date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 13:30:00,17.59,17.59,17.57,17.57,21900.0,11.8685,11.8685,11.855,11.855,21900.0
2005-01-03 14:00:00,17.57,17.58,17.57,17.58,79500.0,11.855,11.8617,11.855,11.8617,79500.0
2005-01-03 14:30:00,17.55,17.6,17.55,17.57,53400.0,11.8415,11.8752,11.8415,11.855,53400.0
2005-01-03 15:00:00,17.57,17.59,17.54,17.58,21900.0,11.855,11.8685,11.8347,11.8617,21900.0
2005-01-03 15:30:00,17.58,17.66,17.58,17.66,116700.0,11.8617,11.9157,11.8617,11.9157,116700.0
2005-01-04 09:30:00,17.6,17.68,17.6,17.68,24600.0,11.8752,11.9292,11.8752,11.9292,24600.0
2005-01-04 10:00:00,17.64,17.64,17.57,17.57,23100.0,11.9022,11.9022,11.855,11.855,23100.0
2005-01-04 10:30:00,17.55,17.6,17.55,17.59,48300.0,11.8415,11.8752,11.8415,11.8685,48300.0
2005-01-04 11:00:00,17.59,17.67,17.59,17.67,43800.0,11.8685,11.9224,11.8685,11.9224,43800.0
2005-01-04 11:30:00,17.66,17.67,17.62,17.62,85800.0,11.9157,11.9224,11.8887,11.8887,85800.0
2005-01-04 12:00:00,17.62,17.64,17.62,17.63,42000.0,11.8887,11.9022,11.8887,11.8954,42000.0
2005-01-04 12:30:00,17.63,17.63,17.6,17.6,39600.0,11.8954,11.8954,11.8752,11.8752,39600.0
2005-01-04 13:00:00,17.6,17.6,17.58,17.59,77100.0,11.8752,11.8752,11.8617,11.8685,77100.0
2005-01-04 13:30:00,17.59,17.61,17.59,17.6,11100.0,11.8685,11.8819,11.8685,11.8752,11100.0
2005-01-04 14:00:00,17.6,17.61,17.6,17.6,21000.0,11.8752,11.8819,11.8752,11.8752,21000.0
2005-01-04 14:30:00,17.6,17.61,17.6,17.6,126000.0,11.8752,11.8819,11.8752,11.8752,126000.0
2005-01-04 15:00:00,17.6,17.6,17.55,17.55,45600.0,11.8752,11.8752,11.8415,11.8415,45600.0
2005-01-04 15:30:00,17.55,17.58,17.55,17.57,69900.0,11.8415,11.8617,11.8415,11.855,69900.0
2005-01-05 09:30:00,17.57,17.61,17.57,17.58,78900.0,11.855,11.8819,11.855,11.8617,78900.0
2005-01-05 10:00:00,17.58,17.58,17.51,17.51,42900.0,11.8617,11.8617,11.8145,11.8145,42900.0
2005-01-05 10:30:00,17.48,17.48,17.4,17.41,22800.0,11.7942,11.7942,11.7403,11.747,22800.0
2005-01-05 11:00:00,17.43,17.45,17.43,17.43,30900.0,11.7605,11.774,11.7605,11.7605,30900.0
2005-01-05 11:30:00,17.42,17.47,17.42,17.42,37800.0,11.7538,11.7875,11.7538,11.7538,37800.0
2005-01-05 12:00:00,17.4,17.41,17.35,17.37,41400.0,11.7403,11.747,11.7065,11.72,41400.0
2005-01-05 12:30:00,17.37,17.41,17.37,17.4,73800.0,11.72,11.747,11.72,11.7403,73800.0
2005-01-05 13:00:00,17.39,17.4,17.37,17.4,166200.0,11.7335,11.7403,11.72,11.7403,166200.0
2005-01-05 13:30:00,17.39,17.42,17.39,17.42,123000.0,11.7335,11.7538,11.7335,11.7538,123000.0
2005-01-05 14:00:00,17.41,17.42,17.4,17.4,45900.0,11.747,11.7538,11.7403,11.7403,45900.0
2005-01-05 14:30:00,17.4,17.42,17.4,17.4,204600.0,11.7403,11.7538,11.7403,11.7403,204600.0
2005-01-05 15:00:00,17.4,17.42,17.4,17.41,56700.0,11.7403,11.7538,11.7403,11.747,56700.0
2005-01-05 15:30:00,17.41,17.43,17.38,17.39,223800.0,11.747,11.7605,11.7268,11.7335,223800.0
2005-01-06 09:30:00,17.44,17.44,17.39,17.42,65700.0,11.7672,11.7672,11.7335,11.7538,65700.0
2005-01-06 10:00:00,17.42,17.42,17.37,17.37,17100.0,11.7538,11.7538,11.72,11.72,17100.0
2005-01-06 10:30:00,17.37,17.37,17.29,17.31,16800.0,11.72,11.72,11.666,11.6795,16800.0
2005-01-06 11:00:00,17.3,17.3,17.21,17.27,31500.0,11.6728,11.6728,11.6121,11.6525,31500.0
2005-01-06 11:30:00,17.27,17.3,17.25,17.28,96600.0,11.6525,11.6728,11.639,11.6593,96600.0
2005-01-06 12:00:00,17.28,17.28,17.25,17.26,15900.0,11.6593,11.6593,11.639,11.6458,15900.0
2005-01-06 12:30:00,17.26,17.26,17.25,17.26,35400.0,11.6458,11.6458,11.639,11.6458,35400.0
2005-01-06 13:00:00,17.26,17.26,17.21,17.23,75600.0,11.6458,11.6458,11.6121,11.6256,75600.0
2005-01-06 13:30:00,17.23,17.26,17.22,17.25,116700.0,11.6256,11.6458,11.6188,11.639,116700.0
2005-01-06 14:00:00,17.25,17.25,17.23,17.23,32100.0,11.639,11.639,11.6256,11.6256,32100.0
2005-01-06 14:30:00,17.23,17.23,17.18,17.22,52200.0,11.6256,11.6256,11.5918,11.6188,52200.0
2005-01-06 15:00:00,17.22,17.23,17.21,17.23,45900.0,11.6188,11.6256,11.6121,11.6256,45900.0
2005-01-06 15:30:00,17.23,17.25,17.23,17.24,63900.0,11.6256,11.639,11.6256,11.6323,63900.0
2005-01-07 09:30:00,17.24,17.47,17.24,17.45,106500.0,11.6323,11.7875,11.6323,11.774,106500.0
2005-01-07 10:00:00,17.46,17.46,17.38,17.39,158700.0,11.7807,11.7807,11.7268,11.7335,158700.0
2005-01-07 10:30:00,17.39,17.39,17.21,17.21,38100.0,11.7335,11.7335,11.6121,11.6121,38100.0
2005-01-07 11:00:00,17.23,17.23,17.11,17.13,34800.0,11.6256,11.6256,11.5446,11.5581,34800.0
2005-01-07 11:30:00,17.13,17.16,17.13,17.16,18600.0,11.5581,11.5783,11.5581,11.5783,18600.0
2005-01-07 12:00:00,17.16,17.16,17.13,17.13,54000.0,11.5783,11.5783,11.5581,11.5581,54000.0
2005-01-07 12:30:00,17.13,17.13,17.09,17.12,30600.0,11.5581,11.5581,11.5311,11.5513,30600.0
2005-01-07 13:00:00,17.13,17.17,17.13,17.15,55200.0,11.5581,11.5851,11.5581,11.5716,55200.0
2005-01-07 13:30:00,17.16,17.2,17.15,17.17,38100.0,11.5783,11.6053,11.5716,11.5851,38100.0
2005-01-07 14:00:00,17.17,17.18,17.16,17.16,12900.0,11.5851,11.5918,11.5783,11.5783,12900.0
2005-01-07 14:30:00,17.15,17.16,17.13,17.16,50400.0,11.5716,11.5783,11.5581,11.5783,50400.0
2005-01-07 15:00:00,17.16,17.16,17.13,17.13,89700.0,11.5783,11.5783,11.5581,11.5581,89700.0
2005-01-07 15:30:00,17.13,17.13,17.08,17.08,178500.0,11.5581,11.5581,11.5243,11.5243,178500.0
2005-01-10 09:30:00,17.32,17.32,17.19,17.19,36900.0,11.6863,11.6863,11.5986,11.5986,36900.0
2005-01-10 10:00:00,17.18,17.2,17.17,17.18,74100.0,11.5918,11.6053,11.5851,11.5918,74100.0
2005-01-10 10:30:00,17.19,17.19,17.17,17.17,40200.0,11.5986,11.5986,11.5851,11.5851,40200.0
2005-01-10 11:00:00,17.17,17.17,17.14,17.16,44700.0,11.5851,11.5851,11.5648,11.5783,44700.0
2005-01-10 11:30:00,17.16,17.17,17.16,17.17,45900.0,11.5783,11.5851,11.5783,11.5851,45900.0
2005-01-10 12:00:00,17.17,17.19,17.15,17.17,43500.0,11.5851,11.5986,11.5716,11.5851,43500.0
2005-01-10 12:30:00,17.17,17.17,17.16,17.16,22800.0,11.5851,11.5851,11.5783,11.5783,22800.0
2005-01-10 13:00:00,17.16,17.2,17.14,17.17,53700.0,11.5783,11.6053,11.5648,11.5851,53700.0
2005-01-10 13:30:00,17.19,17.19,17.16,17.18,35400.0,11.5986,11.5986,11.5783,11.5918,35400.0
2005-01-10 14:00:00,17.18,17.2,17.18,17.2,20700.0,11.5918,11.6053,11.5918,11.6053,20700.0
2005-01-10 14:30:00,17.2,17.2,17.17,17.19,40200.0,11.6053,11.6053,11.5851,11.5986,40200.0
2005-01-10 15:00:00,17.19,17.2,17.13,17.13,40500.0,11.5986,11.6053,11.5581,11.5581,40500.0
2005-01-10 15:30:00,17.14,17.19,17.14,17.18,41400.0,11.5648,11.5986,11.5648,11.5918,41400.0
2005-01-11 09:30:00,17.17,17.2,17.17,17.2,22800.0,11.5851,11.6053,11.5851,11.6053,22800.0
2005-01-11 10:00:00,17.2,17.2,17.14,17.14,39000.0,11.6053,11.6053,11.5648,11.5648,39000.0
2005-01-11 10:30:00,17.14,17.14,17.09,17.09,15600.0,11.5648,11.5648,11.5311,11.5311,15600.0
2005-01-11 11:00:00,17.07,17.07,17.06,17.07,7500.0,11.5176,11.5176,11.5108,11.5176,7500.0
2005-01-11 11:30:00,17.07,17.11,17.06,17.08,18900.0,11.5176,11.5446,11.5108,11.5243,18900.0
2005-01-11 12:00:00,17.08,17.08,17.04,17.04,22500.0,11.5243,11.5243,11.4974,11.4974,22500.0
2005-01-11 12:30:00,17.05,17.05,16.89,16.92,138900.0,11.5041,11.5041,11.3961,11.4164,138900.0
2005-01-11 13:00:00,16.92,16.93,16.88,16.88,101700.0,11.4164,11.4231,11.3894,11.3894,101700.0
2005-01-11 13:30:00,16.89,17.02,16.89,16.97,34200.0,11.3961,11.4839,11.3961,11.4501,34200.0
2005-01-11 14:00:00,16.97,17.0,16.97,17.0,20400.0,11.4501,11.4704,11.4501,11.4704,20400.0
2005-01-11 14:30:00,17.0,17.0,16.94,16.97,49500.0,11.4704,11.4704,11.4299,11.4501,49500.0
2005-01-11 15:00:00,16.98,17.01,16.96,16.98,88800.0,11.4569,11.4771,11.4434,11.4569,88800.0
2005-01-11 15:30:00,16.98,17.03,16.97,17.02,154500.0,11.4569,11.4906,11.4501,11.4839,154500.0
2005-01-12 09:30:00,17.1,17.2,17.09,17.1,59400.0,11.5378,11.6053,11.5311,11.5378,59400.0
2005-01-12 10:00:00,17.14,17.15,16.99,16.99,45300.0,11.5648,11.5716,11.4636,11.4636,45300.0
2005-01-12 10:30:00,16.98,17.02,16.98,17.0,60300.0,11.4569,11.4839,11.4569,11.4704,60300.0
2005-01-12 11:00:00,17.03,17.07,17.03,17.04,50400.0,11.4906,11.5176,11.4906,11.4974,50400.0
2005-01-12 11:30:00,17.04,17.05,17.04,17.05,27000.0,11.4974,11.5041,11.4974,11.5041,27000.0
2005-01-12 12:00:00,17.03,17.06,17.03,17.05,13200.0,11.4906,11.5108,11.4906,11.5041,13200.0
2005-01-12 12:30:00,17.05,17.05,17.03,17.03,2700.0,11.5041,11.5041,11.4906,11.4906,2700.0
2005-01-12 13:00:00,17.03,17.05,17.02,17.02,41100.0,11.4906,11.5041,11.4839,11.4839,41100.0
2005-01-12 13:30:00,17.02,17.02,16.98,16.99,27000.0,11.4839,11.4839,11.4569,11.4636,27000.0
2005-01-12 14:00:00,16.99,17.0,16.97,16.98,5400.0,11.4636,11.4704,11.4501,11.4569,5400.0
2005-01-12 14:30:00,16.98,17.02,16.96,16.99,16800.0,11.4569,11.4839,11.4434,11.4636,16800.0
2005-01-12 15:00:00,17.0,17.05,17.0,17.05,39600.0,11.4704,11.5041,11.4704,11.5041,39600.0
2005-01-12 15:30:00,17.05,17.1,17.04,17.09,60600.0,11.5041,11.5378,11.4974,11.5311,60600.0
2005-01-13 09:30:00,17.08,17.14,17.08,17.13,52500.0,11.5243,11.5648,11.5243,11.5581,52500.0
2005-01-13 10:00:00,17.13,17.15,17.12,17.12,122400.0,11.5581,11.5716,11.5513,11.5513,122400.0
2005-01-13 10:30:00,17.12,17.14,17.11,17.13,78900.0,11.5513,11.5648,11.5446,11.5581,78900.0
2005-01-13 11:00:00,17.14,17.16,17.14,17.15,808500.0,11.5648,11.5783,11.5648,11.5716,808500.0
2005-01-13 11:30:00,17.15,17.19,17.12,17.19,102000.0,11.5716,11.5986,11.5513,11.5986,102000.0
2005-01-13 12:00:00,17.17,17.18,17.16,17.17,24600.0,11.5851,11.5918,11.5783,11.5851,24600.0
2005-01-13 12:30:00,17.17,17.18,17.15,17.16,84000.0,11.5851,11.5918,11.5716,11.5783,84000.0
2005-01-13 13:00:00,17.16,17.16,17.16,17.16,25800.0,11.5783,11.5783,11.5783,11.5783,25800.0
2005-01-13 13:30:00,17.16,17.17,17.15,17.16,115500.0,11.5783,11.5851,11.5716,11.5783,115500.0
2005-01-13 14:00:00,17.15,17.16,17.15,17.16,70800.0,11.5716,11.5783,11.5716,11.5783,70800.0
2005-01-13 14:30:00,17.16,17.2,17.15,17.2,51900.0,11.5783,11.6053,11.5716,11.6053,51900.0
2005-01-13 15:00:00,17.19,17.28,17.19,17.22,29400.0,11.5986,11.6593,11.5986,11.6188,29400.0
2005-01-13 15:30:00,17.22,17.23,17.15,17.18,50100.0,11.6188,11.6256,11.5716,11.5918,50100.0
2005-01-14 09:30:00,17.17,17.3,17.17,17.3,17100.0,11.5851,11.6728,11.5851,11.6728,17100.0
2005-01-14 10:00:00,17.3,17.36,17.3,17.34,17100.0,11.6728,11.7133,11.6728,11.6998,17100.0
2005-01-14 10:30:00,17.34,17.36,17.34,17.35,19200.0,11.6998,11.7133,11.6998,11.7065,19200.0
2005-01-14 11:00:00,17.34,17.35,17.34,17.35,15000.0,11.6998,11.7065,11.6998,11.7065,15000.0
2005-01-14 11:30:00,17.35,17.36,17.35,17.36,18600.0,11.7065,11.7133,11.7065,11.7133,18600.0
2005-01-14 12:00:00,17.36,17.41,17.36,17.41,53100.0,11.7133,11.747,11.7133,11.747,53100.0
2005-01-14 12:30:00,17.41,17.46,17.41,17.46,41100.0,11.747,11.7807,11.747,11.7807,41100.0
2005-01-14 13:00:00,17.46,17.54,17.46,17.54,43800.0,11.7807,11.8347,11.7807,11.8347,43800.0
2005-01-14 13:30:00,17.53,17.53,17.49,17.5,24300.0,11.828,11.828,11.801,11.8077,24300.0
2005-01-14 14:00:00,17.5,17.51,17.5,17.51,18300.0,11.8077,11.8145,11.8077,11.8145,18300.0
2005-01-14 14:30:00,17.51,17.55,17.5,17.55,81300.0,11.8145,11.8415,11.8077,11.8415,81300.0
2005-01-14 15:00:00,17.55,17.56,17.53,17.56,21000.0,11.8415,11.8482,11.828,11.8482,21000.0
2005-01-14 15:30:00,17.56,17.63,17.56,17.62,57300.0,11.8482,11.8954,11.8482,11.8887,57300.0
2005-01-18 09:30:00,17.56,17.84,17.56,17.84,458400.0,11.8482,12.0371,11.8482,12.0371,458400.0
2005-01-18 10:00:00,17.86,17.9,17.71,17.71,73200.0,12.0506,12.0776,11.9494,11.9494,73200.0
2005-01-18 10:30:00,17.72,17.8,17.72,17.73,71400.0,11.9562,12.0101,11.9562,11.9629,71400.0
2005-01-18 11:00:00,17.73,17.75,17.73,17.75,58200.0,11.9629,11.9764,11.9629,11.9764,58200.0
2005-01-18 11:30:00,17.73,17.77,17.73,17.76,28800.0,11.9629,11.9899,11.9629,11.9832,28800.0
2005-01-18 12:00:00,17.74,17.75,17.68,17.74,44400.0,11.9697,11.9764,11.9292,11.9697,44400.0
2005-01-18 12:30:00,17.74,17.75,17.72,17.75,14100.0,11.9697,11.9764,11.9562,11.9764,14100.0
2005-01-18 13:00:00,17.74,17.75,17.73,17.73,22200.0,11.9697,11.9764,11.9629,11.9629,22200.0
2005-01-18 13:30:00,17.73,17.74,17.73,17.73,14100.0,11.9629,11.9697,11.9629,11.9629,14100.0
2005-01-18 14:00:00,17.74,17.75,17.73,17.73,79500.0,11.9697,11.9764,11.9629,11.9629,79500.0
2005-01-18 14:30:00,17.73,17.75,17.73,17.74,42000.0,11.9629,11.9764,11.9629,11.9697,42000.0
2005-01-18 15:00:00,17.74,17.8,17.73,17.75,79200.0,11.9697,12.0101,11.9629,11.9764,79200.0
2005-01-18 15:30:00,17.74,17.81,17.74,17.76,126600.0,11.9697,12.0169,11.9697,11.9832,126600.0
2005-01-19 09:30:00,17.84,18.03,17.84,17.98,396900.0,12.0371,12.1653,12.0371,12.1316,396900.0
2005-01-19 10:00:00,17.98,18.0,17.9,17.97,81000.0,12.1316,12.1451,12.0776,12.1249,81000.0
2005-01-19 10:30:00,17.98,17.98,17.94,17.95,119400.0,12.1316,12.1316,12.1046,12.1114,119400.0
2005-01-19 11:00:00,17.95,17.97,17.9,17.96,91500.0,12.1114,12.1249,12.0776,12.1181,91500.0
2005-01-19 11:30:00,17.96,17.97,17.95,17.96,37200.0,12.1181,12.1249,12.1114,12.1181,37200.0
2005-01-19 12:00:00,17.95,17.95,17.92,17.94,43800.0,12.1114,12.1114,12.0911,12.1046,43800.0
2005-01-19 12:30:00,17.94,17.94,17.91,17.92,44400.0,12.1046,12.1046,12.0844,12.0911,44400.0
2005-01-19 13:00:00,17.93,17.94,17.92,17.93,46200.0,12.0979,12.1046,12.0911,12.0979,46200.0
2005-01-19 13:30:00,17.89,17.94,17.87,17.9,21300.0,12.0709,12.1046,12.0574,12.0776,21300.0
2005-01-19 14:00:00,17.9,17.95,17.9,17.95,47100.0,12.0776,12.1114,12.0776,12.1114,47100.0
2005-01-19 14:30:00,17.95,17.96,17.94,17.95,126000.0,12.1114,12.1181,12.1046,12.1114,126000.0
2005-01-19 15:00:00,17.95,17.95,17.9,17.93,35700.0,12.1114,12.1114,12.0776,12.0979,35700.0
2005-01-19 15:30:00,17.93,17.94,17.89,17.92,98700.0,12.0979,12.1046,12.0709,12.0911,98700.0
2005-01-20 09:30:00,17.9,17.93,17.83,17.83,24000.0,12.0776,12.0979,12.0304,12.0304,24000.0
2005-01-20 10:00:00,17.83,17.88,17.83,17.88,14400.0,12.0304,12.0641,12.0304,12.0641,14400.0
2005-01-20 10:30:00,17.87,17.87,17.85,17.85,11700.0,12.0574,12.0574,12.0439,12.0439,11700.0
2005-01-20 11:00:00,17.85,17.85,17.8,17.81,28800.0,12.0439,12.0439,12.0101,12.0169,28800.0
2005-01-20 11:30:00,17.81,17.87,17.81,17.83,20700.0,12.0169,12.0574,12.0169,12.0304,20700.0
2005-01-20 12:00:00,17.82,17.85,17.81,17.85,11100.0,12.0236,12.0439,12.0169,12.0439,11100.0
2005-01-20 12:30:00,17.83,17.83,17.81,17.81,15600.0,12.0304,12.0304,12.0169,12.0169,15600.0
2005-01-20 13:00:00,17.81,17.81,17.74,17.75,39900.0,12.0169,12.0169,11.9697,11.9764,39900.0
2005-01-20 13:30:00,17.73,17.73,17.65,17.67,65700.0,11.9629,11.9629,11.9089,11.9224,65700.0
2005-01-20 14:00:00,17.69,17.7,17.67,17.68,76200.0,11.9359,11.9427,11.9224,11.9292,76200.0
2005-01-20 14:30:00,17.69,17.69,17.67,17.69,28500.0,11.9359,11.9359,11.9224,11.9359,28500.0
2005-01-20 15:00:00,17.7,17.71,17.68,17.68,75000.0,11.9427,11.9494,11.9292,11.9292,75000.0
2005-01-20 15:30:00,17.68,17.72,17.68,17.69,49800.0,11.9292,11.9562,11.9292,11.9359,49800.0
2005-01-21 09:30:00,17.58,17.71,17.58,17.68,15600.0,11.8617,11.9494,11.8617,11.9292,15600.0
2005-01-21 10:00:00,17.69,17.69,17.68,17.68,4800.0,11.9359,11.9359,11.9292,11.9292,4800.0
2005-01-21 10:30:00,17.67,17.71,17.67,17.71,57600.0,11.9224,11.9494,11.9224,11.9494,57600.0
2005-01-21 11:00:00,17.71,17.73,17.7,17.72,5400.0,11.9494,11.9629,11.9427,11.9562,5400.0
2005-01-21 11:30:00,17.72,17.72,17.7,17.7,6300.0,11.9562,11.9562,11.9427,11.9427,6300.0
2005-01-21 12:00:00,17.7,17.7,17.66,17.66,54600.0,11.9427,11.9427,11.9157,11.9157,54600.0
2005-01-21 12:30:00,17.69,17.69,17.67,17.67,16800.0,11.9359,11.9359,11.9224,11.9224,16800.0
2005-01-21 13:00:00,17.68,17.68,17.67,17.67,37500.0,11.9292,11.9292,11.9224,11.9224,37500.0
2005-01-21 13:30:00,17.67,17.67,17.66,17.66,48900.0,11.9224,11.9224,11.9157,11.9157,48900.0
2005-01-21 14:00:00,17.66,17.67,17.65,17.65,100800.0,11.9157,11.9224,11.9089,11.9089,100800.0
2005-01-21 14:30:00,17.65,17.65,17.62,17.63,47100.0,11.9089,11.9089,11.8887,11.8954,47100.0
2005-01-21 15:00:00,17.63,17.64,17.6,17.63,29400.0,11.8954,11.9022,11.8752,11.8954,29400.0
2005-01-21 15:30:00,17.65,17.65,17.63,17.63,52200.0,11.9089,11.9089,11.8954,11.8954,52200.0
2005-01-24 09:30:00,17.55,17.68,17.52,17.66,23700.0,11.8415,11.9292,11.8212,11.9157,23700.0
2005-01-24 10:00:00,17.63,17.76,17.63,17.75,16800.0,11.8954,11.9832,11.8954,11.9764,16800.0
2005-01-24 10:30:00,17.74,17.83,17.74,17.79,14100.0,11.9697,12.0304,11.9697,12.0034,14100.0
2005-01-24 11:00:00,17.79,17.79,17.71,17.79,36000.0,12.0034,12.0034,11.9494,12.0034,36000.0
2005-01-24 11:30:00,17.8,17.81,17.76,17.76,56100.0,12.0101,12.0169,11.9832,11.9832,56100.0
2005-01-24 12:00:00,17.74,17.76,17.71,17.71,15300.0,11.9697,11.9832,11.9494,11.9494,15300.0
2005-01-24 12:30:00,17.71,17.71,17.69,17.69,6900.0,11.9494,11.9494,11.9359,11.9359,6900.0
2005-01-24 13:00:00,17.7,17.78,17.69,17.73,60600.0,11.9427,11.9967,11.9359,11.9629,60600.0
2005-01-24 13:30:00,17.72,17.76,17.72,17.73,16200.0,11.9562,11.9832,11.9562,11.9629,16200.0
2005-01-24 14:00:00,17.7,17.72,17.66,17.68,27000.0,11.9427,11.9562,11.9157,11.9292,27000.0
2005-01-24 14:30:00,17.65,17.68,17.53,17.53,39600.0,11.9089,11.9292,11.828,11.828,39600.0
2005-01-24 15:00:00,17.53,17.6,17.53,17.58,24900.0,11.828,11.8752,11.828,11.8617,24900.0
2005-01-24 15:30:00,17.58,17.62,17.55,17.62,65700.0,11.8617,11.8887,11.8415,11.8887,65700.0
2005-01-25 09:30:00,17.57,17.67,17.57,17.63,30900.0,11.855,11.9224,11.855,11.8954,30900.0
2005-01-25 10:00:00,17.62,17.69,17.62,17.67,54000.0,11.8887,11.9359,11.8887,11.9224,54000.0
2005-01-25 10:30:00,17.67,17.72,17.67,17.7,17700.0,11.9224,11.9562,11.9224,11.9427,17700.0
2005-01-25 11:00:00,17.7,17.7,17.67,17.67,43800.0,11.9427,11.9427,11.9224,11.9224,43800.0
2005-01-25 11:30:00,17.67,17.67,17.53,17.53,52800.0,11.9224,11.9224,11.828,11.828,52800.0
2005-01-25 12:00:00,17.51,17.51,17.37,17.41,60600.0,11.8145,11.8145,11.72,11.747,60600.0
2005-01-25 12:30:00,17.4,17.54,17.38,17.54,62100.0,11.7403,11.8347,11.7268,11.8347,62100.0
2005-01-25 13:00:00,17.53,17.56,17.52,17.53,53100.0,11.828,11.8482,11.8212,11.828,53100.0
2005-01-25 13:30:00,17.53,17.54,17.53,17.53,45000.0,11.828,11.8347,11.828,11.828,45000.0
2005-01-25 14:00:00,17.53,17.54,17.51,17.53,167700.0,11.828,11.8347,11.8145,11.828,167700.0
2005-01-25 14:30:00,17.51,17.54,17.5,17.5,56100.0,11.8145,11.8347,11.8077,11.8077,56100.0
2005-01-25 15:00:00,17.5,17.5,17.43,17.44,140700.0,11.8077,11.8077,11.7605,11.7672,140700.0
2005-01-25 15:30:00,17.44,17.48,17.43,17.48,107100.0,11.7672,11.7942,11.7605,11.7942,107100.0
2005-01-26 09:30:00,17.53,17.55,17.53,17.55,52200.0,11.828,11.8415,11.828,11.8415,52200.0
2005-01-26 10:00:00,17.55,17.55,17.54,17.55,16200.0,11.8415,11.8415,11.8347,11.8415,16200.0
2005-01-26 10:30:00,17.55,17.55,17.53,17.55,22500.0,11.8415,11.8415,11.828,11.8415,22500.0
2005-01-26 11:00:00,17.55,17.55,17.53,17.54,52500.0,11.8415,11.8415,11.828,11.8347,52500.0
2005-01-26 11:30:00,17.55,17.55,17.55,17.55,56400.0,11.8415,11.8415,11.8415,11.8415,56400.0
2005-01-26 12:00:00,17.55,17.55,17.51,17.55,15900.0,11.8415,11.8415,11.8145,11.8415,15900.0
2005-01-26 12:30:00,17.55,17.55,17.51,17.53,63000.0,11.8415,11.8415,11.8145,11.828,63000.0
2005-01-26 13:00:00,17.53,17.54,17.53,17.54,15900.0,11.828,11.8347,11.828,11.8347,15900.0
2005-01-26 13:30:00,17.54,17.55,17.54,17.55,11100.0,11.8347,11.8415,11.8347,11.8415,11100.0
2005-01-26 14:00:00,17.55,17.55,17.54,17.55,17100.0,11.8415,11.8415,11.8347,11.8415,17100.0
2005-01-26 14:30:00,17.54,17.55,17.51,17.53,72300.0,11.8347,11.8415,11.8145,11.828,72300.0
2005-01-26 15:00:00,17.53,17.55,17.53,17.53,110700.0,11.828,11.8415,11.828,11.828,110700.0
2005-01-26 15:30:00,17.53,17.54,17.52,17.52,69000.0,11.828,11.8347,11.8212,11.8212,69000.0
2005-01-27 09:30:00,17.47,17.47,17.39,17.39,16200.0,11.7875,11.7875,11.7335,11.7335,16200.0
2005-01-27 10:00:00,17.39,17.44,17.39,17.42,44700.0,11.7335,11.7672,11.7335,11.7538,44700.0
2005-01-27 10:30:00,17.44,17.46,17.44,17.46,63900.0,11.7672,11.7807,11.7672,11.7807,63900.0
2005-01-27 11:00:00,17.46,17.46,17.44,17.44,44100.0,11.7807,11.7807,11.7672,11.7672,44100.0
2005-01-27 11:30:00,17.45,17.48,17.43,17.47,225300.0,11.774,11.7942,11.7605,11.7875,225300.0
2005-01-27 12:00:00,17.48,17.53,17.48,17.51,59100.0,11.7942,11.828,11.7942,11.8145,59100.0
2005-01-27 12:30:00,17.5,17.52,17.5,17.52,94200.0,11.8077,11.8212,11.8077,11.8212,94200.0
2005-01-27 13:00:00,17.52,17.53,17.5,17.5,35100.0,11.8212,11.828,11.8077,11.8077,35100.0
2005-01-27 13:30:00,17.49,17.5,17.47,17.48,56700.0,11.801,11.8077,11.7875,11.7942,56700.0
2005-01-27 14:00:00,17.47,17.48,17.45,17.45,12000.0,11.7875,11.7942,11.774,11.774,12000.0
2005-01-27 14:30:00,17.45,17.51,17.44,17.49,372000.0,11.774,11.8145,11.7672,11.801,372000.0
2005-01-27 15:00:00,17.48,17.52,17.47,17.52,138000.0,11.7942,11.8212,11.7875,11.8212,138000.0
2005-01-27 15:30:00,17.51,17.62,17.47,17.58,329100.0,11.8145,11.8887,11.7875,11.8617,329100.0
2005-01-28 09:30:00,17.53,17.54,17.44,17.5,50100.0,11.828,11.8347,11.7672,11.8077,50100.0
2005-01-28 10:00:00,17.47,17.48,17.47,17.47,50100.0,11.7875,11.7942,11.7875,11.7875,50100.0
2005-01-28 10:30:00,17.47,17.48,17.45,17.46,51600.0,11.7875,11.7942,11.774,11.7807,51600.0
2005-01-28 11:00:00,17.46,17.5,17.46,17.47,68100.0,11.7807,11.8077,11.7807,11.7875,68100.0
2005-01-28 11:30:00,17.47,17.61,17.47,17.61,16800.0,11.7875,11.8819,11.7875,11.8819,16800.0
2005-01-28 12:00:00,17.61,17.62,17.61,17.61,19800.0,11.8819,11.8887,11.8819,11.8819,19800.0
2005-01-28 12:30:00,17.6,17.61,17.6,17.6,7500.0,11.8752,11.8819,11.8752,11.8752,7500.0
2005-01-28 13:00:00,17.61,17.62,17.61,17.62,14400.0,11.8819,11.8887,11.8819,11.8887,14400.0
2005-01-28 13:30:00,17.62,17.62,17.6,17.61,33600.0,11.8887,11.8887,11.8752,11.8819,33600.0
2005-01-28 14:00:00,17.61,17.62,17.61,17.62,8100.0,11.8819,11.8887,11.8819,11.8887,8100.0
2005-01-28 14:30:00,17.61,17.62,17.6,17.61,35100.0,11.8819,11.8887,11.8752,11.8819,35100.0
2005-01-28 15:00:00,17.61,17.62,17.61,17.61,14400.0,11.8819,11.8887,11.8819,11.8819,14400.0
2005-01-28 15:30:00,17.61,17.62,17.59,17.6,12000.0,11.8819,11.8887,11.8685,11.8752,12000.0
2005-01-31 09:30:00,17.67,17.82,17.67,17.75,53100.0,11.9224,12.0236,11.9224,11.9764,53100.0
2005-01-31 10:00:00,17.75,17.77,17.71,17.71,19800.0,11.9764,11.9899,11.9494,11.9494,19800.0
2005-01-31 10:30:00,17.71,17.76,17.71,17.76,21300.0,11.9494,11.9832,11.9494,11.9832,21300.0
2005-01-31 11:00:00,17.76,17.82,17.76,17.82,42600.0,11.9832,12.0236,11.9832,12.0236,42600.0
2005-01-31 11:30:00,17.82,17.83,17.8,17.83,25200.0,12.0236,12.0304,12.0101,12.0304,25200.0
2005-01-31 12:00:00,17.83,17.83,17.79,17.83,61800.0,12.0304,12.0304,12.0034,12.0304,61800.0
2005-01-31 12:30:00,17.83,17.94,17.83,17.92,29400.0,12.0304,12.1046,12.0304,12.0911,29400.0
2005-01-31 13:00:00,17.92,17.92,17.89,17.91,36000.0,12.0911,12.0911,12.0709,12.0844,36000.0
2005-01-31 13:30:00,17.9,17.93,17.88,17.93,61500.0,12.0776,12.0979,12.0641,12.0979,61500.0
2005-01-31 14:00:00,17.93,17.97,17.93,17.97,31200.0,12.0979,12.1249,12.0979,12.1249,31200.0
2005-01-31 14:30:00,17.98,18.0,17.94,17.97,25800.0,12.1316,12.1451,12.1046,12.1249,25800.0
2005-01-31 15:00:00,17.96,17.98,17.95,17.96,60000.0,12.1181,12.1316,12.1114,12.1181,60000.0
2005-01-31 15:30:00,17.95,17.95,17.92,17.93,23400.0,12.1114,12.1114,12.0911,12.0979,23400.0
2005-02-01 09:30:00,17.98,18.0,17.94,18.0,40500.0,12.1316,12.1451,12.1046,12.1451,40500.0
2005-02-01 10:00:00,18.01,18.02,17.94,17.94,22800.0,12.1518,12.1586,12.1046,12.1046,22800.0
2005-02-01 10:30:00,17.93,17.95,17.93,17.95,149700.0,12.0979,12.1114,12.0979,12.1114,149700.0
2005-02-01 11:00:00,17.95,18.05,17.95,18.04,143400.0,12.1114,12.1788,12.1114,12.1721,143400.0
2005-02-01 11:30:00,18.05,18.19,18.04,18.16,204900.0,12.1788,12.2733,12.1721,12.253,204900.0
2005-02-01 12:00:00,18.15,18.24,18.13,18.24,94500.0,12.2463,12.307,12.2328,12.307,94500.0
2005-02-01 12:30:00,18.24,18.29,18.2,18.25,177000.0,12.307,12.3408,12.28,12.3138,177000.0
2005-02-01 13:00:00,18.25,18.44,18.25,18.4,198900.0,12.3138,12.442,12.3138,12.415,198900.0
2005-02-01 13:30:00,18.41,18.41,18.37,18.4,106800.0,12.4217,12.4217,12.3947,12.415,106800.0
2005-02-01 14:00:00,18.41,18.51,18.39,18.51,109500.0,12.4217,12.4892,12.4082,12.4892,109500.0
2005-02-01 14:30:00,18.54,18.58,18.44,18.44,188400.0,12.5094,12.5364,12.442,12.442,188400.0
2005-02-01 15:00:00,18.43,18.44,18.33,18.37,66300.0,12.4352,12.442,12.3678,12.3947,66300.0
2005-02-01 15:30:00,18.37,18.37,18.33,18.33,45300.0,12.3947,12.3947,12.3678,12.3678,45300.0
2005-02-02 09:30:00,18.31,18.42,18.27,18.29,147000.0,12.3543,12.4285,12.3273,12.3408,147000.0
2005-02-02 10:00:00,18.29,18.33,18.25,18.27,101100.0,12.3408,12.3678,12.3138,12.3273,101100.0
2005-02-02 10:30:00,18.26,18.26,18.23,18.24,63600.0,12.3205,12.3205,12.3003,12.307,63600.0
2005-02-02 11:00:00,18.24,18.35,18.24,18.35,342600.0,12.307,12.3812,12.307,12.3812,342600.0
2005-02-02 11:30:00,18.35,18.37,18.33,18.34,100500.0,12.3812,12.3947,12.3678,12.3745,100500.0
2005-02-02 12:00:00,18.34,18.34,18.31,18.32,60000.0,12.3745,12.3745,12.3543,12.361,60000.0
2005-02-02 12:30:00,18.33,18.33,18.31,18.31,79500.0,12.3678,12.3678,12.3543,12.3543,79500.0
2005-02-02 13:00:00,18.31,18.35,18.28,18.34,88500.0,12.3543,12.3812,12.334,12.3745,88500.0
2005-02-02 13:30:00,18.34,18.34,18.33,18.33,94200.0,12.3745,12.3745,12.3678,12.3678,94200.0
2005-02-02 14:00:00,18.34,18.36,18.3,18.3,42300.0,12.3745,12.388,12.3475,12.3475,42300.0
2005-02-02 14:30:00,18.33,18.43,18.33,18.43,30900.0,12.3678,12.4352,12.3678,12.4352,30900.0
2005-02-02 15:00:00,18.41,18.41,18.36,18.36,8700.0,12.4217,12.4217,12.388,12.388,8700.0
2005-02-02 15:30:00,18.36,18.38,18.35,18.37,155400.0,12.388,12.4015,12.3812,12.3947,155400.0
2005-02-03 09:30:00,18.43,18.47,18.4,18.4,293700.0,12.4352,12.4622,12.415,12.415,293700.0
2005-02-03 10:00:00,18.4,18.44,18.37,18.44,255900.0,12.415,12.442,12.3947,12.442,255900.0
2005-02-03 10:30:00,18.44,18.45,18.43,18.44,12600.0,12.442,12.4487,12.4352,12.442,12600.0
2005-02-03 11:00:00,18.44,18.45,18.41,18.43,210600.0,12.442,12.4487,12.4217,12.4352,210600.0
2005-02-03 11:30:00,18.43,18.45,18.43,18.43,294300.0,12.4352,12.4487,12.4352,12.4352,294300.0
2005-02-03 12:00:00,18.43,18.48,18.43,18.45,79200.0,12.4352,12.469,12.4352,12.4487,79200.0
2005-02-03 12:30:00,18.45,18.45,18.39,18.42,77100.0,12.4487,12.4487,12.4082,12.4285,77100.0
2005-02-03 13:00:00,18.42,18.47,18.41,18.44,183300.0,12.4285,12.4622,12.4217,12.442,183300.0
2005-02-03 13:30:00,18.44,18.45,18.44,18.44,22800.0,12.442,12.4487,12.442,12.442,22800.0
2005-02-03 14:00:00,18.44,18.44,18.43,18.44,125400.0,12.442,12.442,12.4352,12.442,125400.0
2005-02-03 14:30:00,18.44,18.44,18.43,18.44,59400.0,12.442,12.442,12.4352,12.442,59400.0
2005-02-03 15:00:00,18.44,18.44,18.43,18.44,96300.0,12.442,12.442,12.4352,12.442,96300.0
2005-02-03 15:30:00,18.44,18.45,18.43,18.45,111600.0,12.442,12.4487,12.4352,12.4487,111600.0
2005-02-04 09:30:00,18.45,18.47,18.45,18.47,161400.0,12.4487,12.4622,12.4487,12.4622,161400.0
2005-02-04 10:00:00,18.48,18.56,18.47,18.52,84600.0,12.469,12.5229,12.4622,12.496,84600.0
2005-02-04 10:30:00,18.52,18.53,18.49,18.51,47100.0,12.496,12.5027,12.4757,12.4892,47100.0
2005-02-04 11:00:00,18.51,18.6,18.51,18.54,117300.0,12.4892,12.5499,12.4892,12.5094,117300.0
2005-02-04 11:30:00,18.53,18.57,18.52,18.57,57300.0,12.5027,12.5297,12.496,12.5297,57300.0
2005-02-04 12:00:00,18.58,18.63,18.58,18.62,22200.0,12.5364,12.5702,12.5364,12.5634,22200.0
2005-02-04 12:30:00,18.63,18.63,18.6,18.6,50400.0,12.5702,12.5702,12.5499,12.5499,50400.0
2005-02-04 13:00:00,18.61,18.63,18.6,18.63,89400.0,12.5567,12.5702,12.5499,12.5702,89400.0
2005-02-04 13:30:00,18.63,18.7,18.62,18.7,212100.0,12.5702,12.6174,12.5634,12.6174,212100.0
2005-02-04 14:00:00,18.72,18.8,18.72,18.78,149400.0,12.6309,12.6849,12.6309,12.6714,149400.0
2005-02-04 14:30:00,18.78,18.79,18.71,18.75,292200.0,12.6714,12.6781,12.6241,12.6511,292200.0
2005-02-04 15:00:00,18.75,18.79,18.73,18.73,90900.0,12.6511,12.6781,12.6376,12.6376,90900.0
2005-02-04 15:30:00,18.73,18.79,18.7,18.73,289200.0,12.6376,12.6781,12.6174,12.6376,289200.0
2005-02-07 09:30:00,18.73,18.83,18.72,18.79,21600.0,12.6376,12.7051,12.6309,12.6781,21600.0
2005-02-07 10:00:00,18.79,18.8,18.78,18.78,15900.0,12.6781,12.6849,12.6714,12.6714,15900.0
2005-02-07 10:30:00,18.77,18.8,18.77,18.79,39600.0,12.6646,12.6849,12.6646,12.6781,39600.0
2005-02-07 11:00:00,18.79,18.8,18.78,18.79,49800.0,12.6781,12.6849,12.6714,12.6781,49800.0
2005-02-07 11:30:00,18.79,18.8,18.79,18.8,6600.0,12.6781,12.6849,12.6781,12.6849,6600.0
2005-02-07 12:00:00,18.79,18.79,18.79,18.79,5700.0,12.6781,12.6781,12.6781,12.6781,5700.0
2005-02-07 12:30:00,18.79,18.79,18.78,18.79,6300.0,12.6781,12.6781,12.6714,12.6781,6300.0
2005-02-07 13:00:00,18.79,18.8,18.79,18.8,22200.0,12.6781,12.6849,12.6781,12.6849,22200.0
2005-02-07 13:30:00,18.8,18.8,18.79,18.8,17700.0,12.6849,12.6849,12.6781,12.6849,17700.0
2005-02-07 14:00:00,18.8,18.8,18.79,18.8,13200.0,12.6849,12.6849,12.6781,12.6849,13200.0
2005-02-07 14:30:00,18.8,18.8,18.79,18.79,42600.0,12.6849,12.6849,12.6781,12.6781,42600.0
2005-02-07 15:00:00,18.79,18.82,18.79,18.79,70200.0,12.6781,12.6984,12.6781,12.6781,70200.0
2005-02-07 15:30:00,18.79,18.81,18.77,18.77,227700.0,12.6781,12.6916,12.6646,12.6646,227700.0
2005-02-08 09:30:00,18.74,18.78,18.71,18.72,27000.0,12.6444,12.6714,12.6241,12.6309,27000.0
2005-02-08 10:00:00,18.72,18.77,18.72,18.77,22200.0,12.6309,12.6646,12.6309,12.6646,22200.0
2005-02-08 10:30:00,18.77,18.78,18.77,18.77,9600.0,12.6646,12.6714,12.6646,12.6646,9600.0
2005-02-08 11:00:00,18.77,18.78,18.75,18.76,11400.0,12.6646,12.6714,12.6511,12.6579,11400.0
2005-02-08 11:30:00,18.74,18.76,18.73,18.73,129300.0,12.6444,12.6579,12.6376,12.6376,129300.0
2005-02-08 12:00:00,18.72,18.72,18.7,18.71,53700.0,12.6309,12.6309,12.6174,12.6241,53700.0
2005-02-08 12:30:00,18.71,18.79,18.7,18.79,56700.0,12.6241,12.6781,12.6174,12.6781,56700.0
2005-02-08 13:00:00,18.79,18.82,18.79,18.8,23100.0,12.6781,12.6984,12.6781,12.6849,23100.0
2005-02-08 13:30:00,18.8,18.81,18.77,18.81,20700.0,12.6849,12.6916,12.6646,12.6916,20700.0
2005-02-08 14:00:00,18.8,18.81,18.77,18.77,20100.0,12.6849,12.6916,12.6646,12.6646,20100.0
2005-02-08 14:30:00,18.77,18.79,18.77,18.78,77700.0,12.6646,12.6781,12.6646,12.6714,77700.0
2005-02-08 15:00:00,18.78,18.79,18.77,18.78,46800.0,12.6714,12.6781,12.6646,12.6714,46800.0
2005-02-08 15:30:00,18.78,18.8,18.78,18.78,30000.0,12.6714,12.6849,12.6714,12.6714,30000.0
2005-02-09 09:30:00,18.77,18.77,18.7,18.7,84300.0,12.6646,12.6646,12.6174,12.6174,84300.0
2005-02-09 10:00:00,18.69,18.72,18.69,18.7,91200.0,12.6107,12.6309,12.6107,12.6174,91200.0
2005-02-09 10:30:00,18.69,18.69,18.67,18.67,46500.0,12.6107,12.6107,12.5972,12.5972,46500.0
2005-02-09 11:00:00,18.67,18.75,18.67,18.75,49200.0,12.5972,12.6511,12.5972,12.6511,49200.0
2005-02-09 11:30:00,18.75,18.9,18.75,18.84,103500.0,12.6511,12.7523,12.6511,12.7119,103500.0
2005-02-09 12:00:00,18.85,18.88,18.84,18.85,13500.0,12.7186,12.7389,12.7119,12.7186,13500.0
2005-02-09 12:30:00,18.85,18.91,18.82,18.89,41400.0,12.7186,12.7591,12.6984,12.7456,41400.0
2005-02-09 13:00:00,18.89,18.89,18.85,18.85,8700.0,12.7456,12.7456,12.7186,12.7186,8700.0
2005-02-09 13:30:00,18.85,18.87,18.85,18.87,16800.0,12.7186,12.7321,12.7186,12.7321,16800.0
2005-02-09 14:00:00,18.87,18.87,18.83,18.83,37500.0,12.7321,12.7321,12.7051,12.7051,37500.0
2005-02-09 14:30:00,18.83,18.83,18.77,18.79,26400.0,12.7051,12.7051,12.6646,12.6781,26400.0
2005-02-09 15:00:00,18.79,18.79,18.77,18.77,9000.0,12.6781,12.6781,12.6646,12.6646,9000.0
2005-02-09 15:30:00,18.77,18.79,18.76,18.76,75300.0,12.6646,12.6781,12.6579,12.6579,75300.0
2005-02-10 09:30:00,18.72,18.75,18.72,18.73,56400.0,12.6309,12.6511,12.6309,12.6376,56400.0
2005-02-10 10:00:00,18.74,18.78,18.74,18.77,45000.0,12.6444,12.6714,12.6444,12.6646,45000.0
2005-02-10 10:30:00,18.78,18.78,18.77,18.77,17700.0,12.6714,12.6714,12.6646,12.6646,17700.0
2005-02-10 11:00:00,18.77,18.77,18.77,18.77,11100.0,12.6646,12.6646,12.6646,12.6646,11100.0
2005-02-10 11:30:00,18.77,18.79,18.77,18.79,8100.0,12.6646,12.6781,12.6646,12.6781,8100.0
2005-02-10 12:00:00,18.79,18.79,18.77,18.78,9600.0,12.6781,12.6781,12.6646,12.6714,9600.0
2005-02-10 12:30:00,18.78,18.78,18.77,18.77,6600.0,12.6714,12.6714,12.6646,12.6646,6600.0
2005-02-10 13:00:00,18.76,18.81,18.76,18.79,43500.0,12.6579,12.6916,12.6579,12.6781,43500.0
2005-02-10 13:30:00,18.79,18.84,18.78,18.83,121500.0,12.6781,12.7119,12.6714,12.7051,121500.0
2005-02-10 14:00:00,18.82,18.86,18.82,18.86,18300.0,12.6984,12.7254,12.6984,12.7254,18300.0
2005-02-10 14:30:00,18.86,18.88,18.86,18.87,33600.0,12.7254,12.7389,12.7254,12.7321,33600.0
2005-02-10 15:00:00,18.87,19.0,18.87,19.0,168000.0,12.7321,12.8198,12.7321,12.8198,168000.0
2005-02-10 15:30:00,19.01,19.01,18.99,19.0,104400.0,12.8266,12.8266,12.8131,12.8198,104400.0
2005-02-11 09:30:00,19.0,19.01,18.88,18.89,23400.0,12.8198,12.8266,12.7389,12.7456,23400.0
2005-02-11 10:00:00,18.9,18.92,18.88,18.92,219000.0,12.7523,12.7658,12.7389,12.7658,219000.0
2005-02-11 10:30:00,18.92,18.92,18.9,18.92,31500.0,12.7658,12.7658,12.7523,12.7658,31500.0
2005-02-11 11:00:00,18.92,19.0,18.91,19.0,83100.0,12.7658,12.8198,12.7591,12.8198,83100.0
2005-02-11 11:30:00,19.0,19.07,18.99,19.03,152700.0,12.8198,12.8671,12.8131,12.8401,152700.0
2005-02-11 12:00:00,19.02,19.02,18.98,18.98,45000.0,12.8333,12.8333,12.8063,12.8063,45000.0
2005-02-11 12:30:00,18.97,18.99,18.95,18.98,18000.0,12.7996,12.8131,12.7861,12.8063,18000.0
2005-02-11 13:00:00,18.98,18.99,18.97,18.98,43500.0,12.8063,12.8131,12.7996,12.8063,43500.0
2005-02-11 13:30:00,18.99,18.99,18.99,18.99,41400.0,12.8131,12.8131,12.8131,12.8131,41400.0
2005-02-11 14:00:00,18.99,18.99,18.97,18.98,45000.0,12.8131,12.8131,12.7996,12.8063,45000.0
2005-02-11 14:30:00,18.98,18.99,18.95,18.95,107100.0,12.8063,12.8131,12.7861,12.7861,107100.0
2005-02-11 15:00:00,18.95,18.96,18.94,18.96,65400.0,12.7861,12.7928,12.7793,12.7928,65400.0
2005-02-11 15:30:00,18.95,18.98,18.94,18.95,45600.0,12.7861,12.8063,12.7793,12.7861,45600.0
2005-02-14 09:30:00,18.95,18.95,18.92,18.93,14700.0,12.7861,12.7861,12.7658,12.7726,14700.0
2005-02-14 10:00:00,18.93,18.93,18.92,18.93,34200.0,12.7726,12.7726,12.7658,12.7726,34200.0
2005-02-14 10:30:00,18.91,18.91,18.8,18.8,25200.0,12.7591,12.7591,12.6849,12.6849,25200.0
2005-02-14 11:00:00,18.81,18.85,18.78,18.85,18900.0,12.6916,12.7186,12.6714,12.7186,18900.0
2005-02-14 11:30:00,18.85,18.86,18.83,18.83,3300.0,12.7186,12.7254,12.7051,12.7051,3300.0
2005-02-14 12:00:00,18.84,18.84,18.81,18.82,9900.0,12.7119,12.7119,12.6916,12.6984,9900.0
2005-02-14 12:30:00,18.82,18.84,18.82,18.84,7800.0,12.6984,12.7119,12.6984,12.7119,7800.0
2005-02-14 13:00:00,18.84,18.85,18.84,18.85,12900.0,12.7119,12.7186,12.7119,12.7186,12900.0
2005-02-14 13:30:00,18.86,18.86,18.85,18.85,2700.0,12.7254,12.7254,12.7186,12.7186,2700.0
2005-02-14 14:00:00,18.85,18.85,18.85,18.85,300.0,12.7186,12.7186,12.7186,12.7186,300.0
2005-02-14 14:30:00,18.85,18.86,18.85,18.86,4200.0,12.7186,12.7254,12.7186,12.7254,4200.0
2005-02-14 15:00:00,18.85,18.85,18.82,18.82,21000.0,12.7186,12.7186,12.6984,12.6984,21000.0
2005-02-14 15:30:00,18.83,18.84,18.81,18.82,54000.0,12.7051,12.7119,12.6916,12.6984,54000.0
2005-02-15 09:30:00,18.71,18.8,18.68,18.79,47700.0,12.6241,12.6849,12.6039,12.6781,47700.0
2005-02-15 10:00:00,18.8,18.8,18.71,18.71,98100.0,12.6849,12.6849,12.6241,12.6241,98100.0
2005-02-15 10:30:00,18.71,18.77,18.7,18.71,39300.0,12.6241,12.6646,12.6174,12.6241,39300.0
2005-02-15 11:00:00,18.72,18.72,18.62,18.66,126300.0,12.6309,12.6309,12.5634,12.5904,126300.0
2005-02-15 11:30:00,18.66,18.66,18.64,18.64,32100.0,12.5904,12.5904,12.5769,12.5769,32100.0
2005-02-15 12:00:00,18.64,18.64,18.61,18.61,45300.0,12.5769,12.5769,12.5567,12.5567,45300.0
2005-02-15 12:30:00,18.61,18.62,18.58,18.6,61500.0,12.5567,12.5634,12.5364,12.5499,61500.0
2005-02-15 13:00:00,18.59,18.63,18.59,18.61,58500.0,12.5432,12.5702,12.5432,12.5567,58500.0
2005-02-15 13:30:00,18.61,18.64,18.6,18.64,51900.0,12.5567,12.5769,12.5499,12.5769,51900.0
2005-02-15 14:00:00,18.64,18.66,18.61,18.66,33600.0,12.5769,12.5904,12.5567,12.5904,33600.0
2005-02-15 14:30:00,18.66,18.66,18.65,18.66,67800.0,12.5904,12.5904,12.5837,12.5904,67800.0
2005-02-15 15:00:00,18.67,18.67,18.65,18.66,160800.0,12.5972,12.5972,12.5837,12.5904,160800.0
2005-02-15 15:30:00,18.65,18.7,18.65,18.69,85500.0,12.5837,12.6174,12.5837,12.6107,85500.0
2005-02-16 09:30:00,18.65,18.75,18.63,18.74,121800.0,12.5837,12.6511,12.5702,12.6444,121800.0
2005-02-16 10:00:00,18.74,18.74,18.71,18.73,43500.0,12.6444,12.6444,12.6241,12.6376,43500.0
2005-02-16 10:30:00,18.72,18.75,18.72,18.75,68400.0,12.6309,12.6511,12.6309,12.6511,68400.0
2005-02-16 11:00:00,18.75,18.75,18.72,18.73,30000.0,12.6511,12.6511,12.6309,12.6376,30000.0
2005-02-16 11:30:00,18.73,18.73,18.72,18.73,21900.0,12.6376,12.6376,12.6309,12.6376,21900.0
2005-02-16 12:00:00,18.73,18.73,18.72,18.73,21300.0,12.6376,12.6376,12.6309,12.6376,21300.0
2005-02-16 12:30:00,18.73,18.73,18.71,18.73,20100.0,12.6376,12.6376,12.6241,12.6376,20100.0
2005-02-16 13:00:00,18.72,18.73,18.72,18.73,43800.0,12.6309,12.6376,12.6309,12.6376,43800.0
2005-02-16 13:30:00,18.73,18.73,18.72,18.72,33300.0,12.6376,12.6376,12.6309,12.6309,33300.0
2005-02-16 14:00:00,18.72,18.73,18.72,18.73,73200.0,12.6309,12.6376,12.6309,12.6376,73200.0
2005-02-16 14:30:00,18.72,18.74,18.71,18.73,76500.0,12.6309,12.6444,12.6241,12.6376,76500.0
2005-02-16 15:00:00,18.72,18.75,18.72,18.75,91200.0,12.6309,12.6511,12.6309,12.6511,91200.0
2005-02-16 15:30:00,18.76,18.77,18.73,18.76,40800.0,12.6579,12.6646,12.6376,12.6579,40800.0
2005-02-17 09:30:00,18.88,18.97,18.83,18.92,57300.0,12.7389,12.7996,12.7051,12.7658,57300.0
2005-02-17 10:00:00,18.92,18.93,18.83,18.9,47100.0,12.7658,12.7726,12.7051,12.7523,47100.0
2005-02-17 10:30:00,18.9,19.03,18.89,19.03,61500.0,12.7523,12.8401,12.7456,12.8401,61500.0
2005-02-17 11:00:00,19.01,19.04,18.98,19.04,39900.0,12.8266,12.8468,12.8063,12.8468,39900.0
2005-02-17 11:30:00,19.04,19.08,19.03,19.07,46200.0,12.8468,12.8738,12.8401,12.8671,46200.0
2005-02-17 12:00:00,19.07,19.11,19.07,19.1,37800.0,12.8671,12.894,12.8671,12.8873,37800.0
2005-02-17 12:30:00,19.1,19.12,19.08,19.1,32100.0,12.8873,12.9008,12.8738,12.8873,32100.0
2005-02-17 13:00:00,19.1,19.15,19.1,19.12,32400.0,12.8873,12.921,12.8873,12.9008,32400.0
2005-02-17 13:30:00,19.12,19.18,19.12,19.18,56400.0,12.9008,12.9413,12.9008,12.9413,56400.0
2005-02-17 14:00:00,19.18,19.25,19.18,19.25,38100.0,12.9413,12.9885,12.9413,12.9885,38100.0
2005-02-17 14:30:00,19.25,19.3,19.23,19.26,135300.0,12.9885,13.0222,12.975,12.9952,135300.0
2005-02-17 15:00:00,19.26,19.37,19.25,19.36,187800.0,12.9952,13.0695,12.9885,13.0627,187800.0
2005-02-17 15:30:00,19.36,19.5,19.35,19.46,304200.0,13.0627,13.1572,13.056,13.1302,304200.0
2005-02-18 09:30:00,19.46,19.67,19.46,19.67,51000.0,13.1302,13.2719,13.1302,13.2719,51000.0
2005-02-18 10:00:00,19.68,19.77,19.62,19.63,107700.0,13.2786,13.3394,13.2382,13.2449,107700.0
2005-02-18 10:30:00,19.63,19.63,19.58,19.58,48000.0,13.2449,13.2449,13.2112,13.2112,48000.0
2005-02-18 11:00:00,19.58,19.58,19.55,19.56,27600.0,13.2112,13.2112,13.1909,13.1977,27600.0
2005-02-18 11:30:00,19.56,19.56,19.36,19.36,49500.0,13.1977,13.1977,13.0627,13.0627,49500.0
2005-02-18 12:00:00,19.36,19.37,19.19,19.21,70500.0,13.0627,13.0695,12.948,12.9615,70500.0
2005-02-18 12:30:00,19.21,19.25,19.2,19.22,45900.0,12.9615,12.9885,12.9548,12.9683,45900.0
2005-02-18 13:00:00,19.22,19.22,19.04,19.07,81600.0,12.9683,12.9683,12.8468,12.8671,81600.0
2005-02-18 13:30:00,19.07,19.12,19.06,19.11,86400.0,12.8671,12.9008,12.8603,12.894,86400.0
2005-02-18 14:00:00,19.08,19.18,19.08,19.17,157500.0,12.8738,12.9413,12.8738,12.9345,157500.0
2005-02-18 14:30:00,19.17,19.17,19.15,19.15,42300.0,12.9345,12.9345,12.921,12.921,42300.0
2005-02-18 15:00:00,19.15,19.15,19.09,19.1,47400.0,12.921,12.921,12.8805,12.8873,47400.0
2005-02-18 15:30:00,19.1,19.1,19.05,19.09,209100.0,12.8873,12.8873,12.8536,12.8805,209100.0
2005-02-22 09:30:00,19.23,19.23,19.06,19.06,48300.0,12.975,12.975,12.8603,12.8603,48300.0
2005-02-22 10:00:00,19.06,19.06,18.96,19.0,91200.0,12.8603,12.8603,12.7928,12.8198,91200.0
2005-02-22 10:30:00,19.01,19.03,18.98,18.99,59400.0,12.8266,12.8401,12.8063,12.8131,59400.0
2005-02-22 11:00:00,19.0,19.0,18.99,19.0,38100.0,12.8198,12.8198,12.8131,12.8198,38100.0
2005-02-22 11:30:00,19.0,19.0,18.96,18.99,27300.0,12.8198,12.8198,12.7928,12.8131,27300.0
2005-02-22 12:00:00,18.97,18.97,18.86,18.86,23100.0,12.7996,12.7996,12.7254,12.7254,23100.0
2005-02-22 12:30:00,18.86,18.86,18.71,18.72,69000.0,12.7254,12.7254,12.6241,12.6309,69000.0
2005-02-22 13:00:00,18.72,18.73,18.7,18.73,42600.0,12.6309,12.6376,12.6174,12.6376,42600.0
2005-02-22 13:30:00,18.73,18.73,18.68,18.69,70800.0,12.6376,12.6376,12.6039,12.6107,70800.0
2005-02-22 14:00:00,18.71,18.72,18.63,18.65,68700.0,12.6241,12.6309,12.5702,12.5837,68700.0
2005-02-22 14:30:00,18.65,18.65,18.61,18.65,58800.0,12.5837,12.5837,12.5567,12.5837,58800.0
2005-02-22 15:00:00,18.65,18.68,18.64,18.66,94500.0,12.5837,12.6039,12.5769,12.5904,94500.0
2005-02-22 15:30:00,18.66,18.67,18.6,18.62,114900.0,12.5904,12.5972,12.5499,12.5634,114900.0
2005-02-23 09:30:00,18.68,18.77,18.68,18.76,48300.0,12.6039,12.6646,12.6039,12.6579,48300.0
2005-02-23 10:00:00,18.76,18.77,18.7,18.7,17400.0,12.6579,12.6646,12.6174,12.6174,17400.0
2005-02-23 10:30:00,18.69,18.7,18.67,18.69,50700.0,12.6107,12.6174,12.5972,12.6107,50700.0
2005-02-23 11:00:00,18.68,18.73,18.67,18.72,20400.0,12.6039,12.6376,12.5972,12.6309,20400.0
2005-02-23 11:30:00,18.72,18.76,18.72,18.75,39000.0,12.6309,12.6579,12.6309,12.6511,39000.0
2005-02-23 12:00:00,18.77,18.82,18.77,18.82,22500.0,12.6646,12.6984,12.6646,12.6984,22500.0
2005-02-23 12:30:00,18.81,18.83,18.81,18.82,20400.0,12.6916,12.7051,12.6916,12.6984,20400.0
2005-02-23 13:00:00,18.82,18.82,18.79,18.79,61200.0,12.6984,12.6984,12.6781,12.6781,61200.0
2005-02-23 13:30:00,18.79,18.81,18.79,18.8,27900.0,12.6781,12.6916,12.6781,12.6849,27900.0
2005-02-23 14:00:00,18.81,18.83,18.8,18.8,117300.0,12.6916,12.7051,12.6849,12.6849,117300.0
2005-02-23 14:30:00,18.8,18.87,18.8,18.85,51600.0,12.6849,12.7321,12.6849,12.7186,51600.0
2005-02-23 15:00:00,18.85,18.92,18.83,18.89,57900.0,12.7186,12.7658,12.7051,12.7456,57900.0
2005-02-23 15:30:00,18.89,18.98,18.88,18.97,148500.0,12.7456,12.8063,12.7389,12.7996,148500.0
2005-02-24 09:30:00,18.97,19.16,18.97,19.13,106200.0,12.7996,12.9278,12.7996,12.9075,106200.0
2005-02-24 10:00:00,19.15,19.2,19.13,19.15,64800.0,12.921,12.9548,12.9075,12.921,64800.0
2005-02-24 10:30:00,19.17,19.17,19.15,19.17,41700.0,12.9345,12.9345,12.921,12.9345,41700.0
2005-02-24 11:00:00,19.18,19.23,19.13,19.17,56100.0,12.9413,12.975,12.9075,12.9345,56100.0
2005-02-24 11:30:00,19.18,19.19,19.17,19.17,18300.0,12.9413,12.948,12.9345,12.9345,18300.0
2005-02-24 12:00:00,19.18,19.18,19.17,19.17,21000.0,12.9413,12.9413,12.9345,12.9345,21000.0
2005-02-24 12:30:00,19.18,19.23,19.17,19.21,35700.0,12.9413,12.975,12.9345,12.9615,35700.0
2005-02-24 13:00:00,19.21,19.28,19.21,19.23,68400.0,12.9615,13.0087,12.9615,12.975,68400.0
2005-02-24 13:30:00,19.24,19.24,19.21,19.21,28800.0,12.9818,12.9818,12.9615,12.9615,28800.0
2005-02-24 14:00:00,19.21,19.23,19.21,19.23,19800.0,12.9615,12.975,12.9615,12.975,19800.0
2005-02-24 14:30:00,19.23,19.24,19.22,19.22,49500.0,12.975,12.9818,12.9683,12.9683,49500.0
2005-02-24 15:00:00,19.22,19.26,19.22,19.26,43500.0,12.9683,12.9952,12.9683,12.9952,43500.0
2005-02-24 15:30:00,19.26,19.3,19.26,19.29,47100.0,12.9952,13.0222,12.9952,13.0155,47100.0
2005-02-25 09:30:00,19.38,19.52,19.35,19.36,95700.0,13.0762,13.1707,13.056,13.0627,95700.0
2005-02-25 10:00:00,19.36,19.44,19.35,19.43,69000.0,13.0627,13.1167,13.056,13.11,69000.0
2005-02-25 10:30:00,19.43,19.45,19.42,19.44,48600.0,13.11,13.1234,13.1032,13.1167,48600.0
2005-02-25 11:00:00,19.44,19.45,19.43,19.45,21600.0,13.1167,13.1234,13.11,13.1234,21600.0
2005-02-25 11:30:00,19.45,19.45,19.42,19.44,21600.0,13.1234,13.1234,13.1032,13.1167,21600.0
2005-02-25 12:00:00,19.44,19.45,19.43,19.45,14400.0,13.1167,13.1234,13.11,13.1234,14400.0
2005-02-25 12:30:00,19.45,19.45,19.44,19.45,20400.0,13.1234,13.1234,13.1167,13.1234,20400.0
2005-02-25 13:00:00,19.43,19.43,19.39,19.41,10500.0,13.11,13.11,13.083,13.0965,10500.0
2005-02-25 13:30:00,19.41,19.45,19.41,19.43,25200.0,13.0965,13.1234,13.0965,13.11,25200.0
2005-02-25 14:00:00,19.43,19.44,19.42,19.44,16500.0,13.11,13.1167,13.1032,13.1167,16500.0
2005-02-25 14:30:00,19.44,19.45,19.43,19.43,25500.0,13.1167,13.1234,13.11,13.11,25500.0
2005-02-25 15:00:00,19.44,19.5,19.43,19.5,34200.0,13.1167,13.1572,13.11,13.1572,34200.0
2005-02-25 15:30:00,19.49,19.51,19.41,19.47,55500.0,13.1504,13.1639,13.0965,13.1369,55500.0
2005-02-28 09:30:00,19.83,19.89,19.83,19.88,74700.0,13.3798,13.4203,13.3798,13.4136,74700.0
2005-02-28 10:00:00,19.88,19.97,19.88,19.93,68400.0,13.4136,13.4743,13.4136,13.4473,68400.0
2005-02-28 10:30:00,19.93,19.93,19.84,19.87,53700.0,13.4473,13.4473,13.3866,13.4068,53700.0
2005-02-28 11:00:00,19.87,19.91,19.84,19.85,56100.0,13.4068,13.4338,13.3866,13.3933,56100.0
2005-02-28 11:30:00,19.86,19.93,19.86,19.91,43200.0,13.4001,13.4473,13.4001,13.4338,43200.0
2005-02-28 12:00:00,19.92,20.0,19.91,20.0,151800.0,13.4406,13.4945,13.4338,13.4945,151800.0
2005-02-28 12:30:00,20.0,20.0,19.93,19.95,29400.0,13.4945,13.4945,13.4473,13.4608,29400.0
2005-02-28 13:00:00,19.95,19.97,19.89,19.91,34500.0,13.4608,13.4743,13.4203,13.4338,34500.0
2005-02-28 13:30:00,19.91,19.97,19.91,19.95,62700.0,13.4338,13.4743,13.4338,13.4608,62700.0
2005-02-28 14:00:00,19.95,20.0,19.95,19.99,119400.0,13.4608,13.4945,13.4608,13.4878,119400.0
2005-02-28 14:30:00,19.99,20.0,19.95,19.95,41400.0,13.4878,13.4945,13.4608,13.4608,41400.0
2005-02-28 15:00:00,19.96,20.03,19.95,19.98,62400.0,13.4676,13.5148,13.4608,13.4811,62400.0
2005-02-28 15:30:00,19.98,20.17,19.97,20.14,149700.0,13.4811,13.6093,13.4743,13.589,149700.0
2005-03-01 09:30:00,20.14,20.33,20.13,20.3,93300.0,13.589,13.7172,13.5823,13.697,93300.0
2005-03-01 10:00:00,20.31,20.44,20.31,20.39,177000.0,13.7037,13.7914,13.7037,13.7577,177000.0
2005-03-01 10:30:00,20.39,20.42,20.37,20.39,66900.0,13.7577,13.7779,13.7442,13.7577,66900.0
2005-03-01 11:00:00,20.39,20.42,20.35,20.36,60600.0,13.7577,13.7779,13.7307,13.7374,60600.0
2005-03-01 11:30:00,20.36,20.37,20.29,20.32,38700.0,13.7374,13.7442,13.6902,13.7105,38700.0
2005-03-01 12:00:00,20.32,20.32,20.29,20.29,33000.0,13.7105,13.7105,13.6902,13.6902,33000.0
2005-03-01 12:30:00,20.29,20.29,20.27,20.27,15300.0,13.6902,13.6902,13.6767,13.6767,15300.0
2005-03-01 13:00:00,20.27,20.34,20.27,20.34,47100.0,13.6767,13.724,13.6767,13.724,47100.0
2005-03-01 13:30:00,20.34,20.37,20.3,20.33,46800.0,13.724,13.7442,13.697,13.7172,46800.0
2005-03-01 14:00:00,20.33,20.33,20.3,20.31,15900.0,13.7172,13.7172,13.697,13.7037,15900.0
2005-03-01 14:30:00,20.31,20.34,20.3,20.34,21300.0,13.7037,13.724,13.697,13.724,21300.0
2005-03-01 15:00:00,20.34,20.41,20.33,20.4,74700.0,13.724,13.7712,13.7172,13.7644,74700.0
2005-03-01 15:30:00,20.42,20.43,20.28,20.3,128400.0,13.7779,13.7847,13.6835,13.697,128400.0
2005-03-02 09:30:00,20.23,20.24,20.12,20.12,76500.0,13.6497,13.6565,13.5755,13.5755,76500.0
2005-03-02 10:00:00,20.11,20.18,20.11,20.17,47100.0,13.5688,13.616,13.5688,13.6093,47100.0
2005-03-02 10:30:00,20.15,20.16,20.1,20.11,59400.0,13.5958,13.6025,13.562,13.5688,59400.0
2005-03-02 11:00:00,20.11,20.17,20.09,20.1,62100.0,13.5688,13.6093,13.5553,13.562,62100.0
2005-03-02 11:30:00,20.11,20.12,20.03,20.08,31500.0,13.5688,13.5755,13.5148,13.5485,31500.0
2005-03-02 12:00:00,20.07,20.07,19.98,20.01,39000.0,13.5418,13.5418,13.4811,13.5013,39000.0
2005-03-02 12:30:00,20.01,20.05,20.01,20.02,16800.0,13.5013,13.5283,13.5013,13.508,16800.0
2005-03-02 13:00:00,20.03,20.07,20.01,20.03,78300.0,13.5148,13.5418,13.5013,13.5148,78300.0
2005-03-02 13:30:00,20.03,20.06,20.01,20.04,26700.0,13.5148,13.535,13.5013,13.5215,26700.0
2005-03-02 14:00:00,20.03,20.04,19.95,19.97,30300.0,13.5148,13.5215,13.4608,13.4743,30300.0
2005-03-02 14:30:00,19.97,20.0,19.93,19.97,99600.0,13.4743,13.4945,13.4473,13.4743,99600.0
2005-03-02 15:00:00,19.96,19.98,19.94,19.94,48600.0,13.4676,13.4811,13.4541,13.4541,48600.0
2005-03-02 15:30:00,19.95,19.97,19.92,19.96,93000.0,13.4608,13.4743,13.4406,13.4676,93000.0
2005-03-03 09:30:00,20.01,20.03,19.98,19.99,20100.0,13.5013,13.5148,13.4811,13.4878,20100.0
2005-03-03 10:00:00,19.99,20.04,19.99,20.01,34800.0,13.4878,13.5215,13.4878,13.5013,34800.0
2005-03-03 10:30:00,19.99,20.0,19.96,19.96,15300.0,13.4878,13.4945,13.4676,13.4676,15300.0
2005-03-03 11:00:00,19.95,19.96,19.93,19.93,145200.0,13.4608,13.4676,13.4473,13.4473,145200.0
2005-03-03 11:30:00,19.93,19.93,19.87,19.87,42000.0,13.4473,13.4473,13.4068,13.4068,42000.0
2005-03-03 12:00:00,19.87,19.88,19.8,19.81,85800.0,13.4068,13.4136,13.3596,13.3663,85800.0
2005-03-03 12:30:00,19.8,19.81,19.66,19.66,102600.0,13.3596,13.3663,13.2651,13.2651,102600.0
2005-03-03 13:00:00,19.66,19.72,19.62,19.7,81300.0,13.2651,13.3056,13.2382,13.2921,81300.0
2005-03-03 13:30:00,19.68,19.71,19.67,19.7,38100.0,13.2786,13.2989,13.2719,13.2921,38100.0
2005-03-03 14:00:00,19.69,19.69,19.66,19.66,72300.0,13.2854,13.2854,13.2651,13.2651,72300.0
2005-03-03 14:30:00,19.67,19.75,19.67,19.7,122400.0,13.2719,13.3259,13.2719,13.2921,122400.0
2005-03-03 15:00:00,19.7,19.72,19.68,19.72,75900.0,13.2921,13.3056,13.2786,13.3056,75900.0
2005-03-03 15:30:00,19.72,19.8,19.71,19.78,131100.0,13.3056,13.3596,13.2989,13.3461,131100.0
2005-03-04 09:30:00,19.78,19.78,19.69,19.72,49500.0,13.3461,13.3461,13.2854,13.3056,49500.0
2005-03-04 10:00:00,19.7,19.81,19.68,19.81,64500.0,13.2921,13.3663,13.2786,13.3663,64500.0
2005-03-04 10:30:00,19.79,19.81,19.73,19.75,60600.0,13.3529,13.3663,13.3124,13.3259,60600.0
2005-03-04 11:00:00,19.75,19.76,19.72,19.73,31200.0,13.3259,13.3326,13.3056,13.3124,31200.0
2005-03-04 11:30:00,19.73,19.74,19.7,19.73,57900.0,13.3124,13.3191,13.2921,13.3124,57900.0
2005-03-04 12:00:00,19.71,19.73,19.7,19.7,35700.0,13.2989,13.3124,13.2921,13.2921,35700.0
2005-03-04 12:30:00,19.7,19.73,19.7,19.72,24000.0,13.2921,13.3124,13.2921,13.3056,24000.0
2005-03-04 13:00:00,19.7,19.72,19.7,19.72,47700.0,13.2921,13.3056,13.2921,13.3056,47700.0
2005-03-04 13:30:00,19.7,19.76,19.7,19.74,47700.0,13.2921,13.3326,13.2921,13.3191,47700.0
2005-03-04 14:00:00,19.74,19.76,19.7,19.75,102000.0,13.3191,13.3326,13.2921,13.3259,102000.0
2005-03-04 14:30:00,19.75,19.75,19.71,19.71,53700.0,13.3259,13.3259,13.2989,13.2989,53700.0
2005-03-04 15:00:00,19.7,19.72,19.7,19.71,40200.0,13.2921,13.3056,13.2921,13.2989,40200.0
2005-03-04 15:30:00,19.71,19.73,19.68,19.7,97500.0,13.2989,13.3124,13.2786,13.2921,97500.0
2005-03-07 09:30:00,19.72,19.72,19.68,19.72,19200.0,13.3056,13.3056,13.2786,13.3056,19200.0
2005-03-07 10:00:00,19.71,19.75,19.68,19.68,18600.0,13.2989,13.3259,13.2786,13.2786,18600.0
2005-03-07 10:30:00,19.68,19.71,19.68,19.7,33300.0,13.2786,13.2989,13.2786,13.2921,33300.0
2005-03-07 11:00:00,19.69,19.7,19.69,19.7,8700.0,13.2854,13.2921,13.2854,13.2921,8700.0
2005-03-07 11:30:00,19.7,19.81,19.7,19.81,50400.0,13.2921,13.3663,13.2921,13.3663,50400.0
2005-03-07 12:00:00,19.81,19.88,19.81,19.87,120900.0,13.3663,13.4136,13.3663,13.4068,120900.0
2005-03-07 12:30:00,19.87,19.87,19.83,19.85,15600.0,13.4068,13.4068,13.3798,13.3933,15600.0
2005-03-07 13:00:00,19.85,19.9,19.85,19.89,50700.0,13.3933,13.4271,13.3933,13.4203,50700.0
2005-03-07 13:30:00,19.88,19.94,19.87,19.94,34500.0,13.4136,13.4541,13.4068,13.4541,34500.0
2005-03-07 14:00:00,19.92,19.95,19.92,19.93,41100.0,13.4406,13.4608,13.4406,13.4473,41100.0
2005-03-07 14:30:00,19.93,19.94,19.89,19.92,75300.0,13.4473,13.4541,13.4203,13.4406,75300.0
2005-03-07 15:00:00,19.91,19.93,19.87,19.93,99000.0,13.4338,13.4473,13.4068,13.4473,99000.0
2005-03-07 15:30:00,19.93,19.94,19.89,19.91,92100.0,13.4473,13.4541,13.4203,13.4338,92100.0
2005-03-08 09:30:00,19.92,20.0,19.92,20.0,24000.0,13.4406,13.4945,13.4406,13.4945,24000.0
2005-03-08 10:00:00,20.01,20.03,19.97,20.02,45300.0,13.5013,13.5148,13.4743,13.508,45300.0
2005-03-08 10:30:00,20.03,20.05,19.98,20.01,98400.0,13.5148,13.5283,13.4811,13.5013,98400.0
2005-03-08 11:00:00,20.0,20.01,20.0,20.0,84900.0,13.4945,13.5013,13.4945,13.4945,84900.0
2005-03-08 11:30:00,19.98,19.98,19.94,19.97,19500.0,13.4811,13.4811,13.4541,13.4743,19500.0
2005-03-08 12:00:00,19.97,20.01,19.96,20.0,43200.0,13.4743,13.5013,13.4676,13.4945,43200.0
2005-03-08 12:30:00,19.98,19.99,19.98,19.98,11700.0,13.4811,13.4878,13.4811,13.4811,11700.0
2005-03-08 13:00:00,19.98,19.98,19.94,19.94,17400.0,13.4811,13.4811,13.4541,13.4541,17400.0
2005-03-08 13:30:00,19.93,19.93,19.91,19.93,13800.0,13.4473,13.4473,13.4338,13.4473,13800.0
2005-03-08 14:00:00,19.93,19.93,19.91,19.91,7200.0,13.4473,13.4473,13.4338,13.4338,7200.0
2005-03-08 14:30:00,19.91,19.95,19.91,19.93,28800.0,13.4338,13.4608,13.4338,13.4473,28800.0
2005-03-08 15:00:00,19.91,19.91,19.88,19.88,23700.0,13.4338,13.4338,13.4136,13.4136,23700.0
2005-03-08 15:30:00,19.88,19.89,19.83,19.85,93300.0,13.4136,13.4203,13.3798,13.3933,93300.0
2005-03-09 09:30:00,19.8,19.81,19.77,19.78,9300.0,13.3596,13.3663,13.3394,13.3461,9300.0
2005-03-09 10:00:00,19.78,19.8,19.76,19.79,16500.0,13.3461,13.3596,13.3326,13.3529,16500.0
2005-03-09 10:30:00,19.79,19.83,19.79,19.83,10500.0,13.3529,13.3798,13.3529,13.3798,10500.0
2005-03-09 11:00:00,19.83,19.87,19.82,19.86,40800.0,13.3798,13.4068,13.3731,13.4001,40800.0
2005-03-09 11:30:00,19.87,19.9,19.84,19.84,141300.0,13.4068,13.4271,13.3866,13.3866,141300.0
2005-03-09 12:00:00,19.84,19.85,19.83,19.85,13200.0,13.3866,13.3933,13.3798,13.3933,13200.0
2005-03-09 12:30:00,19.85,19.86,19.83,19.86,22500.0,13.3933,13.4001,13.3798,13.4001,22500.0
2005-03-09 13:00:00,19.86,19.87,19.86,19.87,103200.0,13.4001,13.4068,13.4001,13.4068,103200.0
2005-03-09 13:30:00,19.87,19.87,19.85,19.86,9300.0,13.4068,13.4068,13.3933,13.4001,9300.0
2005-03-09 14:00:00,19.86,19.87,19.85,19.86,15300.0,13.4001,13.4068,13.3933,13.4001,15300.0
2005-03-09 14:30:00,19.87,19.87,19.85,19.85,21900.0,13.4068,13.4068,13.3933,13.3933,21900.0
2005-03-09 15:00:00,19.85,19.88,19.85,19.88,45000.0,13.3933,13.4136,13.3933,13.4136,45000.0
2005-03-09 15:30:00,19.87,19.9,19.87,19.87,209400.0,13.4068,13.4271,13.4068,13.4068,209400.0
2005-03-10 09:30:00,19.92,19.93,19.9,19.91,57900.0,13.4406,13.4473,13.4271,13.4338,57900.0
2005-03-10 10:00:00,19.91,19.91,19.83,19.83,13800.0,13.4338,13.4338,13.3798,13.3798,13800.0
2005-03-10 10:30:00,19.84,19.91,19.84,19.88,32400.0,13.3866,13.4338,13.3866,13.4136,32400.0
2005-03-10 11:00:00,19.88,19.88,19.84,19.84,44400.0,13.4136,13.4136,13.3866,13.3866,44400.0
2005-03-10 11:30:00,19.84,19.84,19.77,19.77,24600.0,13.3866,13.3866,13.3394,13.3394,24600.0
2005-03-10 12:00:00,19.77,19.78,19.75,19.76,51300.0,13.3394,13.3461,13.3259,13.3326,51300.0
2005-03-10 12:30:00,19.75,19.75,19.7,19.72,14700.0,13.3259,13.3259,13.2921,13.3056,14700.0
2005-03-10 13:00:00,19.73,19.74,19.69,19.7,14700.0,13.3124,13.3191,13.2854,13.2921,14700.0
2005-03-10 13:30:00,19.7,19.72,19.67,19.7,56100.0,13.2921,13.3056,13.2719,13.2921,56100.0
2005-03-10 14:00:00,19.7,19.7,19.65,19.65,33000.0,13.2921,13.2921,13.2584,13.2584,33000.0
2005-03-10 14:30:00,19.64,19.65,19.62,19.63,79800.0,13.2516,13.2584,13.2382,13.2449,79800.0
2005-03-10 15:00:00,19.63,19.63,19.38,19.38,146700.0,13.2449,13.2449,13.0762,13.0762,146700.0
2005-03-10 15:30:00,19.38,19.5,19.37,19.46,105300.0,13.0762,13.1572,13.0695,13.1302,105300.0
2005-03-11 09:30:00,19.4,19.5,19.37,19.5,47700.0,13.0897,13.1572,13.0695,13.1572,47700.0
2005-03-11 10:00:00,19.5,19.5,19.42,19.42,38100.0,13.1572,13.1572,13.1032,13.1032,38100.0
2005-03-11 10:30:00,19.42,19.42,19.2,19.21,58200.0,13.1032,13.1032,12.9548,12.9615,58200.0
2005-03-11 11:00:00,19.24,19.24,19.16,19.18,83700.0,12.9818,12.9818,12.9278,12.9413,83700.0
2005-03-11 11:30:00,19.17,19.2,19.15,19.16,165000.0,12.9345,12.9548,12.921,12.9278,165000.0
2005-03-11 12:00:00,19.15,19.17,19.15,19.16,42900.0,12.921,12.9345,12.921,12.9278,42900.0
2005-03-11 12:30:00,19.16,19.17,19.08,19.1,86400.0,12.9278,12.9345,12.8738,12.8873,86400.0
2005-03-11 13:00:00,19.12,19.12,19.05,19.1,55800.0,12.9008,12.9008,12.8536,12.8873,55800.0
2005-03-11 13:30:00,19.1,19.15,19.1,19.14,94800.0,12.8873,12.921,12.8873,12.9143,94800.0
2005-03-11 14:00:00,19.15,19.15,19.1,19.12,39600.0,12.921,12.921,12.8873,12.9008,39600.0
2005-03-11 14:30:00,19.12,19.12,19.1,19.12,19500.0,12.9008,12.9008,12.8873,12.9008,19500.0
2005-03-11 15:00:00,19.12,19.13,19.12,19.13,81900.0,12.9008,12.9075,12.9008,12.9075,81900.0
2005-03-11 15:30:00,19.12,19.18,19.12,19.18,125100.0,12.9008,12.9413,12.9008,12.9413,125100.0
2005-03-14 09:30:00,19.23,19.23,19.15,19.15,70800.0,12.975,12.975,12.921,12.921,70800.0
2005-03-14 10:00:00,19.14,19.18,19.09,19.09,56700.0,12.9143,12.9413,12.8805,12.8805,56700.0
2005-03-14 10:30:00,19.09,19.15,19.04,19.1,66600.0,12.8805,12.921,12.8468,12.8873,66600.0
2005-03-14 11:00:00,19.08,19.09,19.05,19.07,62400.0,12.8738,12.8805,12.8536,12.8671,62400.0
2005-03-14 11:30:00,19.07,19.08,19.02,19.05,74100.0,12.8671,12.8738,12.8333,12.8536,74100.0
2005-03-14 12:00:00,19.02,19.06,19.02,19.03,58800.0,12.8333,12.8603,12.8333,12.8401,58800.0
2005-03-14 12:30:00,19.01,19.02,18.93,18.93,65400.0,12.8266,12.8333,12.7726,12.7726,65400.0
2005-03-14 13:00:00,18.92,18.98,18.89,18.91,68400.0,12.7658,12.8063,12.7456,12.7591,68400.0
2005-03-14 13:30:00,18.91,18.93,18.89,18.91,82500.0,12.7591,12.7726,12.7456,12.7591,82500.0
2005-03-14 14:00:00,18.89,18.92,18.87,18.9,93000.0,12.7456,12.7658,12.7321,12.7523,93000.0
2005-03-14 14:30:00,18.89,18.91,18.87,18.88,62100.0,12.7456,12.7591,12.7321,12.7389,62100.0
2005-03-14 15:00:00,18.87,18.87,18.79,18.82,165000.0,12.7321,12.7321,12.6781,12.6984,165000.0
2005-03-14 15:30:00,18.82,18.83,18.73,18.77,181500.0,12.6984,12.7051,12.6376,12.6646,181500.0
2005-03-15 09:30:00,18.84,18.87,18.73,18.85,45000.0,12.7119,12.7321,12.6376,12.7186,45000.0
2005-03-15 10:00:00,18.84,18.84,18.77,18.8,109200.0,12.7119,12.7119,12.6646,12.6849,109200.0
2005-03-15 10:30:00,18.8,18.82,18.77,18.79,171000.0,12.6849,12.6984,12.6646,12.6781,171000.0
2005-03-15 11:00:00,18.79,18.79,18.74,18.74,58800.0,12.6781,12.6781,12.6444,12.6444,58800.0
2005-03-15 11:30:00,18.74,18.79,18.73,18.76,58800.0,12.6444,12.6781,12.6376,12.6579,58800.0
2005-03-15 12:00:00,18.75,18.75,18.69,18.73,46800.0,12.6511,12.6511,12.6107,12.6376,46800.0
2005-03-15 12:30:00,18.7,18.74,18.7,18.7,135900.0,12.6174,12.6444,12.6174,12.6174,135900.0
2005-03-15 13:00:00,18.7,18.7,18.6,18.6,67200.0,12.6174,12.6174,12.5499,12.5499,67200.0
2005-03-15 13:30:00,18.6,18.65,18.58,18.64,92700.0,12.5499,12.5837,12.5364,12.5769,92700.0
2005-03-15 14:00:00,18.63,18.67,18.6,18.63,99300.0,12.5702,12.5972,12.5499,12.5702,99300.0
2005-03-15 14:30:00,18.63,18.68,18.63,18.66,184200.0,12.5702,12.6039,12.5702,12.5904,184200.0
2005-03-15 15:00:00,18.65,18.68,18.63,18.66,385800.0,12.5837,12.6039,12.5702,12.5904,385800.0
2005-03-15 15:30:00,18.67,18.67,18.59,18.62,275400.0,12.5972,12.5972,12.5432,12.5634,275400.0
2005-03-16 09:30:00,18.66,18.66,18.47,18.48,56100.0,12.5904,12.5904,12.4622,12.469,56100.0
2005-03-16 10:00:00,18.48,18.53,18.39,18.43,60300.0,12.469,12.5027,12.4082,12.4352,60300.0
2005-03-16 10:30:00,18.43,18.44,18.38,18.38,56400.0,12.4352,12.442,12.4015,12.4015,56400.0
2005-03-16 11:00:00,18.37,18.37,18.3,18.3,59100.0,12.3947,12.3947,12.3475,12.3475,59100.0
2005-03-16 11:30:00,18.32,18.33,18.28,18.31,201900.0,12.361,12.3678,12.334,12.3543,201900.0
2005-03-16 12:00:00,18.31,18.32,18.28,18.31,173400.0,12.3543,12.361,12.334,12.3543,173400.0
2005-03-16 12:30:00,18.31,18.31,18.31,18.31,15300.0,12.3543,12.3543,12.3543,12.3543,15300.0
2005-03-16 13:00:00,18.31,18.35,18.31,18.33,199800.0,12.3543,12.3812,12.3543,12.3678,199800.0
2005-03-16 13:30:00,18.33,18.35,18.33,18.34,127500.0,12.3678,12.3812,12.3678,12.3745,127500.0
2005-03-16 14:00:00,18.34,18.35,18.33,18.35,59700.0,12.3745,12.3812,12.3678,12.3812,59700.0
2005-03-16 14:30:00,18.35,18.36,18.33,18.34,75300.0,12.3812,12.388,12.3678,12.3745,75300.0
2005-03-16 15:00:00,18.34,18.34,18.32,18.33,75600.0,12.3745,12.3745,12.361,12.3678,75600.0
2005-03-16 15:30:00,18.33,18.34,18.33,18.33,300300.0,12.3678,12.3745,12.3678,12.3678,300300.0
2005-03-17 09:30:00,18.34,18.38,18.34,18.36,54300.0,12.3745,12.4015,12.3745,12.388,54300.0
2005-03-17 10:00:00,18.36,18.36,18.33,18.33,31800.0,12.388,12.388,12.3678,12.3678,31800.0
2005-03-17 10:30:00,18.33,18.35,18.33,18.35,172200.0,12.3678,12.3812,12.3678,12.3812,172200.0
2005-03-17 11:00:00,18.35,18.35,18.32,18.32,91200.0,12.3812,12.3812,12.361,12.361,91200.0
2005-03-17 11:30:00,18.33,18.35,18.33,18.35,57000.0,12.3678,12.3812,12.3678,12.3812,57000.0
2005-03-17 12:00:00,18.35,18.37,18.33,18.37,84600.0,12.3812,12.3947,12.3678,12.3947,84600.0
2005-03-17 12:30:00,18.37,18.43,18.36,18.43,82500.0,12.3947,12.4352,12.388,12.4352,82500.0
2005-03-17 13:00:00,18.43,18.43,18.4,18.4,21300.0,12.4352,12.4352,12.415,12.415,21300.0
2005-03-17 13:30:00,18.42,18.43,18.39,18.39,28500.0,12.4285,12.4352,12.4082,12.4082,28500.0
2005-03-17 14:00:00,18.38,18.38,18.31,18.35,34200.0,12.4015,12.4015,12.3543,12.3812,34200.0
2005-03-17 14:30:00,18.35,18.4,18.35,18.37,68400.0,12.3812,12.415,12.3812,12.3947,68400.0
2005-03-17 15:00:00,18.37,18.38,18.33,18.36,47400.0,12.3947,12.4015,12.3678,12.388,47400.0
2005-03-17 15:30:00,18.36,18.37,18.35,18.37,60300.0,12.388,12.3947,12.3812,12.3947,60300.0
2005-03-18 09:30:00,18.31,18.33,18.26,18.27,59700.0,12.3543,12.3678,12.3205,12.3273,59700.0
2005-03-18 10:00:00,18.27,18.28,18.23,18.25,72600.0,12.3273,12.334,12.3003,12.3138,72600.0
2005-03-18 10:30:00,18.25,18.25,18.04,18.07,158700.0,12.3138,12.3138,12.1721,12.1923,158700.0
2005-03-18 11:00:00,18.07,18.15,18.03,18.14,90600.0,12.1923,12.2463,12.1653,12.2396,90600.0
2005-03-18 11:30:00,18.13,18.3,18.13,18.24,61500.0,12.2328,12.3475,12.2328,12.307,61500.0
2005-03-18 12:00:00,18.26,18.28,18.25,18.28,8700.0,12.3205,12.334,12.3138,12.334,8700.0
2005-03-18 12:30:00,18.27,18.28,18.24,18.28,5400.0,12.3273,12.334,12.307,12.334,5400.0
2005-03-18 13:00:00,18.28,18.29,18.02,18.03,71400.0,12.334,12.3408,12.1586,12.1653,71400.0
2005-03-18 13:30:00,18.03,18.03,17.96,17.97,54600.0,12.1653,12.1653,12.1181,12.1249,54600.0
2005-03-18 14:00:00,17.97,18.16,17.97,18.15,170100.0,12.1249,12.253,12.1249,12.2463,170100.0
2005-03-18 14:30:00,18.15,18.19,18.15,18.18,137400.0,12.2463,12.2733,12.2463,12.2665,137400.0
2005-03-18 15:00:00,18.19,18.2,18.16,18.16,213300.0,12.2733,12.28,12.253,12.253,213300.0
2005-03-18 15:30:00,18.18,18.21,18.14,18.15,53700.0,12.2665,12.2868,12.2396,12.2463,53700.0
2005-03-21 09:30:00,18.12,18.28,18.12,18.26,53400.0,12.2261,12.334,12.2261,12.3205,53400.0
2005-03-21 10:00:00,18.29,18.33,18.21,18.22,36900.0,12.3408,12.3678,12.2868,12.2935,36900.0
2005-03-21 10:30:00,18.22,18.25,18.17,18.21,35400.0,12.2935,12.3138,12.2598,12.2868,35400.0
2005-03-21 11:00:00,18.22,18.23,18.19,18.21,71700.0,12.2935,12.3003,12.2733,12.2868,71700.0
2005-03-21 11:30:00,18.22,18.24,18.2,18.23,34500.0,12.2935,12.307,12.28,12.3003,34500.0
2005-03-21 12:00:00,18.23,18.27,18.23,18.24,25800.0,12.3003,12.3273,12.3003,12.307,25800.0
2005-03-21 12:30:00,18.25,18.25,18.22,18.24,25200.0,12.3138,12.3138,12.2935,12.307,25200.0
2005-03-21 13:00:00,18.24,18.28,18.23,18.23,13800.0,12.307,12.334,12.3003,12.3003,13800.0
2005-03-21 13:30:00,18.24,18.24,18.2,18.23,18300.0,12.307,12.307,12.28,12.3003,18300.0
2005-03-21 14:00:00,18.23,18.26,18.22,18.22,48000.0,12.3003,12.3205,12.2935,12.2935,48000.0
2005-03-21 14:30:00,18.22,18.24,18.22,18.24,33000.0,12.2935,12.307,12.2935,12.307,33000.0
2005-03-21 15:00:00,18.25,18.28,18.23,18.27,21300.0,12.3138,12.334,12.3003,12.3273,21300.0
2005-03-21 15:30:00,18.27,18.28,18.23,18.24,84900.0,12.3273,12.334,12.3003,12.307,84900.0
2005-03-22 09:30:00,18.18,18.29,18.18,18.28,47400.0,12.2665,12.3408,12.2665,12.334,47400.0
2005-03-22 10:00:00,18.25,18.33,18.25,18.33,40200.0,12.3138,12.3678,12.3138,12.3678,40200.0
2005-03-22 10:30:00,18.33,18.35,18.32,18.33,50700.0,12.3678,12.3812,12.361,12.3678,50700.0
2005-03-22 11:00:00,18.34,18.35,18.29,18.31,70200.0,12.3745,12.3812,12.3408,12.3543,70200.0
2005-03-22 11:30:00,18.31,18.35,18.3,18.34,23700.0,12.3543,12.3812,12.3475,12.3745,23700.0
2005-03-22 12:00:00,18.34,18.35,18.34,18.34,12000.0,12.3745,12.3812,12.3745,12.3745,12000.0
2005-03-22 12:30:00,18.34,18.35,18.34,18.35,29700.0,12.3745,12.3812,12.3745,12.3812,29700.0
2005-03-22 13:00:00,18.35,18.36,18.34,18.35,25500.0,12.3812,12.388,12.3745,12.3812,25500.0
2005-03-22 13:30:00,18.35,18.36,18.34,18.35,20700.0,12.3812,12.388,12.3745,12.3812,20700.0
2005-03-22 14:00:00,18.36,18.36,18.27,18.27,80400.0,12.388,12.388,12.3273,12.3273,80400.0
2005-03-22 14:30:00,18.27,18.29,18.18,18.19,31800.0,12.3273,12.3408,12.2665,12.2733,31800.0
2005-03-22 15:00:00,18.19,18.22,18.07,18.1,30600.0,12.2733,12.2935,12.1923,12.2126,30600.0
2005-03-22 15:30:00,18.09,18.13,18.04,18.12,66900.0,12.2058,12.2328,12.1721,12.2261,66900.0
2005-03-23 09:30:00,18.18,18.18,17.93,18.03,84000.0,12.2665,12.2665,12.0979,12.1653,84000.0
2005-03-23 10:00:00,18.03,18.04,17.96,17.99,146700.0,12.1653,12.1721,12.1181,12.1383,146700.0
2005-03-23 10:30:00,17.96,17.97,17.95,17.96,78300.0,12.1181,12.1249,12.1114,12.1181,78300.0
2005-03-23 11:00:00,17.96,17.97,17.94,17.95,74100.0,12.1181,12.1249,12.1046,12.1114,74100.0
2005-03-23 11:30:00,17.95,17.95,17.94,17.94,46800.0,12.1114,12.1114,12.1046,12.1046,46800.0
2005-03-23 12:00:00,17.94,17.94,17.87,17.87,88800.0,12.1046,12.1046,12.0574,12.0574,88800.0
2005-03-23 12:30:00,17.87,17.88,17.79,17.8,93000.0,12.0574,12.0641,12.0034,12.0101,93000.0
2005-03-23 13:00:00,17.79,17.8,17.75,17.77,50400.0,12.0034,12.0101,11.9764,11.9899,50400.0
2005-03-23 13:30:00,17.76,17.82,17.72,17.81,52200.0,11.9832,12.0236,11.9562,12.0169,52200.0
2005-03-23 14:00:00,17.82,17.94,17.82,17.85,116700.0,12.0236,12.1046,12.0236,12.0439,116700.0
2005-03-23 14:30:00,17.85,17.85,17.76,17.78,51900.0,12.0439,12.0439,11.9832,11.9967,51900.0
2005-03-23 15:00:00,17.78,17.82,17.75,17.76,51300.0,11.9967,12.0236,11.9764,11.9832,51300.0
2005-03-23 15:30:00,17.76,17.89,17.76,17.86,147600.0,11.9832,12.0709,11.9832,12.0506,147600.0
2005-03-24 09:30:00,17.93,17.97,17.84,17.84,50400.0,12.0979,12.1249,12.0371,12.0371,50400.0
2005-03-24 10:00:00,17.84,17.89,17.84,17.89,44100.0,12.0371,12.0709,12.0371,12.0709,44100.0
2005-03-24 10:30:00,17.89,17.94,17.88,17.91,69600.0,12.0709,12.1046,12.0641,12.0844,69600.0
2005-03-24 11:00:00,17.91,17.93,17.89,17.92,72000.0,12.0844,12.0979,12.0709,12.0911,72000.0
2005-03-24 11:30:00,17.94,17.94,17.92,17.92,15300.0,12.1046,12.1046,12.0911,12.0911,15300.0
2005-03-24 12:00:00,17.92,17.94,17.91,17.93,34500.0,12.0911,12.1046,12.0844,12.0979,34500.0
2005-03-24 12:30:00,17.93,17.95,17.92,17.95,26400.0,12.0979,12.1114,12.0911,12.1114,26400.0
2005-03-24 13:00:00,17.94,17.94,17.9,17.9,47400.0,12.1046,12.1046,12.0776,12.0776,47400.0
2005-03-24 13:30:00,17.89,17.94,17.89,17.93,29700.0,12.0709,12.1046,12.0709,12.0979,29700.0
2005-03-24 14:00:00,17.92,17.97,17.92,17.96,28200.0,12.0911,12.1249,12.0911,12.1181,28200.0
2005-03-24 14:30:00,17.96,18.0,17.95,17.97,42000.0,12.1181,12.1451,12.1114,12.1249,42000.0
2005-03-24 15:00:00,17.97,17.97,17.9,17.92,67800.0,12.1249,12.1249,12.0776,12.0911,67800.0
2005-03-24 15:30:00,17.92,17.94,17.91,17.92,91500.0,12.0911,12.1046,12.0844,12.0911,91500.0
2005-03-28 09:30:00,17.88,17.94,17.85,17.91,65400.0,12.0641,12.1046,12.0439,12.0844,65400.0
2005-03-28 10:00:00,17.94,17.95,17.91,17.92,33000.0,12.1046,12.1114,12.0844,12.0911,33000.0
2005-03-28 10:30:00,17.91,18.01,17.91,18.01,28800.0,12.0844,12.1518,12.0844,12.1518,28800.0
2005-03-28 11:00:00,18.01,18.16,18.0,18.0,101100.0,12.1518,12.253,12.1451,12.1451,101100.0
2005-03-28 11:30:00,17.98,17.99,17.93,17.95,75300.0,12.1316,12.1383,12.0979,12.1114,75300.0
2005-03-28 12:00:00,17.95,17.96,17.89,17.91,26100.0,12.1114,12.1181,12.0709,12.0844,26100.0
2005-03-28 12:30:00,17.89,17.95,17.89,17.93,29400.0,12.0709,12.1114,12.0709,12.0979,29400.0
2005-03-28 13:00:00,17.95,17.95,17.92,17.93,64800.0,12.1114,12.1114,12.0911,12.0979,64800.0
2005-03-28 13:30:00,17.93,17.95,17.93,17.94,22800.0,12.0979,12.1114,12.0979,12.1046,22800.0
2005-03-28 14:00:00,17.94,17.94,17.9,17.92,34800.0,12.1046,12.1046,12.0776,12.0911,34800.0
2005-03-28 14:30:00,17.91,17.94,17.9,17.9,22200.0,12.0844,12.1046,12.0776,12.0776,22200.0
2005-03-28 15:00:00,17.9,17.93,17.9,17.9,40200.0,12.0776,12.0979,12.0776,12.0776,40200.0
2005-03-28 15:30:00,17.91,17.93,17.89,17.89,154200.0,12.0844,12.0979,12.0709,12.0709,154200.0
2005-03-29 09:30:00,17.87,17.87,17.82,17.82,63900.0,12.0574,12.0574,12.0236,12.0236,63900.0
2005-03-29 10:00:00,17.82,17.85,17.8,17.85,202200.0,12.0236,12.0439,12.0101,12.0439,202200.0
2005-03-29 10:30:00,17.85,17.88,17.85,17.87,60600.0,12.0439,12.0641,12.0439,12.0574,60600.0
2005-03-29 11:00:00,17.87,17.87,17.84,17.85,24600.0,12.0574,12.0574,12.0371,12.0439,24600.0
2005-03-29 11:30:00,17.84,17.84,17.83,17.83,50400.0,12.0371,12.0371,12.0304,12.0304,50400.0
2005-03-29 12:00:00,17.84,17.84,17.81,17.83,59100.0,12.0371,12.0371,12.0169,12.0304,59100.0
2005-03-29 12:30:00,17.82,17.84,17.81,17.81,11400.0,12.0236,12.0371,12.0169,12.0169,11400.0
2005-03-29 13:00:00,17.81,17.81,17.77,17.77,33900.0,12.0169,12.0169,11.9899,11.9899,33900.0
2005-03-29 13:30:00,17.77,17.78,17.7,17.7,29100.0,11.9899,11.9967,11.9427,11.9427,29100.0
2005-03-29 14:00:00,17.72,17.72,17.67,17.69,36900.0,11.9562,11.9562,11.9224,11.9359,36900.0
2005-03-29 14:30:00,17.69,17.69,17.56,17.59,72900.0,11.9359,11.9359,11.8482,11.8685,72900.0
2005-03-29 15:00:00,17.58,17.65,17.56,17.58,81000.0,11.8617,11.9089,11.8482,11.8617,81000.0
2005-03-29 15:30:00,17.58,17.59,17.51,17.52,162600.0,11.8617,11.8685,11.8145,11.8212,162600.0
2005-03-30 09:30:00,17.43,17.55,17.36,17.55,89400.0,11.7605,11.8415,11.7133,11.8415,89400.0
2005-03-30 10:00:00,17.54,17.55,17.51,17.54,140700.0,11.8347,11.8415,11.8145,11.8347,140700.0
2005-03-30 10:30:00,17.54,17.54,17.51,17.53,68700.0,11.8347,11.8347,11.8145,11.828,68700.0
2005-03-30 11:00:00,17.52,17.54,17.51,17.54,53700.0,11.8212,11.8347,11.8145,11.8347,53700.0
2005-03-30 11:30:00,17.54,17.55,17.52,17.53,71100.0,11.8347,11.8415,11.8212,11.828,71100.0
2005-03-30 12:00:00,17.52,17.56,17.52,17.56,111300.0,11.8212,11.8482,11.8212,11.8482,111300.0
2005-03-30 12:30:00,17.55,17.65,17.55,17.61,88200.0,11.8415,11.9089,11.8415,11.8819,88200.0
2005-03-30 13:00:00,17.62,17.65,17.58,17.59,105900.0,11.8887,11.9089,11.8617,11.8685,105900.0
2005-03-30 13:30:00,17.59,17.61,17.57,17.61,72900.0,11.8685,11.8819,11.855,11.8819,72900.0
2005-03-30 14:00:00,17.61,17.63,17.58,17.59,82500.0,11.8819,11.8954,11.8617,11.8685,82500.0
2005-03-30 14:30:00,17.59,17.62,17.59,17.62,144900.0,11.8685,11.8887,11.8685,11.8887,144900.0
2005-03-30 15:00:00,17.6,17.67,17.6,17.65,130800.0,11.8752,11.9224,11.8752,11.9089,130800.0
2005-03-30 15:30:00,17.64,17.73,17.63,17.73,367800.0,11.9022,11.9629,11.8954,11.9629,367800.0
2005-03-31 09:30:00,17.8,17.86,17.77,17.78,85800.0,12.0101,12.0506,11.9899,11.9967,85800.0
2005-03-31 10:00:00,17.78,17.8,17.7,17.74,66300.0,11.9967,12.0101,11.9427,11.9697,66300.0
2005-03-31 10:30:00,17.73,17.8,17.72,17.79,72600.0,11.9629,12.0101,11.9562,12.0034,72600.0
2005-03-31 11:00:00,17.77,17.81,17.77,17.77,94500.0,11.9899,12.0169,11.9899,11.9899,94500.0
2005-03-31 11:30:00,17.76,17.82,17.76,17.82,60000.0,11.9832,12.0236,11.9832,12.0236,60000.0
2005-03-31 12:00:00,17.82,17.82,17.75,17.78,59700.0,12.0236,12.0236,11.9764,11.9967,59700.0
2005-03-31 12:30:00,17.77,17.8,17.77,17.79,14100.0,11.9899,12.0101,11.9899,12.0034,14100.0
2005-03-31 13:00:00,17.79,17.8,17.77,17.79,36000.0,12.0034,12.0101,11.9899,12.0034,36000.0
2005-03-31 13:30:00,17.79,17.81,17.76,17.81,21000.0,12.0034,12.0169,11.9832,12.0169,21000.0
2005-03-31 14:00:00,17.79,17.82,17.75,17.76,69300.0,12.0034,12.0236,11.9764,11.9832,69300.0
2005-03-31 14:30:00,17.77,17.79,17.76,17.78,54300.0,11.9899,12.0034,11.9832,11.9967,54300.0
2005-03-31 15:00:00,17.77,17.81,17.74,17.79,225300.0,11.9899,12.0169,11.9697,12.0034,225300.0
2005-03-31 15:30:00,17.8,17.83,17.78,17.83,152100.0,12.0101,12.0304,11.9967,12.0304,152100.0
2005-04-01 09:30:00,17.85,17.97,17.85,17.95,63300.0,12.0439,12.1249,12.0439,12.1114,63300.0
2005-04-01 10:00:00,17.93,17.97,17.92,17.95,119700.0,12.0979,12.1249,12.0911,12.1114,119700.0
2005-04-01 10:30:00,17.95,18.1,17.95,18.04,296400.0,12.1114,12.2126,12.1114,12.1721,296400.0
2005-04-01 11:00:00,18.03,18.1,18.02,18.03,142200.0,12.1653,12.2126,12.1586,12.1653,142200.0
2005-04-01 11:30:00,18.03,18.07,18.02,18.06,98700.0,12.1653,12.1923,12.1586,12.1856,98700.0
2005-04-01 12:00:00,18.07,18.12,18.07,18.12,93600.0,12.1923,12.2261,12.1923,12.2261,93600.0
2005-04-01 12:30:00,18.11,18.16,18.1,18.12,128400.0,12.2193,12.253,12.2126,12.2261,128400.0
2005-04-01 13:00:00,18.12,18.15,18.1,18.12,75300.0,12.2261,12.2463,12.2126,12.2261,75300.0
2005-04-01 13:30:00,18.12,18.13,18.1,18.13,67200.0,12.2261,12.2328,12.2126,12.2328,67200.0
2005-04-01 14:00:00,18.13,18.15,18.11,18.13,63900.0,12.2328,12.2463,12.2193,12.2328,63900.0
2005-04-01 14:30:00,18.12,18.16,18.12,18.14,42900.0,12.2261,12.253,12.2261,12.2396,42900.0
2005-04-01 15:00:00,18.14,18.15,18.12,18.13,71700.0,12.2396,12.2463,12.2261,12.2328,71700.0
2005-04-01 15:30:00,18.13,18.15,18.07,18.08,110100.0,12.2328,12.2463,12.1923,12.1991,110100.0
2005-04-04 09:30:00,18.2,18.22,18.0,18.02,47400.0,12.28,12.2935,12.1451,12.1586,47400.0
2005-04-04 10:00:00,18.05,18.06,18.0,18.05,17700.0,12.1788,12.1856,12.1451,12.1788,17700.0
2005-04-04 10:30:00,18.05,18.09,18.03,18.06,32700.0,12.1788,12.2058,12.1653,12.1856,32700.0
2005-04-04 11:00:00,18.06,18.06,18.03,18.04,55200.0,12.1856,12.1856,12.1653,12.1721,55200.0
2005-04-04 11:30:00,18.05,18.05,18.02,18.05,15600.0,12.1788,12.1788,12.1586,12.1788,15600.0
2005-04-04 12:00:00,18.05,18.05,18.03,18.04,26700.0,12.1788,12.1788,12.1653,12.1721,26700.0
2005-04-04 12:30:00,18.05,18.05,18.02,18.03,14100.0,12.1788,12.1788,12.1586,12.1653,14100.0
2005-04-04 13:00:00,18.04,18.04,17.99,18.0,17400.0,12.1721,12.1721,12.1383,12.1451,17400.0
2005-04-04 13:30:00,18.0,18.0,17.96,17.96,28200.0,12.1451,12.1451,12.1181,12.1181,28200.0
2005-04-04 14:00:00,17.96,18.01,17.96,18.0,59700.0,12.1181,12.1518,12.1181,12.1451,59700.0
2005-04-04 14:30:00,18.0,18.0,17.93,17.94,48900.0,12.1451,12.1451,12.0979,12.1046,48900.0
2005-04-04 15:00:00,17.94,17.95,17.88,17.88,66900.0,12.1046,12.1114,12.0641,12.0641,66900.0
2005-04-04 15:30:00,17.88,17.91,17.85,17.88,150600.0,12.0641,12.0844,12.0439,12.0641,150600.0
2005-04-05 09:30:00,18.08,18.08,17.98,17.98,36000.0,12.1991,12.1991,12.1316,12.1316,36000.0
2005-04-05 10:00:00,17.99,18.02,17.94,17.95,49500.0,12.1383,12.1586,12.1046,12.1114,49500.0
2005-04-05 10:30:00,17.94,18.0,17.94,17.95,107100.0,12.1046,12.1451,12.1046,12.1114,107100.0
2005-04-05 11:00:00,17.95,17.96,17.94,17.95,59100.0,12.1114,12.1181,12.1046,12.1114,59100.0
2005-04-05 11:30:00,17.95,18.0,17.92,17.92,31500.0,12.1114,12.1451,12.0911,12.0911,31500.0
2005-04-05 12:00:00,17.92,17.92,17.88,17.92,71100.0,12.0911,12.0911,12.0641,12.0911,71100.0
2005-04-05 12:30:00,17.92,17.93,17.9,17.91,23400.0,12.0911,12.0979,12.0776,12.0844,23400.0
2005-04-05 13:00:00,17.92,17.93,17.91,17.91,33000.0,12.0911,12.0979,12.0844,12.0844,33000.0
2005-04-05 13:30:00,17.91,17.91,17.88,17.88,51900.0,12.0844,12.0844,12.0641,12.0641,51900.0
2005-04-05 14:00:00,17.87,17.89,17.86,17.86,43200.0,12.0574,12.0709,12.0506,12.0506,43200.0
2005-04-05 14:30:00,17.86,17.87,17.84,17.85,58500.0,12.0506,12.0574,12.0371,12.0439,58500.0
2005-04-05 15:00:00,17.84,17.85,17.8,17.81,366000.0,12.0371,12.0439,12.0101,12.0169,366000.0
2005-04-05 15:30:00,17.81,17.82,17.72,17.81,202500.0,12.0169,12.0236,11.9562,12.0169,202500.0
2005-04-06 09:30:00,17.77,17.82,17.72,17.77,121800.0,11.9899,12.0236,11.9562,11.9899,121800.0
2005-04-06 10:00:00,17.77,17.82,17.77,17.8,13800.0,11.9899,12.0236,11.9899,12.0101,13800.0
2005-04-06 10:30:00,17.79,17.8,17.7,17.7,193200.0,12.0034,12.0101,11.9427,11.9427,193200.0
2005-04-06 11:00:00,17.69,17.78,17.69,17.77,99900.0,11.9359,11.9967,11.9359,11.9899,99900.0
2005-04-06 11:30:00,17.76,17.79,17.7,17.7,72000.0,11.9832,12.0034,11.9427,11.9427,72000.0
2005-04-06 12:00:00,17.7,17.7,17.63,17.67,59700.0,11.9427,11.9427,11.8954,11.9224,59700.0
2005-04-06 12:30:00,17.67,17.68,17.63,17.66,81600.0,11.9224,11.9292,11.8954,11.9157,81600.0
2005-04-06 13:00:00,17.66,17.67,17.63,17.65,64800.0,11.9157,11.9224,11.8954,11.9089,64800.0
2005-04-06 13:30:00,17.65,17.65,17.57,17.58,135000.0,11.9089,11.9089,11.855,11.8617,135000.0
2005-04-06 14:00:00,17.58,17.62,17.57,17.62,88500.0,11.8617,11.8887,11.855,11.8887,88500.0
2005-04-06 14:30:00,17.62,17.63,17.6,17.6,467100.0,11.8887,11.8954,11.8752,11.8752,467100.0
2005-04-06 15:00:00,17.6,17.6,17.55,17.55,65100.0,11.8752,11.8752,11.8415,11.8415,65100.0
2005-04-06 15:30:00,17.55,17.55,17.49,17.51,171900.0,11.8415,11.8415,11.801,11.8145,171900.0
2005-04-07 09:30:00,17.49,17.68,17.49,17.67,68400.0,11.801,11.9292,11.801,11.9224,68400.0
2005-04-07 10:00:00,17.68,17.69,17.64,17.64,128700.0,11.9292,11.9359,11.9022,11.9022,128700.0
2005-04-07 10:30:00,17.63,17.65,17.63,17.63,77700.0,11.8954,11.9089,11.8954,11.8954,77700.0
2005-04-07 11:00:00,17.63,17.63,17.6,17.6,40800.0,11.8954,11.8954,11.8752,11.8752,40800.0
2005-04-07 11:30:00,17.61,17.62,17.57,17.58,55500.0,11.8819,11.8887,11.855,11.8617,55500.0
2005-04-07 12:00:00,17.58,17.62,17.57,17.62,144600.0,11.8617,11.8887,11.855,11.8887,144600.0
2005-04-07 12:30:00,17.62,17.64,17.62,17.64,149100.0,11.8887,11.9022,11.8887,11.9022,149100.0
2005-04-07 13:00:00,17.63,17.65,17.63,17.65,63600.0,11.8954,11.9089,11.8954,11.9089,63600.0
2005-04-07 13:30:00,17.65,17.65,17.59,17.63,71400.0,11.9089,11.9089,11.8685,11.8954,71400.0
2005-04-07 14:00:00,17.63,17.63,17.61,17.61,23700.0,11.8954,11.8954,11.8819,11.8819,23700.0
2005-04-07 14:30:00,17.61,17.62,17.6,17.62,35400.0,11.8819,11.8887,11.8752,11.8887,35400.0
2005-04-07 15:00:00,17.62,17.62,17.58,17.58,54300.0,11.8887,11.8887,11.8617,11.8617,54300.0
2005-04-07 15:30:00,17.58,18.27,17.55,17.55,74700.0,11.8617,12.3273,11.8415,11.8415,74700.0
2005-04-08 09:30:00,17.52,17.64,17.52,17.64,43500.0,11.8212,11.9022,11.8212,11.9022,43500.0
2005-04-08 10:00:00,17.64,17.65,17.61,17.62,45000.0,11.9022,11.9089,11.8819,11.8887,45000.0
2005-04-08 10:30:00,17.6,17.62,17.54,17.55,45000.0,11.8752,11.8887,11.8347,11.8415,45000.0
2005-04-08 11:00:00,17.55,17.56,17.48,17.51,78900.0,11.8415,11.8482,11.7942,11.8145,78900.0
2005-04-08 11:30:00,17.5,17.53,17.45,17.49,57900.0,11.8077,11.828,11.774,11.801,57900.0
2005-04-08 12:00:00,17.5,17.52,17.5,17.52,45000.0,11.8077,11.8212,11.8077,11.8212,45000.0
2005-04-08 12:30:00,17.52,17.53,17.52,17.52,81000.0,11.8212,11.828,11.8212,11.8212,81000.0
2005-04-08 13:00:00,17.52,17.53,17.51,17.52,66900.0,11.8212,11.828,11.8145,11.8212,66900.0
2005-04-08 13:30:00,17.53,17.54,17.51,17.52,103500.0,11.828,11.8347,11.8145,11.8212,103500.0
2005-04-08 14:00:00,17.52,17.52,17.5,17.51,42300.0,11.8212,11.8212,11.8077,11.8145,42300.0
2005-04-08 14:30:00,17.52,17.52,17.42,17.42,101400.0,11.8212,11.8212,11.7538,11.7538,101400.0
2005-04-08 15:00:00,17.4,17.44,17.33,17.37,151800.0,11.7403,11.7672,11.693,11.72,151800.0
2005-04-08 15:30:00,17.36,17.43,17.36,17.4,123300.0,11.7133,11.7605,11.7133,11.7403,123300.0
2005-04-11 09:30:00,17.35,17.42,17.35,17.42,18900.0,11.7065,11.7538,11.7065,11.7538,18900.0
2005-04-11 10:00:00,17.42,17.42,17.25,17.33,247500.0,11.7538,11.7538,11.639,11.693,247500.0
2005-04-11 10:30:00,17.32,17.38,17.32,17.38,21000.0,11.6863,11.7268,11.6863,11.7268,21000.0
2005-04-11 11:00:00,17.37,17.4,17.36,17.4,16800.0,11.72,11.7403,11.7133,11.7403,16800.0
2005-04-11 11:30:00,17.4,17.4,17.33,17.33,35100.0,11.7403,11.7403,11.693,11.693,35100.0
2005-04-11 12:00:00,17.32,17.33,17.32,17.33,40800.0,11.6863,11.693,11.6863,11.693,40800.0
2005-04-11 12:30:00,17.33,17.35,17.31,17.31,96600.0,11.693,11.7065,11.6795,11.6795,96600.0
2005-04-11 13:00:00,17.32,17.33,17.31,17.31,44700.0,11.6863,11.693,11.6795,11.6795,44700.0
2005-04-11 13:30:00,17.32,17.33,17.32,17.33,17100.0,11.6863,11.693,11.6863,11.693,17100.0
2005-04-11 14:00:00,17.33,17.33,17.31,17.32,100800.0,11.693,11.693,11.6795,11.6863,100800.0
2005-04-11 14:30:00,17.32,17.32,17.28,17.28,87000.0,11.6863,11.6863,11.6593,11.6593,87000.0
2005-04-11 15:00:00,17.28,17.28,17.22,17.24,73200.0,11.6593,11.6593,11.6188,11.6323,73200.0
2005-04-11 15:30:00,17.24,17.24,17.2,17.22,95100.0,11.6323,11.6323,11.6053,11.6188,95100.0
2005-04-12 09:30:00,17.13,17.3,17.07,17.27,39300.0,11.5581,11.6728,11.5176,11.6525,39300.0
2005-04-12 10:00:00,17.31,17.33,17.26,17.33,59700.0,11.6795,11.693,11.6458,11.693,59700.0
2005-04-12 10:30:00,17.33,17.34,17.3,17.3,225000.0,11.693,11.6998,11.6728,11.6728,225000.0
2005-04-12 11:00:00,17.3,17.31,17.29,17.31,56400.0,11.6728,11.6795,11.666,11.6795,56400.0
2005-04-12 11:30:00,17.3,17.3,17.28,17.3,27000.0,11.6728,11.6728,11.6593,11.6728,27000.0
2005-04-12 12:00:00,17.3,17.31,17.27,17.28,31800.0,11.6728,11.6795,11.6525,11.6593,31800.0
2005-04-12 12:30:00,17.27,17.27,17.25,17.26,33900.0,11.6525,11.6525,11.639,11.6458,33900.0
2005-04-12 13:00:00,17.26,17.26,17.23,17.24,63900.0,11.6458,11.6458,11.6256,11.6323,63900.0
2005-04-12 13:30:00,17.24,17.24,17.21,17.21,26400.0,11.6323,11.6323,11.6121,11.6121,26400.0
2005-04-12 14:00:00,17.2,17.31,17.2,17.3,130200.0,11.6053,11.6795,11.6053,11.6728,130200.0
2005-04-12 14:30:00,17.29,17.32,17.26,17.3,123000.0,11.666,11.6863,11.6458,11.6728,123000.0
2005-04-12 15:00:00,17.3,17.31,17.3,17.3,78300.0,11.6728,11.6795,11.6728,11.6728,78300.0
2005-04-12 15:30:00,17.3,17.33,17.29,17.31,114900.0,11.6728,11.693,11.666,11.6795,114900.0
2005-04-13 09:30:00,17.27,17.32,17.25,17.32,39300.0,11.6525,11.6863,11.639,11.6863,39300.0
2005-04-13 10:00:00,17.31,17.39,17.31,17.38,40200.0,11.6795,11.7335,11.6795,11.7268,40200.0
2005-04-13 10:30:00,17.38,17.4,17.3,17.3,31800.0,11.7268,11.7403,11.6728,11.6728,31800.0
2005-04-13 11:00:00,17.31,17.31,17.25,17.25,25200.0,11.6795,11.6795,11.639,11.639,25200.0
2005-04-13 11:30:00,17.26,17.32,17.26,17.31,54300.0,11.6458,11.6863,11.6458,11.6795,54300.0
2005-04-13 12:00:00,17.32,17.32,17.32,17.32,51300.0,11.6863,11.6863,11.6863,11.6863,51300.0
2005-04-13 12:30:00,17.31,17.34,17.3,17.32,5400.0,11.6795,11.6998,11.6728,11.6863,5400.0
2005-04-13 13:00:00,17.32,17.36,17.32,17.32,23100.0,11.6863,11.7133,11.6863,11.6863,23100.0
2005-04-13 13:30:00,17.32,17.33,17.3,17.32,65100.0,11.6863,11.693,11.6728,11.6863,65100.0
2005-04-13 14:00:00,17.32,17.34,17.31,17.32,21000.0,11.6863,11.6998,11.6795,11.6863,21000.0
2005-04-13 14:30:00,17.32,17.32,17.28,17.29,23100.0,11.6863,11.6863,11.6593,11.666,23100.0
2005-04-13 15:00:00,17.3,17.3,17.27,17.29,66600.0,11.6728,11.6728,11.6525,11.666,66600.0
2005-04-13 15:30:00,17.28,17.31,17.28,17.31,87300.0,11.6593,11.6795,11.6593,11.6795,87300.0
2005-04-14 09:30:00,17.3,17.33,17.22,17.33,19500.0,11.6728,11.693,11.6188,11.693,19500.0
2005-04-14 10:00:00,17.3,17.38,17.3,17.35,139500.0,11.6728,11.7268,11.6728,11.7065,139500.0
2005-04-14 10:30:00,17.35,17.42,17.35,17.42,96600.0,11.7065,11.7538,11.7065,11.7538,96600.0
2005-04-14 11:00:00,17.44,17.53,17.44,17.47,102900.0,11.7672,11.828,11.7672,11.7875,102900.0
2005-04-14 11:30:00,17.47,17.47,17.41,17.41,78900.0,11.7875,11.7875,11.747,11.747,78900.0
2005-04-14 12:00:00,17.41,17.41,17.35,17.35,20700.0,11.747,11.747,11.7065,11.7065,20700.0
2005-04-14 12:30:00,17.35,17.38,17.32,17.36,20400.0,11.7065,11.7268,11.6863,11.7133,20400.0
2005-04-14 13:00:00,17.35,17.35,17.26,17.26,39300.0,11.7065,11.7065,11.6458,11.6458,39300.0
2005-04-14 13:30:00,17.25,17.28,17.23,17.28,34200.0,11.639,11.6593,11.6256,11.6593,34200.0
2005-04-14 14:00:00,17.28,17.3,17.28,17.28,26100.0,11.6593,11.6728,11.6593,11.6593,26100.0
2005-04-14 14:30:00,17.27,17.27,17.24,17.25,16500.0,11.6525,11.6525,11.6323,11.639,16500.0
2005-04-14 15:00:00,17.25,17.25,17.22,17.23,19800.0,11.639,11.639,11.6188,11.6256,19800.0
2005-04-14 15:30:00,17.23,17.23,17.17,17.21,128400.0,11.6256,11.6256,11.5851,11.6121,128400.0
2005-04-15 09:30:00,17.13,17.18,17.07,17.09,20700.0,11.5581,11.5918,11.5176,11.5311,20700.0
2005-04-15 10:00:00,17.09,17.16,17.09,17.16,27000.0,11.5311,11.5783,11.5311,11.5783,27000.0
2005-04-15 10:30:00,17.17,17.17,17.14,17.14,44400.0,11.5851,11.5851,11.5648,11.5648,44400.0
2005-04-15 11:00:00,17.12,17.17,17.12,17.15,14700.0,11.5513,11.5851,11.5513,11.5716,14700.0
2005-04-15 11:30:00,17.15,17.16,17.1,17.11,12600.0,11.5716,11.5783,11.5378,11.5446,12600.0
2005-04-15 12:00:00,17.11,17.12,17.08,17.1,65400.0,11.5446,11.5513,11.5243,11.5378,65400.0
2005-04-15 12:30:00,17.11,17.11,17.08,17.09,28500.0,11.5446,11.5446,11.5243,11.5311,28500.0
2005-04-15 13:00:00,17.1,17.11,17.05,17.06,120900.0,11.5378,11.5446,11.5041,11.5108,120900.0
2005-04-15 13:30:00,17.02,17.03,17.0,17.01,25800.0,11.4839,11.4906,11.4704,11.4771,25800.0
2005-04-15 14:00:00,17.0,17.06,17.0,17.03,30000.0,11.4704,11.5108,11.4704,11.4906,30000.0
2005-04-15 14:30:00,17.03,17.03,16.97,17.0,34500.0,11.4906,11.4906,11.4501,11.4704,34500.0
2005-04-15 15:00:00,17.0,17.02,16.96,16.96,37200.0,11.4704,11.4839,11.4434,11.4434,37200.0
2005-04-15 15:30:00,16.97,16.98,16.94,16.96,61500.0,11.4501,11.4569,11.4299,11.4434,61500.0
2005-04-18 09:30:00,16.97,17.03,16.97,17.02,62400.0,11.4501,11.4906,11.4501,11.4839,62400.0
2005-04-18 10:00:00,17.01,17.05,17.0,17.02,51600.0,11.4771,11.5041,11.4704,11.4839,51600.0
2005-04-18 10:30:00,17.01,17.05,17.01,17.05,35700.0,11.4771,11.5041,11.4771,11.5041,35700.0
2005-04-18 11:00:00,17.04,17.05,17.03,17.03,43200.0,11.4974,11.5041,11.4906,11.4906,43200.0
2005-04-18 11:30:00,17.03,17.04,16.93,16.94,93000.0,11.4906,11.4974,11.4231,11.4299,93000.0
2005-04-18 12:00:00,16.94,16.98,16.93,16.98,47400.0,11.4299,11.4569,11.4231,11.4569,47400.0
2005-04-18 12:30:00,16.98,17.05,16.98,17.05,133200.0,11.4569,11.5041,11.4569,11.5041,133200.0
2005-04-18 13:00:00,17.05,17.05,17.01,17.03,23100.0,11.5041,11.5041,11.4771,11.4906,23100.0
2005-04-18 13:30:00,17.04,17.09,17.04,17.08,96000.0,11.4974,11.5311,11.4974,11.5243,96000.0
2005-04-18 14:00:00,17.08,17.13,17.08,17.09,47400.0,11.5243,11.5581,11.5243,11.5311,47400.0
2005-04-18 14:30:00,17.09,17.09,17.07,17.07,14700.0,11.5311,11.5311,11.5176,11.5176,14700.0
2005-04-18 15:00:00,17.07,17.1,17.06,17.08,43500.0,11.5176,11.5378,11.5108,11.5243,43500.0
2005-04-18 15:30:00,17.09,17.12,17.08,17.1,117000.0,11.5311,11.5513,11.5243,11.5378,117000.0
2005-04-19 09:30:00,17.18,17.37,17.18,17.34,76800.0,11.5918,11.72,11.5918,11.6998,76800.0
2005-04-19 10:00:00,17.34,17.36,17.3,17.3,81000.0,11.6998,11.7133,11.6728,11.6728,81000.0
2005-04-19 10:30:00,17.31,17.33,17.28,17.31,45000.0,11.6795,11.693,11.6593,11.6795,45000.0
2005-04-19 11:00:00,17.3,17.35,17.29,17.35,38700.0,11.6728,11.7065,11.666,11.7065,38700.0
2005-04-19 11:30:00,17.35,17.38,17.32,17.38,33600.0,11.7065,11.7268,11.6863,11.7268,33600.0
2005-04-19 12:00:00,17.38,17.43,17.38,17.4,28200.0,11.7268,11.7605,11.7268,11.7403,28200.0
2005-04-19 12:30:00,17.4,17.46,17.4,17.46,183600.0,11.7403,11.7807,11.7403,11.7807,183600.0
2005-04-19 13:00:00,17.46,17.49,17.43,17.43,93900.0,11.7807,11.801,11.7605,11.7605,93900.0
2005-04-19 13:30:00,17.44,17.45,17.4,17.43,64200.0,11.7672,11.774,11.7403,11.7605,64200.0
2005-04-19 14:00:00,17.43,17.45,17.4,17.44,85200.0,11.7605,11.774,11.7403,11.7672,85200.0
2005-04-19 14:30:00,17.44,17.48,17.44,17.47,30300.0,11.7672,11.7942,11.7672,11.7875,30300.0
2005-04-19 15:00:00,17.48,17.48,17.46,17.47,47700.0,11.7942,11.7942,11.7807,11.7875,47700.0
2005-04-19 15:30:00,17.47,17.51,17.44,17.47,154200.0,11.7875,11.8145,11.7672,11.7875,154200.0
2005-04-20 09:30:00,17.43,17.43,17.3,17.37,13200.0,11.7605,11.7605,11.6728,11.72,13200.0
2005-04-20 10:00:00,17.35,17.36,17.3,17.3,7500.0,11.7065,11.7133,11.6728,11.6728,7500.0
2005-04-20 10:30:00,17.29,17.35,17.25,17.31,25200.0,11.666,11.7065,11.639,11.6795,25200.0
2005-04-20 11:00:00,17.31,17.34,17.29,17.3,52200.0,11.6795,11.6998,11.666,11.6728,52200.0
2005-04-20 11:30:00,17.3,17.32,17.3,17.31,155400.0,11.6728,11.6863,11.6728,11.6795,155400.0
2005-04-20 12:00:00,17.31,17.32,17.31,17.31,15600.0,11.6795,11.6863,11.6795,11.6795,15600.0
2005-04-20 12:30:00,17.31,17.31,17.3,17.3,57300.0,11.6795,11.6795,11.6728,11.6728,57300.0
2005-04-20 13:00:00,17.3,17.31,17.28,17.28,19800.0,11.6728,11.6795,11.6593,11.6593,19800.0
2005-04-20 13:30:00,17.29,17.29,17.25,17.25,22800.0,11.666,11.666,11.639,11.639,22800.0
2005-04-20 14:00:00,17.26,17.26,17.23,17.24,11700.0,11.6458,11.6458,11.6256,11.6323,11700.0
2005-04-20 14:30:00,17.25,17.27,17.22,17.24,53700.0,11.639,11.6525,11.6188,11.6323,53700.0
2005-04-20 15:00:00,17.26,17.27,17.2,17.2,33600.0,11.6458,11.6525,11.6053,11.6053,33600.0
2005-04-20 15:30:00,17.2,17.24,17.17,17.23,110700.0,11.6053,11.6323,11.5851,11.6256,110700.0
2005-04-21 09:30:00,17.27,17.27,17.22,17.26,19800.0,11.6525,11.6525,11.6188,11.6458,19800.0
2005-04-21 10:00:00,17.27,17.28,17.25,17.25,15600.0,11.6525,11.6593,11.639,11.639,15600.0
2005-04-21 10:30:00,17.25,17.27,17.19,17.22,21600.0,11.639,11.6525,11.5986,11.6188,21600.0
2005-04-21 11:00:00,17.23,17.26,17.23,17.23,21000.0,11.6256,11.6458,11.6256,11.6256,21000.0
2005-04-21 11:30:00,17.23,17.27,17.21,17.26,33600.0,11.6256,11.6525,11.6121,11.6458,33600.0
2005-04-21 12:00:00,17.26,17.33,17.26,17.33,62700.0,11.6458,11.693,11.6458,11.693,62700.0
2005-04-21 12:30:00,17.31,17.31,17.28,17.31,48300.0,11.6795,11.6795,11.6593,11.6795,48300.0
2005-04-21 13:00:00,17.31,17.35,17.31,17.34,7200.0,11.6795,11.7065,11.6795,11.6998,7200.0
2005-04-21 13:30:00,17.36,17.4,17.35,17.4,45000.0,11.7133,11.7403,11.7065,11.7403,45000.0
2005-04-21 14:00:00,17.4,17.53,17.39,17.48,53100.0,11.7403,11.828,11.7335,11.7942,53100.0
2005-04-21 14:30:00,17.47,17.47,17.43,17.44,40800.0,11.7875,11.7875,11.7605,11.7672,40800.0
2005-04-21 15:00:00,17.44,17.48,17.44,17.45,53400.0,11.7672,11.7942,11.7672,11.774,53400.0
2005-04-21 15:30:00,17.46,17.47,17.44,17.45,93300.0,11.7807,11.7875,11.7672,11.774,93300.0
2005-04-22 09:30:00,17.38,17.38,17.3,17.31,39900.0,11.7268,11.7268,11.6728,11.6795,39900.0
2005-04-22 10:00:00,17.31,17.38,17.31,17.38,63900.0,11.6795,11.7268,11.6795,11.7268,63900.0
2005-04-22 10:30:00,17.37,17.41,17.36,17.37,51600.0,11.72,11.747,11.7133,11.72,51600.0
2005-04-22 11:00:00,17.38,17.38,17.32,17.35,71100.0,11.7268,11.7268,11.6863,11.7065,71100.0
2005-04-22 11:30:00,17.35,17.41,17.34,17.4,39900.0,11.7065,11.747,11.6998,11.7403,39900.0
2005-04-22 12:00:00,17.4,17.4,17.39,17.39,21900.0,11.7403,11.7403,11.7335,11.7335,21900.0
2005-04-22 12:30:00,17.38,17.41,17.38,17.41,4200.0,11.7268,11.747,11.7268,11.747,4200.0
2005-04-22 13:00:00,17.41,17.41,17.39,17.39,4800.0,11.747,11.747,11.7335,11.7335,4800.0
2005-04-22 13:30:00,17.39,17.39,17.32,17.32,230100.0,11.7335,11.7335,11.6863,11.6863,230100.0
2005-04-22 14:00:00,17.32,17.35,17.3,17.34,199500.0,11.6863,11.7065,11.6728,11.6998,199500.0
2005-04-22 14:30:00,17.35,17.35,17.34,17.35,8400.0,11.7065,11.7065,11.6998,11.7065,8400.0
2005-04-22 15:00:00,17.34,17.34,17.19,17.19,62400.0,11.6998,11.6998,11.5986,11.5986,62400.0
2005-04-22 15:30:00,17.19,17.25,17.17,17.25,209100.0,11.5986,11.639,11.5851,11.639,209100.0
2005-04-25 09:30:00,17.33,17.35,17.29,17.34,84000.0,11.693,11.7065,11.666,11.6998,84000.0
2005-04-25 10:00:00,17.38,17.45,17.37,17.44,152700.0,11.7268,11.774,11.72,11.7672,152700.0
2005-04-25 10:30:00,17.44,17.53,17.41,17.44,36300.0,11.7672,11.828,11.747,11.7672,36300.0
2005-04-25 11:00:00,17.44,17.44,17.42,17.42,11700.0,11.7672,11.7672,11.7538,11.7538,11700.0
2005-04-25 11:30:00,17.4,17.41,17.39,17.41,35100.0,11.7403,11.747,11.7335,11.747,35100.0
2005-04-25 12:00:00,17.41,17.52,17.41,17.52,57900.0,11.747,11.8212,11.747,11.8212,57900.0
2005-04-25 12:30:00,17.53,17.57,17.5,17.5,21600.0,11.828,11.855,11.8077,11.8077,21600.0
2005-04-25 13:00:00,17.5,17.5,17.26,17.26,101400.0,11.8077,11.8077,11.6458,11.6458,101400.0
2005-04-25 13:30:00,17.26,17.34,17.26,17.34,123600.0,11.6458,11.6998,11.6458,11.6998,123600.0
2005-04-25 14:00:00,17.34,17.38,17.33,17.38,32400.0,11.6998,11.7268,11.693,11.7268,32400.0
2005-04-25 14:30:00,17.38,17.48,17.38,17.48,47100.0,11.7268,11.7942,11.7268,11.7942,47100.0
2005-04-25 15:00:00,17.46,17.48,17.45,17.46,25500.0,11.7807,11.7942,11.774,11.7807,25500.0
2005-04-25 15:30:00,17.45,17.5,17.42,17.5,63900.0,11.774,11.8077,11.7538,11.8077,63900.0
2005-04-26 09:30:00,17.98,17.98,17.62,17.65,102900.0,12.1316,12.1316,11.8887,11.9089,102900.0
2005-04-26 10:00:00,17.65,17.65,17.52,17.55,43500.0,11.9089,11.9089,11.8212,11.8415,43500.0
2005-04-26 10:30:00,17.55,17.75,17.55,17.73,85800.0,11.8415,11.9764,11.8415,11.9629,85800.0
2005-04-26 11:00:00,17.72,17.73,17.67,17.67,24000.0,11.9562,11.9629,11.9224,11.9224,24000.0
2005-04-26 11:30:00,17.67,17.7,17.62,17.63,21900.0,11.9224,11.9427,11.8887,11.8954,21900.0
2005-04-26 12:00:00,17.62,17.62,17.59,17.6,15900.0,11.8887,11.8887,11.8685,11.8752,15900.0
2005-04-26 12:30:00,17.59,17.62,17.58,17.62,21000.0,11.8685,11.8887,11.8617,11.8887,21000.0
2005-04-26 13:00:00,17.62,17.64,17.6,17.6,30000.0,11.8887,11.9022,11.8752,11.8752,30000.0
2005-04-26 13:30:00,17.6,17.6,17.53,17.53,63300.0,11.8752,11.8752,11.828,11.828,63300.0
2005-04-26 14:00:00,17.53,17.54,17.51,17.53,53700.0,11.828,11.8347,11.8145,11.828,53700.0
2005-04-26 14:30:00,17.53,17.58,17.53,17.54,56700.0,11.828,11.8617,11.828,11.8347,56700.0
2005-04-26 15:00:00,17.54,17.55,17.53,17.54,54900.0,11.8347,11.8415,11.828,11.8347,54900.0
2005-04-26 15:30:00,17.54,17.54,17.48,17.48,68400.0,11.8347,11.8347,11.7942,11.7942,68400.0
2005-04-27 09:30:00,17.43,17.43,17.34,17.37,86700.0,11.7605,11.7605,11.6998,11.72,86700.0
2005-04-27 10:00:00,17.37,17.37,17.33,17.36,95700.0,11.72,11.72,11.693,11.7133,95700.0
2005-04-27 10:30:00,17.37,17.47,17.37,17.47,21600.0,11.72,11.7875,11.72,11.7875,21600.0
2005-04-27 11:00:00,17.48,17.48,17.37,17.38,17100.0,11.7942,11.7942,11.72,11.7268,17100.0
2005-04-27 11:30:00,17.38,17.38,17.35,17.38,19200.0,11.7268,11.7268,11.7065,11.7268,19200.0
2005-04-27 12:00:00,17.38,17.44,17.38,17.44,29400.0,11.7268,11.7672,11.7268,11.7672,29400.0
2005-04-27 12:30:00,17.43,17.43,17.42,17.42,26700.0,11.7605,11.7605,11.7538,11.7538,26700.0
2005-04-27 13:00:00,17.42,17.43,17.42,17.43,16800.0,11.7538,11.7605,11.7538,11.7605,16800.0
2005-04-27 13:30:00,17.42,17.43,17.42,17.42,11100.0,11.7538,11.7605,11.7538,11.7538,11100.0
2005-04-27 14:00:00,17.42,17.43,17.42,17.42,14700.0,11.7538,11.7605,11.7538,11.7538,14700.0
2005-04-27 14:30:00,17.42,17.43,17.42,17.43,12600.0,11.7538,11.7605,11.7538,11.7605,12600.0
2005-04-27 15:00:00,17.46,17.46,17.43,17.44,36900.0,11.7807,11.7807,11.7605,11.7672,36900.0
2005-04-27 15:30:00,17.44,17.44,17.42,17.42,59100.0,11.7672,11.7672,11.7538,11.7538,59100.0
2005-04-28 09:30:00,17.5,17.5,17.42,17.43,152100.0,11.8077,11.8077,11.7538,11.7605,152100.0
2005-04-28 10:00:00,17.42,17.42,17.19,17.3,120000.0,11.7538,11.7538,11.5986,11.6728,120000.0
2005-04-28 10:30:00,17.3,17.4,17.28,17.39,81300.0,11.6728,11.7403,11.6593,11.7335,81300.0
2005-04-28 11:00:00,17.39,17.4,17.37,17.37,65400.0,11.7335,11.7403,11.72,11.72,65400.0
2005-04-28 11:30:00,17.37,17.38,17.35,17.36,38100.0,11.72,11.7268,11.7065,11.7133,38100.0
2005-04-28 12:00:00,17.36,17.4,17.35,17.38,36900.0,11.7133,11.7403,11.7065,11.7268,36900.0
2005-04-28 12:30:00,17.38,17.39,17.36,17.38,35400.0,11.7268,11.7335,11.7133,11.7268,35400.0
2005-04-28 13:00:00,17.38,17.38,17.37,17.37,15300.0,11.7268,11.7268,11.72,11.72,15300.0
2005-04-28 13:30:00,17.37,17.38,17.37,17.38,28500.0,11.72,11.7268,11.72,11.7268,28500.0
2005-04-28 14:00:00,17.38,17.38,17.33,17.35,42000.0,11.7268,11.7268,11.693,11.7065,42000.0
2005-04-28 14:30:00,17.35,17.35,17.31,17.33,60900.0,11.7065,11.7065,11.6795,11.693,60900.0
2005-04-28 15:00:00,17.33,17.33,17.25,17.27,117000.0,11.693,11.693,11.639,11.6525,117000.0
2005-04-28 15:30:00,17.27,17.27,17.2,17.22,236100.0,11.6525,11.6525,11.6053,11.6188,236100.0
2005-04-29 09:30:00,17.3,17.31,17.18,17.22,39900.0,11.6728,11.6795,11.5918,11.6188,39900.0
2005-04-29 10:00:00,17.21,17.21,16.95,17.02,124500.0,11.6121,11.6121,11.4366,11.4839,124500.0
2005-04-29 10:30:00,17.02,17.02,16.95,16.98,48000.0,11.4839,11.4839,11.4366,11.4569,48000.0
2005-04-29 11:00:00,16.98,17.0,16.98,16.98,81000.0,11.4569,11.4704,11.4569,11.4569,81000.0
2005-04-29 11:30:00,16.98,16.98,16.82,16.86,136200.0,11.4569,11.4569,11.3489,11.3759,136200.0
2005-04-29 12:00:00,16.86,16.92,16.84,16.92,58200.0,11.3759,11.4164,11.3624,11.4164,58200.0
2005-04-29 12:30:00,16.91,16.91,16.86,16.86,19800.0,11.4096,11.4096,11.3759,11.3759,19800.0
2005-04-29 13:00:00,16.86,16.9,16.84,16.85,65700.0,11.3759,11.4029,11.3624,11.3692,65700.0
2005-04-29 13:30:00,16.84,16.93,16.84,16.87,162300.0,11.3624,11.4231,11.3624,11.3827,162300.0
2005-04-29 14:00:00,16.86,16.99,16.86,16.99,74700.0,11.3759,11.4636,11.3759,11.4636,74700.0
2005-04-29 14:30:00,16.98,17.0,16.97,17.0,160200.0,11.4569,11.4704,11.4501,11.4704,160200.0
2005-04-29 15:00:00,16.98,17.0,16.98,17.0,91500.0,11.4569,11.4704,11.4569,11.4704,91500.0
2005-04-29 15:30:00,16.99,17.02,16.99,17.0,115200.0,11.4636,11.4839,11.4636,11.4704,115200.0
2005-05-02 09:30:00,17.0,17.03,16.93,16.97,68100.0,11.4704,11.4906,11.4231,11.4501,68100.0
2005-05-02 10:00:00,16.98,17.12,16.98,17.1,31200.0,11.4569,11.5513,11.4569,11.5378,31200.0
2005-05-02 10:30:00,17.1,17.14,17.07,17.14,36300.0,11.5378,11.5648,11.5176,11.5648,36300.0
2005-05-02 11:00:00,17.12,17.16,17.11,17.15,37200.0,11.5513,11.5783,11.5446,11.5716,37200.0
2005-05-02 11:30:00,17.14,17.16,17.08,17.15,44100.0,11.5648,11.5783,11.5243,11.5716,44100.0
2005-05-02 12:00:00,17.13,17.13,17.12,17.12,20100.0,11.5581,11.5581,11.5513,11.5513,20100.0
2005-05-02 12:30:00,17.11,17.12,17.05,17.07,29400.0,11.5446,11.5513,11.5041,11.5176,29400.0
2005-05-02 13:00:00,17.06,17.12,17.06,17.12,21600.0,11.5108,11.5513,11.5108,11.5513,21600.0
2005-05-02 13:30:00,17.11,17.11,17.06,17.07,18000.0,11.5446,11.5446,11.5108,11.5176,18000.0
2005-05-02 14:00:00,17.05,17.07,17.05,17.06,44100.0,11.5041,11.5176,11.5041,11.5108,44100.0
2005-05-02 14:30:00,17.06,17.07,17.02,17.04,90300.0,11.5108,11.5176,11.4839,11.4974,90300.0
2005-05-02 15:00:00,17.05,17.07,17.04,17.07,37800.0,11.5041,11.5176,11.4974,11.5176,37800.0
2005-05-02 15:30:00,17.07,17.1,17.05,17.07,84300.0,11.5176,11.5378,11.5041,11.5176,84300.0
2005-05-03 09:30:00,17.08,17.13,17.04,17.06,57600.0,11.5243,11.5581,11.4974,11.5108,57600.0
2005-05-03 10:00:00,17.06,17.12,17.06,17.1,58800.0,11.5108,11.5513,11.5108,11.5378,58800.0
2005-05-03 10:30:00,17.1,17.1,17.06,17.06,21000.0,11.5378,11.5378,11.5108,11.5108,21000.0
2005-05-03 11:00:00,17.04,17.06,17.01,17.01,24600.0,11.4974,11.5108,11.4771,11.4771,24600.0
2005-05-03 11:30:00,17.01,17.01,16.95,16.99,14700.0,11.4771,11.4771,11.4366,11.4636,14700.0
2005-05-03 12:00:00,16.98,16.98,16.96,16.96,13500.0,11.4569,11.4569,11.4434,11.4434,13500.0
2005-05-03 12:30:00,16.98,16.99,16.98,16.99,6600.0,11.4569,11.4636,11.4569,11.4636,6600.0
2005-05-03 13:00:00,17.0,17.06,17.0,17.04,24000.0,11.4704,11.5108,11.4704,11.4974,24000.0
2005-05-03 13:30:00,17.05,17.06,17.03,17.05,10200.0,11.5041,11.5108,11.4906,11.5041,10200.0
2005-05-03 14:00:00,17.03,17.05,17.02,17.02,7200.0,11.4906,11.5041,11.4839,11.4839,7200.0
2005-05-03 14:30:00,17.02,17.06,17.0,17.01,19500.0,11.4839,11.5108,11.4704,11.4771,19500.0
2005-05-03 15:00:00,17.01,17.02,16.97,17.02,34800.0,11.4771,11.4839,11.4501,11.4839,34800.0
2005-05-03 15:30:00,17.02,17.04,16.98,17.0,62700.0,11.4839,11.4974,11.4569,11.4704,62700.0
2005-05-04 09:30:00,17.05,17.4,17.05,17.3,241500.0,11.5041,11.7403,11.5041,11.6728,241500.0
2005-05-04 10:00:00,17.3,17.39,17.29,17.36,67800.0,11.6728,11.7335,11.666,11.7133,67800.0
2005-05-04 10:30:00,17.36,17.41,17.36,17.37,44700.0,11.7133,11.747,11.7133,11.72,44700.0
2005-05-04 11:00:00,17.36,17.4,17.36,17.38,63600.0,11.7133,11.7403,11.7133,11.7268,63600.0
2005-05-04 11:30:00,17.39,17.4,17.36,17.37,76500.0,11.7335,11.7403,11.7133,11.72,76500.0
2005-05-04 12:00:00,17.37,17.39,17.35,17.38,60600.0,11.72,11.7335,11.7065,11.7268,60600.0
2005-05-04 12:30:00,17.38,17.41,17.37,17.41,54000.0,11.7268,11.747,11.72,11.747,54000.0
2005-05-04 13:00:00,17.41,17.48,17.4,17.47,107400.0,11.747,11.7942,11.7403,11.7875,107400.0
2005-05-04 13:30:00,17.45,17.45,17.42,17.43,162600.0,11.774,11.774,11.7538,11.7605,162600.0
2005-05-04 14:00:00,17.43,17.43,17.35,17.35,67800.0,11.7605,11.7605,11.7065,11.7065,67800.0
2005-05-04 14:30:00,17.35,17.35,17.12,17.27,236100.0,11.7065,11.7065,11.5513,11.6525,236100.0
2005-05-04 15:00:00,17.26,17.31,17.19,17.31,170400.0,11.6458,11.6795,11.5986,11.6795,170400.0
2005-05-04 15:30:00,17.31,17.37,17.31,17.36,125700.0,11.6795,11.72,11.6795,11.7133,125700.0
2005-05-05 09:30:00,17.33,17.33,17.25,17.28,74700.0,11.9641,11.9641,11.9089,11.9296,74700.0
2005-05-05 10:00:00,17.31,17.33,17.26,17.31,153300.0,11.9503,11.9641,11.9158,11.9503,153300.0
2005-05-05 10:30:00,17.31,17.32,17.28,17.29,189600.0,11.9503,11.9572,11.9296,11.9365,189600.0
2005-05-05 11:00:00,17.29,17.31,17.28,17.31,62400.0,11.9365,11.9503,11.9296,11.9503,62400.0
2005-05-05 11:30:00,17.31,17.35,17.31,17.34,99900.0,11.9503,11.9779,11.9503,11.971,99900.0
2005-05-05 12:00:00,17.33,17.35,17.31,17.33,107100.0,11.9641,11.9779,11.9503,11.9641,107100.0
2005-05-05 12:30:00,17.33,17.35,17.23,17.23,109200.0,11.9641,11.9779,11.8951,11.8951,109200.0
2005-05-05 13:00:00,17.24,17.26,17.2,17.21,25800.0,11.902,11.9158,11.8744,11.8813,25800.0
2005-05-05 13:30:00,17.22,17.26,17.21,17.25,21600.0,11.8882,11.9158,11.8813,11.9089,21600.0
2005-05-05 14:00:00,17.26,17.29,17.25,17.29,11100.0,11.9158,11.9365,11.9089,11.9365,11100.0
2005-05-05 14:30:00,17.28,17.3,17.26,17.29,132600.0,11.9296,11.9434,11.9158,11.9365,132600.0
2005-05-05 15:00:00,17.29,17.32,17.28,17.3,172800.0,11.9365,11.9572,11.9296,11.9434,172800.0
2005-05-05 15:30:00,17.3,17.33,17.27,17.33,156000.0,11.9434,11.9641,11.9227,11.9641,156000.0
2005-05-06 09:30:00,17.42,17.6,17.42,17.5,80100.0,12.0262,12.1505,12.0262,12.0815,80100.0
2005-05-06 10:00:00,17.5,17.66,17.5,17.66,294000.0,12.0815,12.1919,12.0815,12.1919,294000.0
2005-05-06 10:30:00,17.67,17.68,17.59,17.62,195900.0,12.1988,12.2057,12.1436,12.1643,195900.0
2005-05-06 11:00:00,17.62,17.66,17.62,17.65,89700.0,12.1643,12.1919,12.1643,12.185,89700.0
2005-05-06 11:30:00,17.64,17.65,17.58,17.58,74100.0,12.1781,12.185,12.1367,12.1367,74100.0
2005-05-06 12:00:00,17.58,17.58,17.48,17.49,30600.0,12.1367,12.1367,12.0677,12.0746,30600.0
2005-05-06 12:30:00,17.49,17.49,17.38,17.4,63000.0,12.0746,12.0746,11.9986,12.0124,63000.0
2005-05-06 13:00:00,17.4,17.47,17.4,17.46,24300.0,12.0124,12.0608,12.0124,12.0539,24300.0
2005-05-06 13:30:00,17.48,17.48,17.48,17.48,6900.0,12.0677,12.0677,12.0677,12.0677,6900.0
2005-05-06 14:00:00,17.48,17.48,17.45,17.45,52500.0,12.0677,12.0677,12.047,12.047,52500.0
2005-05-06 14:30:00,17.46,17.46,17.44,17.44,15300.0,12.0539,12.0539,12.0401,12.0401,15300.0
2005-05-06 15:00:00,17.44,17.47,17.44,17.47,39000.0,12.0401,12.0608,12.0401,12.0608,39000.0
2005-05-06 15:30:00,17.47,17.47,17.43,17.43,105900.0,12.0608,12.0608,12.0332,12.0332,105900.0
2005-05-09 09:30:00,17.63,17.63,17.52,17.55,59700.0,12.1712,12.1712,12.0953,12.116,59700.0
2005-05-09 10:00:00,17.56,17.59,17.54,17.56,101400.0,12.1229,12.1436,12.1091,12.1229,101400.0
2005-05-09 10:30:00,17.56,17.61,17.55,17.57,59700.0,12.1229,12.1574,12.116,12.1298,59700.0
2005-05-09 11:00:00,17.57,17.57,17.52,17.54,102900.0,12.1298,12.1298,12.0953,12.1091,102900.0
2005-05-09 11:30:00,17.54,17.56,17.54,17.54,16500.0,12.1091,12.1229,12.1091,12.1091,16500.0
2005-05-09 12:00:00,17.54,17.56,17.53,17.54,44100.0,12.1091,12.1229,12.1022,12.1091,44100.0
2005-05-09 12:30:00,17.54,17.54,17.52,17.54,22200.0,12.1091,12.1091,12.0953,12.1091,22200.0
2005-05-09 13:00:00,17.54,17.54,17.44,17.44,92100.0,12.1091,12.1091,12.0401,12.0401,92100.0
2005-05-09 13:30:00,17.42,17.44,17.42,17.44,39600.0,12.0262,12.0401,12.0262,12.0401,39600.0
2005-05-09 14:00:00,17.44,17.44,17.43,17.43,21600.0,12.0401,12.0401,12.0332,12.0332,21600.0
2005-05-09 14:30:00,17.43,17.44,17.4,17.43,59700.0,12.0332,12.0401,12.0124,12.0332,59700.0
2005-05-09 15:00:00,17.42,17.46,17.42,17.45,50100.0,12.0262,12.0539,12.0262,12.047,50100.0
2005-05-09 15:30:00,17.45,17.47,17.43,17.45,160500.0,12.047,12.0608,12.0332,12.047,160500.0
2005-05-10 09:30:00,17.44,17.44,17.38,17.42,14100.0,12.0401,12.0401,11.9986,12.0262,14100.0
2005-05-10 10:00:00,17.42,17.46,17.37,17.39,57300.0,12.0262,12.0539,11.9917,12.0055,57300.0
2005-05-10 10:30:00,17.4,17.44,17.4,17.42,38100.0,12.0124,12.0401,12.0124,12.0262,38100.0
2005-05-10 11:00:00,17.41,17.42,17.4,17.42,12900.0,12.0193,12.0262,12.0124,12.0262,12900.0
2005-05-10 11:30:00,17.42,17.42,17.36,17.38,21600.0,12.0262,12.0262,11.9848,11.9986,21600.0
2005-05-10 12:00:00,17.37,17.38,17.31,17.33,78300.0,11.9917,11.9986,11.9503,11.9641,78300.0
2005-05-10 12:30:00,17.33,17.33,17.31,17.33,26400.0,11.9641,11.9641,11.9503,11.9641,26400.0
2005-05-10 13:00:00,17.33,17.33,17.33,17.33,22200.0,11.9641,11.9641,11.9641,11.9641,22200.0
2005-05-10 13:30:00,17.33,17.37,17.33,17.37,24000.0,11.9641,11.9917,11.9641,11.9917,24000.0
2005-05-10 14:00:00,17.38,17.38,17.33,17.34,14100.0,11.9986,11.9986,11.9641,11.971,14100.0
2005-05-10 14:30:00,17.33,17.34,17.31,17.31,17700.0,11.9641,11.971,11.9503,11.9503,17700.0
2005-05-10 15:00:00,17.31,17.31,17.29,17.29,37500.0,11.9503,11.9503,11.9365,11.9365,37500.0
2005-05-10 15:30:00,17.28,17.29,17.25,17.28,213000.0,11.9296,11.9365,11.9089,11.9296,213000.0
2005-05-11 09:30:00,17.29,17.29,17.22,17.23,27600.0,11.9365,11.9365,11.8882,11.8951,27600.0
2005-05-11 10:00:00,17.22,17.23,17.2,17.21,6600.0,11.8882,11.8951,11.8744,11.8813,6600.0
2005-05-11 10:30:00,17.23,17.26,17.21,17.22,13800.0,11.8951,11.9158,11.8813,11.8882,13800.0
2005-05-11 11:00:00,17.21,17.21,17.18,17.2,20100.0,11.8813,11.8813,11.8606,11.8744,20100.0
2005-05-11 11:30:00,17.19,17.19,17.18,17.18,2400.0,11.8675,11.8675,11.8606,11.8606,2400.0
2005-05-11 12:00:00,17.19,17.2,17.14,17.19,18900.0,11.8675,11.8744,11.8329,11.8675,18900.0
2005-05-11 12:30:00,17.19,17.19,17.16,17.18,15900.0,11.8675,11.8675,11.8468,11.8606,15900.0
2005-05-11 13:00:00,17.18,17.23,17.17,17.23,38100.0,11.8606,11.8951,11.8537,11.8951,38100.0
2005-05-11 13:30:00,17.23,17.23,17.2,17.21,15600.0,11.8951,11.8951,11.8744,11.8813,15600.0
2005-05-11 14:00:00,17.21,17.25,17.21,17.24,36600.0,11.8813,11.9089,11.8813,11.902,36600.0
2005-05-11 14:30:00,17.23,17.24,17.23,17.23,7500.0,11.8951,11.902,11.8951,11.8951,7500.0
2005-05-11 15:00:00,17.23,17.24,17.2,17.23,16500.0,11.8951,11.902,11.8744,11.8951,16500.0
2005-05-11 15:30:00,17.23,17.24,17.22,17.22,30300.0,11.8951,11.902,11.8882,11.8882,30300.0
2005-05-12 09:30:00,17.25,17.25,17.22,17.23,12600.0,11.9089,11.9089,11.8882,11.8951,12600.0
2005-05-12 10:00:00,17.23,17.42,17.23,17.38,66300.0,11.8951,12.0262,11.8951,11.9986,66300.0
2005-05-12 10:30:00,17.36,17.43,17.36,17.37,99000.0,11.9848,12.0332,11.9848,11.9917,99000.0
2005-05-12 11:00:00,17.39,17.42,17.27,17.32,55500.0,12.0055,12.0262,11.9227,11.9572,55500.0
2005-05-12 11:30:00,17.31,17.33,17.3,17.33,8400.0,11.9503,11.9641,11.9434,11.9641,8400.0
2005-05-12 12:00:00,17.33,17.35,17.31,17.32,9300.0,11.9641,11.9779,11.9503,11.9572,9300.0
2005-05-12 12:30:00,17.31,17.31,17.27,17.28,8700.0,11.9503,11.9503,11.9227,11.9296,8700.0
2005-05-12 13:00:00,17.27,17.27,17.24,17.25,22200.0,11.9227,11.9227,11.902,11.9089,22200.0
2005-05-12 13:30:00,17.25,17.27,17.24,17.27,129600.0,11.9089,11.9227,11.902,11.9227,129600.0
2005-05-12 14:00:00,17.27,17.33,17.27,17.28,340500.0,11.9227,11.9641,11.9227,11.9296,340500.0
2005-05-12 14:30:00,17.28,17.33,17.27,17.27,67200.0,11.9296,11.9641,11.9227,11.9227,67200.0
2005-05-12 15:00:00,17.27,17.27,17.25,17.25,168000.0,11.9227,11.9227,11.9089,11.9089,168000.0
2005-05-12 15:30:00,17.25,17.28,17.22,17.27,281100.0,11.9089,11.9296,11.8882,11.9227,281100.0
2005-05-13 09:30:00,17.29,17.31,17.19,17.2,13800.0,11.9365,11.9503,11.8675,11.8744,13800.0
2005-05-13 10:00:00,17.18,17.18,17.15,17.15,15300.0,11.8606,11.8606,11.8398,11.8398,15300.0
2005-05-13 10:30:00,17.15,17.19,17.12,17.19,28500.0,11.8398,11.8675,11.8191,11.8675,28500.0
2005-05-13 11:00:00,17.19,17.19,17.17,17.17,5400.0,11.8675,11.8675,11.8537,11.8537,5400.0
2005-05-13 11:30:00,17.16,17.16,17.13,17.16,12000.0,11.8468,11.8468,11.826,11.8468,12000.0
2005-05-13 12:00:00,17.16,17.16,17.11,17.11,12300.0,11.8468,11.8468,11.8122,11.8122,12300.0
2005-05-13 12:30:00,17.12,17.12,17.04,17.06,10500.0,11.8191,11.8191,11.7639,11.7777,10500.0
2005-05-13 13:00:00,17.05,17.06,16.98,16.98,19200.0,11.7708,11.7777,11.7225,11.7225,19200.0
2005-05-13 13:30:00,16.99,17.0,16.99,16.99,5100.0,11.7294,11.7363,11.7294,11.7294,5100.0
2005-05-13 14:00:00,17.0,17.03,17.0,17.02,24000.0,11.7363,11.757,11.7363,11.7501,24000.0
2005-05-13 14:30:00,17.02,17.03,17.0,17.02,17700.0,11.7501,11.757,11.7363,11.7501,17700.0
2005-05-13 15:00:00,17.02,17.08,17.02,17.05,26100.0,11.7501,11.7915,11.7501,11.7708,26100.0
2005-05-13 15:30:00,17.05,17.12,17.05,17.08,106200.0,11.7708,11.8191,11.7708,11.7915,106200.0
2005-05-16 09:30:00,17.05,17.22,17.05,17.22,5100.0,11.7708,11.8882,11.7708,11.8882,5100.0
2005-05-16 10:00:00,17.22,17.22,17.21,17.21,1200.0,11.8882,11.8882,11.8813,11.8813,1200.0
2005-05-16 10:30:00,17.19,17.19,17.17,17.19,3000.0,11.8675,11.8675,11.8537,11.8675,3000.0
2005-05-16 11:00:00,17.2,17.21,17.19,17.21,7800.0,11.8744,11.8813,11.8675,11.8813,7800.0
2005-05-16 11:30:00,17.16,17.18,17.13,17.16,46800.0,11.8468,11.8606,11.826,11.8468,46800.0
2005-05-16 12:00:00,17.18,17.2,17.18,17.19,3000.0,11.8606,11.8744,11.8606,11.8675,3000.0
2005-05-16 12:30:00,17.2,17.21,17.16,17.2,29400.0,11.8744,11.8813,11.8468,11.8744,29400.0
2005-05-16 13:00:00,17.18,17.18,17.15,17.15,12600.0,11.8606,11.8606,11.8398,11.8398,12600.0
2005-05-16 13:30:00,17.17,17.2,17.13,17.19,25500.0,11.8537,11.8744,11.826,11.8675,25500.0
2005-05-16 14:00:00,17.2,17.2,17.2,17.2,5400.0,11.8744,11.8744,11.8744,11.8744,5400.0
2005-05-16 14:30:00,17.2,17.2,17.19,17.2,24600.0,11.8744,11.8744,11.8675,11.8744,24600.0
2005-05-16 15:00:00,17.2,17.24,17.2,17.24,24600.0,11.8744,11.902,11.8744,11.902,24600.0
2005-05-16 15:30:00,17.23,17.23,17.2,17.23,45900.0,11.8951,11.8951,11.8744,11.8951,45900.0
2005-05-17 09:30:00,17.16,17.22,17.13,17.15,10500.0,11.8468,11.8882,11.826,11.8398,10500.0
2005-05-17 10:00:00,17.17,17.17,17.15,17.15,13500.0,11.8537,11.8537,11.8398,11.8398,13500.0
2005-05-17 10:30:00,17.13,17.17,17.1,17.17,24600.0,11.826,11.8537,11.8053,11.8537,24600.0
2005-05-17 11:00:00,17.17,17.2,17.15,17.15,53700.0,11.8537,11.8744,11.8398,11.8398,53700.0
2005-05-17 11:30:00,17.15,17.16,17.13,17.15,12900.0,11.8398,11.8468,11.826,11.8398,12900.0
2005-05-17 12:00:00,17.15,17.15,17.15,17.15,4200.0,11.8398,11.8398,11.8398,11.8398,4200.0
2005-05-17 12:30:00,17.15,17.16,17.15,17.16,20400.0,11.8398,11.8468,11.8398,11.8468,20400.0
2005-05-17 13:00:00,17.15,17.16,17.13,17.15,27900.0,11.8398,11.8468,11.826,11.8398,27900.0
2005-05-17 13:30:00,17.15,17.15,17.12,17.12,2400.0,11.8398,11.8398,11.8191,11.8191,2400.0
2005-05-17 14:00:00,17.11,17.15,17.11,17.12,6600.0,11.8122,11.8398,11.8122,11.8191,6600.0
2005-05-17 14:30:00,17.12,17.16,17.12,17.13,85200.0,11.8191,11.8468,11.8191,11.826,85200.0
2005-05-17 15:00:00,17.15,17.15,17.1,17.1,9600.0,11.8398,11.8398,11.8053,11.8053,9600.0
2005-05-17 15:30:00,17.1,17.14,17.1,17.14,54300.0,11.8053,11.8329,11.8053,11.8329,54300.0
2005-05-18 09:30:00,17.09,17.17,17.09,17.12,11100.0,11.7984,11.8537,11.7984,11.8191,11100.0
2005-05-18 10:00:00,17.12,17.2,17.11,17.18,30000.0,11.8191,11.8744,11.8122,11.8606,30000.0
2005-05-18 10:30:00,17.17,17.17,17.14,17.16,227700.0,11.8537,11.8537,11.8329,11.8468,227700.0
2005-05-18 11:00:00,17.16,17.16,17.15,17.15,34800.0,11.8468,11.8468,11.8398,11.8398,34800.0
2005-05-18 11:30:00,17.14,17.16,17.14,17.14,51900.0,11.8329,11.8468,11.8329,11.8329,51900.0
2005-05-18 12:00:00,17.14,17.16,17.14,17.16,9000.0,11.8329,11.8468,11.8329,11.8468,9000.0
2005-05-18 12:30:00,17.16,17.17,17.16,17.16,13800.0,11.8468,11.8537,11.8468,11.8468,13800.0
2005-05-18 13:00:00,17.16,17.16,17.15,17.16,3900.0,11.8468,11.8468,11.8398,11.8468,3900.0
2005-05-18 13:30:00,17.16,17.2,17.15,17.2,68400.0,11.8468,11.8744,11.8398,11.8744,68400.0
2005-05-18 14:00:00,17.2,17.2,17.18,17.18,32100.0,11.8744,11.8744,11.8606,11.8606,32100.0
2005-05-18 14:30:00,17.19,17.2,17.18,17.2,17100.0,11.8675,11.8744,11.8606,11.8744,17100.0
2005-05-18 15:00:00,17.2,17.2,17.18,17.2,47400.0,11.8744,11.8744,11.8606,11.8744,47400.0
2005-05-18 15:30:00,17.2,17.23,17.17,17.19,142500.0,11.8744,11.8951,11.8537,11.8675,142500.0
2005-05-19 09:30:00,17.23,17.43,17.23,17.42,94200.0,11.8951,12.0332,11.8951,12.0262,94200.0
2005-05-19 10:00:00,17.42,17.44,17.4,17.42,84900.0,12.0262,12.0401,12.0124,12.0262,84900.0
2005-05-19 10:30:00,17.42,17.43,17.4,17.42,69300.0,12.0262,12.0332,12.0124,12.0262,69300.0
2005-05-19 11:00:00,17.41,17.43,17.41,17.41,37800.0,12.0193,12.0332,12.0193,12.0193,37800.0
2005-05-19 11:30:00,17.41,17.44,17.41,17.42,53700.0,12.0193,12.0401,12.0193,12.0262,53700.0
2005-05-19 12:00:00,17.42,17.42,17.4,17.42,10200.0,12.0262,12.0262,12.0124,12.0262,10200.0
2005-05-19 12:30:00,17.42,17.42,17.41,17.42,23100.0,12.0262,12.0262,12.0193,12.0262,23100.0
2005-05-19 13:00:00,17.43,17.43,17.42,17.43,5700.0,12.0332,12.0332,12.0262,12.0332,5700.0
2005-05-19 13:30:00,17.43,17.44,17.42,17.42,38700.0,12.0332,12.0401,12.0262,12.0262,38700.0
2005-05-19 14:00:00,17.42,17.42,17.39,17.41,8700.0,12.0262,12.0262,12.0055,12.0193,8700.0
2005-05-19 14:30:00,17.42,17.45,17.42,17.45,187800.0,12.0262,12.047,12.0262,12.047,187800.0
2005-05-19 15:00:00,17.46,17.48,17.44,17.45,78600.0,12.0539,12.0677,12.0401,12.047,78600.0
2005-05-19 15:30:00,17.45,17.47,17.44,17.47,329400.0,12.047,12.0608,12.0401,12.0608,329400.0
2005-05-20 09:30:00,17.48,17.48,17.45,17.47,495600.0,12.0677,12.0677,12.047,12.0608,495600.0
2005-05-20 10:00:00,17.47,17.52,17.47,17.52,27600.0,12.0608,12.0953,12.0608,12.0953,27600.0
2005-05-20 10:30:00,17.51,17.53,17.51,17.53,242700.0,12.0884,12.1022,12.0884,12.1022,242700.0
2005-05-20 11:00:00,17.53,17.56,17.53,17.53,60900.0,12.1022,12.1229,12.1022,12.1022,60900.0
2005-05-20 11:30:00,17.52,17.53,17.5,17.51,28500.0,12.0953,12.1022,12.0815,12.0884,28500.0
2005-05-20 12:00:00,17.5,17.54,17.5,17.52,19200.0,12.0815,12.1091,12.0815,12.0953,19200.0
2005-05-20 12:30:00,17.53,17.53,17.52,17.52,11100.0,12.1022,12.1022,12.0953,12.0953,11100.0
2005-05-20 13:00:00,17.52,17.54,17.51,17.52,23100.0,12.0953,12.1091,12.0884,12.0953,23100.0
2005-05-20 13:30:00,17.52,17.55,17.52,17.54,60300.0,12.0953,12.116,12.0953,12.1091,60300.0
2005-05-20 14:00:00,17.54,17.55,17.53,17.53,25800.0,12.1091,12.116,12.1022,12.1022,25800.0
2005-05-20 14:30:00,17.53,17.54,17.53,17.54,17400.0,12.1022,12.1091,12.1022,12.1091,17400.0
2005-05-20 15:00:00,17.54,17.55,17.53,17.55,227100.0,12.1091,12.116,12.1022,12.116,227100.0
2005-05-20 15:30:00,17.55,17.58,17.54,17.57,685800.0,12.116,12.1367,12.1091,12.1298,685800.0
2005-05-23 09:30:00,17.57,17.82,17.57,17.82,515700.0,12.1298,12.3024,12.1298,12.3024,515700.0
2005-05-23 10:00:00,17.81,17.83,17.76,17.76,200700.0,12.2955,12.3093,12.261,12.261,200700.0
2005-05-23 10:30:00,17.77,17.78,17.73,17.76,44700.0,12.2679,12.2748,12.2403,12.261,44700.0
2005-05-23 11:00:00,17.77,17.79,17.74,17.78,70200.0,12.2679,12.2817,12.2472,12.2748,70200.0
2005-05-23 11:30:00,17.78,17.79,17.77,17.77,36600.0,12.2748,12.2817,12.2679,12.2679,36600.0
2005-05-23 12:00:00,17.77,17.82,17.76,17.82,64200.0,12.2679,12.3024,12.261,12.3024,64200.0
2005-05-23 12:30:00,17.82,17.82,17.76,17.81,124500.0,12.3024,12.3024,12.261,12.2955,124500.0
2005-05-23 13:00:00,17.81,17.84,17.81,17.82,66000.0,12.2955,12.3162,12.2955,12.3024,66000.0
2005-05-23 13:30:00,17.82,17.85,17.82,17.82,114900.0,12.3024,12.3231,12.3024,12.3024,114900.0
2005-05-23 14:00:00,17.82,17.83,17.81,17.83,1218900.0,12.3024,12.3093,12.2955,12.3093,1218900.0
2005-05-23 14:30:00,17.83,17.84,17.82,17.83,123300.0,12.3093,12.3162,12.3024,12.3093,123300.0
2005-05-23 15:00:00,17.83,17.85,17.82,17.83,140100.0,12.3093,12.3231,12.3024,12.3093,140100.0
2005-05-23 15:30:00,17.83,17.87,17.8,17.86,168600.0,12.3093,12.3369,12.2886,12.33,168600.0
2005-05-24 09:30:00,17.93,17.98,17.9,17.97,177900.0,12.3783,12.4129,12.3576,12.406,177900.0
2005-05-24 10:00:00,17.98,18.06,17.97,17.97,338100.0,12.4129,12.4681,12.406,12.406,338100.0
2005-05-24 10:30:00,17.97,18.01,17.97,18.0,140100.0,12.406,12.4336,12.406,12.4267,140100.0
2005-05-24 11:00:00,18.0,18.03,18.0,18.0,215100.0,12.4267,12.4474,12.4267,12.4267,215100.0
2005-05-24 11:30:00,18.0,18.01,17.92,17.93,62700.0,12.4267,12.4336,12.3714,12.3783,62700.0
2005-05-24 12:00:00,17.93,17.96,17.92,17.93,34800.0,12.3783,12.399,12.3714,12.3783,34800.0
2005-05-24 12:30:00,17.93,17.98,17.93,17.97,32100.0,12.3783,12.4129,12.3783,12.406,32100.0
2005-05-24 13:00:00,17.96,17.98,17.93,17.96,27600.0,12.399,12.4129,12.3783,12.399,27600.0
2005-05-24 13:30:00,17.96,17.98,17.94,17.96,44100.0,12.399,12.4129,12.3852,12.399,44100.0
2005-05-24 14:00:00,17.96,17.98,17.95,17.96,38400.0,12.399,12.4129,12.3921,12.399,38400.0
2005-05-24 14:30:00,17.95,17.96,17.92,17.95,72300.0,12.3921,12.399,12.3714,12.3921,72300.0
2005-05-24 15:00:00,17.93,17.93,17.88,17.88,117900.0,12.3783,12.3783,12.3438,12.3438,117900.0
2005-05-24 15:30:00,17.88,17.9,17.84,17.86,159900.0,12.3438,12.3576,12.3162,12.33,159900.0
2005-05-25 09:30:00,17.86,18.06,17.86,18.05,135600.0,12.33,12.4681,12.33,12.4612,135600.0
2005-05-25 10:00:00,18.05,18.05,17.94,17.98,72900.0,12.4612,12.4612,12.3852,12.4129,72900.0
2005-05-25 10:30:00,17.97,18.0,17.95,17.97,37200.0,12.406,12.4267,12.3921,12.406,37200.0
2005-05-25 11:00:00,17.97,18.0,17.92,17.94,87900.0,12.406,12.4267,12.3714,12.3852,87900.0
2005-05-25 11:30:00,17.94,17.97,17.92,17.92,23400.0,12.3852,12.406,12.3714,12.3714,23400.0
2005-05-25 12:00:00,17.93,17.94,17.92,17.92,17100.0,12.3783,12.3852,12.3714,12.3714,17100.0
2005-05-25 12:30:00,17.92,17.99,17.92,17.98,115200.0,12.3714,12.4198,12.3714,12.4129,115200.0
2005-05-25 13:00:00,17.98,17.98,17.94,17.94,60900.0,12.4129,12.4129,12.3852,12.3852,60900.0
2005-05-25 13:30:00,17.94,17.94,17.92,17.93,13500.0,12.3852,12.3852,12.3714,12.3783,13500.0
2005-05-25 14:00:00,17.93,17.93,17.84,17.86,73800.0,12.3783,12.3783,12.3162,12.33,73800.0
2005-05-25 14:30:00,17.87,17.94,17.87,17.91,56400.0,12.3369,12.3852,12.3369,12.3645,56400.0
2005-05-25 15:00:00,17.91,17.92,17.85,17.85,84000.0,12.3645,12.3714,12.3231,12.3231,84000.0
2005-05-25 15:30:00,17.85,17.85,17.77,17.85,327000.0,12.3231,12.3231,12.2679,12.3231,327000.0
2005-05-26 09:30:00,17.88,18.1,17.84,18.07,2481000.0,12.3438,12.4957,12.3162,12.475,2481000.0
2005-05-26 10:00:00,18.07,18.12,18.05,18.09,784800.0,12.475,12.5095,12.4612,12.4888,784800.0
2005-05-26 10:30:00,18.09,18.12,18.09,18.11,644400.0,12.4888,12.5095,12.4888,12.5026,644400.0
2005-05-26 11:00:00,18.11,18.25,18.11,18.2,795600.0,12.5026,12.5993,12.5026,12.5647,795600.0
2005-05-26 11:30:00,18.2,18.2,18.17,18.18,430200.0,12.5647,12.5647,12.544,12.5509,430200.0
2005-05-26 12:00:00,18.18,18.2,18.17,18.19,225900.0,12.5509,12.5647,12.544,12.5578,225900.0
2005-05-26 12:30:00,18.19,18.22,18.19,18.2,305700.0,12.5578,12.5785,12.5578,12.5647,305700.0
2005-05-26 13:00:00,18.2,18.23,18.18,18.2,628200.0,12.5647,12.5854,12.5509,12.5647,628200.0
2005-05-26 13:30:00,18.19,18.2,18.17,18.17,252300.0,12.5578,12.5647,12.544,12.544,252300.0
2005-05-26 14:00:00,18.17,18.17,18.13,18.15,258300.0,12.544,12.544,12.5164,12.5302,258300.0
2005-05-26 14:30:00,18.15,18.2,18.15,18.19,160800.0,12.5302,12.5647,12.5302,12.5578,160800.0
2005-05-26 15:00:00,18.19,18.24,18.18,18.22,340200.0,12.5578,12.5924,12.5509,12.5785,340200.0
2005-05-26 15:30:00,18.23,18.27,18.17,18.17,603300.0,12.5854,12.6131,12.544,12.544,603300.0
2005-05-27 09:30:00,18.18,18.23,18.17,18.23,132600.0,12.5509,12.5854,12.544,12.5854,132600.0
2005-05-27 10:00:00,18.23,18.25,18.22,18.23,232200.0,12.5854,12.5993,12.5785,12.5854,232200.0
2005-05-27 10:30:00,18.22,18.26,18.21,18.23,321000.0,12.5785,12.6062,12.5716,12.5854,321000.0
2005-05-27 11:00:00,18.23,18.29,18.23,18.28,118200.0,12.5854,12.6269,12.5854,12.62,118200.0
2005-05-27 11:30:00,18.28,18.29,18.27,18.27,126900.0,12.62,12.6269,12.6131,12.6131,126900.0
2005-05-27 12:00:00,18.27,18.33,18.27,18.31,124500.0,12.6131,12.6545,12.6131,12.6407,124500.0
2005-05-27 12:30:00,18.31,18.34,18.31,18.33,321300.0,12.6407,12.6614,12.6407,12.6545,321300.0
2005-05-27 13:00:00,18.33,18.33,18.32,18.32,132000.0,12.6545,12.6545,12.6476,12.6476,132000.0
2005-05-27 13:30:00,18.32,18.33,18.32,18.33,26700.0,12.6476,12.6545,12.6476,12.6545,26700.0
2005-05-27 14:00:00,18.33,18.33,18.3,18.32,212700.0,12.6545,12.6545,12.6338,12.6476,212700.0
2005-05-27 14:30:00,18.32,18.33,18.31,18.32,32400.0,12.6476,12.6545,12.6407,12.6476,32400.0
2005-05-27 15:00:00,18.32,18.33,18.31,18.31,123600.0,12.6476,12.6545,12.6407,12.6407,123600.0
2005-05-27 15:30:00,18.32,18.33,18.31,18.33,109800.0,12.6476,12.6545,12.6407,12.6545,109800.0
2005-05-31 09:30:00,18.36,18.36,18.04,18.13,239100.0,12.6752,12.6752,12.4543,12.5164,239100.0
2005-05-31 10:00:00,18.13,18.19,18.13,18.18,509700.0,12.5164,12.5578,12.5164,12.5509,509700.0
2005-05-31 10:30:00,18.18,18.21,18.18,18.2,124800.0,12.5509,12.5716,12.5509,12.5647,124800.0
2005-05-31 11:00:00,18.19,18.21,18.17,18.17,250200.0,12.5578,12.5716,12.544,12.544,250200.0
2005-05-31 11:30:00,18.17,18.19,18.15,18.17,72900.0,12.544,12.5578,12.5302,12.544,72900.0
2005-05-31 12:00:00,18.17,18.18,18.15,18.18,44700.0,12.544,12.5509,12.5302,12.5509,44700.0
2005-05-31 12:30:00,18.18,18.23,18.18,18.22,66900.0,12.5509,12.5854,12.5509,12.5785,66900.0
2005-05-31 13:00:00,18.2,18.2,18.18,18.19,31800.0,12.5647,12.5647,12.5509,12.5578,31800.0
2005-05-31 13:30:00,18.19,18.21,18.19,18.2,99000.0,12.5578,12.5716,12.5578,12.5647,99000.0
2005-05-31 14:00:00,18.21,18.21,18.17,18.2,81300.0,12.5716,12.5716,12.544,12.5647,81300.0
2005-05-31 14:30:00,18.2,18.26,18.2,18.25,109500.0,12.5647,12.6062,12.5647,12.5993,109500.0
2005-05-31 15:00:00,18.26,18.28,18.24,18.27,120600.0,12.6062,12.62,12.5924,12.6131,120600.0
2005-05-31 15:30:00,18.27,18.28,18.25,18.25,150600.0,12.6131,12.62,12.5993,12.5993,150600.0
2005-06-01 09:30:00,18.25,18.28,18.22,18.27,77400.0,12.5993,12.62,12.5785,12.6131,77400.0
2005-06-01 10:00:00,18.27,18.33,18.26,18.3,100800.0,12.6131,12.6545,12.6062,12.6338,100800.0
2005-06-01 10:30:00,18.3,18.3,18.28,18.3,89400.0,12.6338,12.6338,12.62,12.6338,89400.0
2005-06-01 11:00:00,18.3,18.37,18.3,18.35,343500.0,12.6338,12.6821,12.6338,12.6683,343500.0
2005-06-01 11:30:00,18.35,18.35,18.31,18.32,78600.0,12.6683,12.6683,12.6407,12.6476,78600.0
2005-06-01 12:00:00,18.32,18.33,18.3,18.31,31200.0,12.6476,12.6545,12.6338,12.6407,31200.0
2005-06-01 12:30:00,18.3,18.32,18.28,18.3,75600.0,12.6338,12.6476,12.62,12.6338,75600.0
2005-06-01 13:00:00,18.3,18.31,18.3,18.31,70800.0,12.6338,12.6407,12.6338,12.6407,70800.0
2005-06-01 13:30:00,18.31,18.33,18.31,18.32,178500.0,12.6407,12.6545,12.6407,12.6476,178500.0
2005-06-01 14:00:00,18.33,18.33,18.29,18.31,78900.0,12.6545,12.6545,12.6269,12.6407,78900.0
2005-06-01 14:30:00,18.31,18.31,18.29,18.31,308400.0,12.6407,12.6407,12.6269,12.6407,308400.0
2005-06-01 15:00:00,18.31,18.33,18.3,18.33,153300.0,12.6407,12.6545,12.6338,12.6545,153300.0
2005-06-01 15:30:00,18.33,18.35,18.33,18.35,129300.0,12.6545,12.6683,12.6545,12.6683,129300.0
2005-06-02 09:30:00,18.35,18.37,18.33,18.37,101400.0,12.6683,12.6821,12.6545,12.6821,101400.0
2005-06-02 10:00:00,18.37,18.43,18.37,18.42,48600.0,12.6821,12.7235,12.6821,12.7166,48600.0
2005-06-02 10:30:00,18.43,18.47,18.43,18.46,75000.0,12.7235,12.7511,12.7235,12.7442,75000.0
2005-06-02 11:00:00,18.47,18.47,18.45,18.45,138600.0,12.7511,12.7511,12.7373,12.7373,138600.0
2005-06-02 11:30:00,18.46,18.51,18.46,18.51,44100.0,12.7442,12.7788,12.7442,12.7788,44100.0
2005-06-02 12:00:00,18.52,18.53,18.5,18.5,63900.0,12.7857,12.7926,12.7718,12.7718,63900.0
2005-06-02 12:30:00,18.5,18.6,18.5,18.59,110400.0,12.7718,12.8409,12.7718,12.834,110400.0
2005-06-02 13:00:00,18.59,18.63,18.58,18.59,60900.0,12.834,12.8616,12.8271,12.834,60900.0
2005-06-02 13:30:00,18.6,18.71,18.53,18.68,317400.0,12.8409,12.9168,12.7926,12.8961,317400.0
2005-06-02 14:00:00,18.68,18.7,18.61,18.62,83400.0,12.8961,12.9099,12.8478,12.8547,83400.0
2005-06-02 14:30:00,18.62,18.64,18.6,18.64,53100.0,12.8547,12.8685,12.8409,12.8685,53100.0
2005-06-02 15:00:00,18.63,18.66,18.62,18.63,84000.0,12.8616,12.8823,12.8547,12.8616,84000.0
2005-06-02 15:30:00,18.63,18.66,18.61,18.64,193500.0,12.8616,12.8823,12.8478,12.8685,193500.0
2005-06-03 09:30:00,18.64,18.66,18.63,18.64,75600.0,12.8685,12.8823,12.8616,12.8685,75600.0
2005-06-03 10:00:00,18.6,18.64,18.57,18.58,181200.0,12.8409,12.8685,12.8202,12.8271,181200.0
2005-06-03 10:30:00,18.59,18.63,18.58,18.59,106200.0,12.834,12.8616,12.8271,12.834,106200.0
2005-06-03 11:00:00,18.61,18.61,18.56,18.57,40200.0,12.8478,12.8478,12.8133,12.8202,40200.0
2005-06-03 11:30:00,18.58,18.59,18.56,18.56,123300.0,12.8271,12.834,12.8133,12.8133,123300.0
2005-06-03 12:00:00,18.56,18.59,18.53,18.58,155100.0,12.8133,12.834,12.7926,12.8271,155100.0
2005-06-03 12:30:00,18.58,18.58,18.5,18.5,85500.0,12.8271,12.8271,12.7718,12.7718,85500.0
2005-06-03 13:00:00,18.5,18.52,18.5,18.51,87600.0,12.7718,12.7857,12.7718,12.7788,87600.0
2005-06-03 13:30:00,18.51,18.57,18.5,18.57,49200.0,12.7788,12.8202,12.7718,12.8202,49200.0
2005-06-03 14:00:00,18.57,18.58,18.54,18.56,60300.0,12.8202,12.8271,12.7995,12.8133,60300.0
2005-06-03 14:30:00,18.56,18.56,18.5,18.5,117300.0,12.8133,12.8133,12.7718,12.7718,117300.0
2005-06-03 15:00:00,18.51,18.54,18.48,18.49,250500.0,12.7788,12.7995,12.758,12.7649,250500.0
2005-06-03 15:30:00,18.49,18.5,18.44,18.44,170700.0,12.7649,12.7718,12.7304,12.7304,170700.0
2005-06-06 09:30:00,18.46,18.5,18.43,18.43,36000.0,12.7442,12.7718,12.7235,12.7235,36000.0
2005-06-06 10:00:00,18.42,18.45,18.41,18.43,136800.0,12.7166,12.7373,12.7097,12.7235,136800.0
2005-06-06 10:30:00,18.43,18.43,18.36,18.37,66600.0,12.7235,12.7235,12.6752,12.6821,66600.0
2005-06-06 11:00:00,18.35,18.37,18.25,18.3,108600.0,12.6683,12.6821,12.5993,12.6338,108600.0
2005-06-06 11:30:00,18.3,18.37,18.3,18.36,59700.0,12.6338,12.6821,12.6338,12.6752,59700.0
2005-06-06 12:00:00,18.34,18.36,18.34,18.35,13200.0,12.6614,12.6752,12.6614,12.6683,13200.0
2005-06-06 12:30:00,18.35,18.35,18.3,18.31,122700.0,12.6683,12.6683,12.6338,12.6407,122700.0
2005-06-06 13:00:00,18.31,18.32,18.3,18.32,20700.0,12.6407,12.6476,12.6338,12.6476,20700.0
2005-06-06 13:30:00,18.33,18.34,18.3,18.31,53100.0,12.6545,12.6614,12.6338,12.6407,53100.0
2005-06-06 14:00:00,18.31,18.33,18.31,18.32,43800.0,12.6407,12.6545,12.6407,12.6476,43800.0
2005-06-06 14:30:00,18.31,18.33,18.31,18.33,18900.0,12.6407,12.6545,12.6407,12.6545,18900.0
2005-06-06 15:00:00,18.32,18.32,18.31,18.32,123900.0,12.6476,12.6476,12.6407,12.6476,123900.0
2005-06-06 15:30:00,18.32,18.32,18.29,18.29,89100.0,12.6476,12.6476,12.6269,12.6269,89100.0
2005-06-07 09:30:00,18.31,18.37,18.31,18.35,29700.0,12.6407,12.6821,12.6407,12.6683,29700.0
2005-06-07 10:00:00,18.35,18.38,18.32,18.32,65400.0,12.6683,12.689,12.6476,12.6476,65400.0
2005-06-07 10:30:00,18.33,18.36,18.32,18.35,24900.0,12.6545,12.6752,12.6476,12.6683,24900.0
2005-06-07 11:00:00,18.36,18.38,18.36,18.36,19500.0,12.6752,12.689,12.6752,12.6752,19500.0
2005-06-07 11:30:00,18.36,18.38,18.35,18.38,27000.0,12.6752,12.689,12.6683,12.689,27000.0
2005-06-07 12:00:00,18.38,18.38,18.36,18.38,19200.0,12.689,12.689,12.6752,12.689,19200.0
2005-06-07 12:30:00,18.38,18.42,18.36,18.42,23100.0,12.689,12.7166,12.6752,12.7166,23100.0
2005-06-07 13:00:00,18.42,18.43,18.38,18.4,51900.0,12.7166,12.7235,12.689,12.7028,51900.0
2005-06-07 13:30:00,18.4,18.42,18.39,18.4,70200.0,12.7028,12.7166,12.6959,12.7028,70200.0
2005-06-07 14:00:00,18.41,18.41,18.33,18.35,16200.0,12.7097,12.7097,12.6545,12.6683,16200.0
2005-06-07 14:30:00,18.37,18.39,18.35,18.38,18900.0,12.6821,12.6959,12.6683,12.689,18900.0
2005-06-07 15:00:00,18.39,18.39,18.33,18.35,21900.0,12.6959,12.6959,12.6545,12.6683,21900.0
2005-06-07 15:30:00,18.34,18.36,18.33,18.35,28200.0,12.6614,12.6752,12.6545,12.6683,28200.0
2005-06-08 09:30:00,18.36,18.51,18.36,18.5,102600.0,12.6752,12.7788,12.6752,12.7718,102600.0
2005-06-08 10:00:00,18.5,18.51,18.46,18.49,54000.0,12.7718,12.7788,12.7442,12.7649,54000.0
2005-06-08 10:30:00,18.45,18.47,18.45,18.46,284400.0,12.7373,12.7511,12.7373,12.7442,284400.0
2005-06-08 11:00:00,18.46,18.47,18.46,18.46,34800.0,12.7442,12.7511,12.7442,12.7442,34800.0
2005-06-08 11:30:00,18.47,18.49,18.46,18.49,43200.0,12.7511,12.7649,12.7442,12.7649,43200.0
2005-06-08 12:00:00,18.5,18.51,18.47,18.5,55500.0,12.7718,12.7788,12.7511,12.7718,55500.0
2005-06-08 12:30:00,18.5,18.51,18.46,18.5,26700.0,12.7718,12.7788,12.7442,12.7718,26700.0
2005-06-08 13:00:00,18.5,18.51,18.5,18.51,17700.0,12.7718,12.7788,12.7718,12.7788,17700.0
2005-06-08 13:30:00,18.51,18.51,18.49,18.49,18900.0,12.7788,12.7788,12.7649,12.7649,18900.0
2005-06-08 14:00:00,18.5,18.5,18.41,18.42,36000.0,12.7718,12.7718,12.7097,12.7166,36000.0
2005-06-08 14:30:00,18.42,18.47,18.4,18.47,63600.0,12.7166,12.7511,12.7028,12.7511,63600.0
2005-06-08 15:00:00,18.47,18.54,18.47,18.54,69000.0,12.7511,12.7995,12.7511,12.7995,69000.0
2005-06-08 15:30:00,18.52,18.57,18.51,18.55,98100.0,12.7857,12.8202,12.7788,12.8064,98100.0
2005-06-09 09:30:00,18.58,18.58,18.5,18.56,116400.0,12.8271,12.8271,12.7718,12.8133,116400.0
2005-06-09 10:00:00,18.56,18.6,18.5,18.5,80700.0,12.8133,12.8409,12.7718,12.7718,80700.0
2005-06-09 10:30:00,18.5,18.62,18.5,18.62,36600.0,12.7718,12.8547,12.7718,12.8547,36600.0
2005-06-09 11:00:00,18.64,18.67,18.62,18.66,49500.0,12.8685,12.8892,12.8547,12.8823,49500.0
2005-06-09 11:30:00,18.66,18.7,18.65,18.7,36300.0,12.8823,12.9099,12.8754,12.9099,36300.0
2005-06-09 12:00:00,18.7,18.83,18.69,18.83,74700.0,12.9099,12.9997,12.903,12.9997,74700.0
2005-06-09 12:30:00,18.83,18.83,18.78,18.78,98400.0,12.9997,12.9997,12.9652,12.9652,98400.0
2005-06-09 13:00:00,18.78,18.8,18.77,18.78,70200.0,12.9652,12.979,12.9582,12.9652,70200.0
2005-06-09 13:30:00,18.78,18.78,18.71,18.74,282300.0,12.9652,12.9652,12.9168,12.9375,282300.0
2005-06-09 14:00:00,18.74,18.74,18.73,18.73,80100.0,12.9375,12.9375,12.9306,12.9306,80100.0
2005-06-09 14:30:00,18.73,18.76,18.73,18.75,41400.0,12.9306,12.9513,12.9306,12.9444,41400.0
2005-06-09 15:00:00,18.75,18.76,18.74,18.74,36300.0,12.9444,12.9513,12.9375,12.9375,36300.0
2005-06-09 15:30:00,18.74,18.77,18.73,18.77,162000.0,12.9375,12.9582,12.9306,12.9582,162000.0
2005-06-10 09:30:00,18.75,18.83,18.75,18.8,52200.0,12.9444,12.9997,12.9444,12.979,52200.0
2005-06-10 10:00:00,18.8,18.8,18.73,18.73,103500.0,12.979,12.979,12.9306,12.9306,103500.0
2005-06-10 10:30:00,18.73,18.83,18.73,18.8,82500.0,12.9306,12.9997,12.9306,12.979,82500.0
2005-06-10 11:00:00,18.8,18.81,18.75,18.75,31800.0,12.979,12.9859,12.9444,12.9444,31800.0
2005-06-10 11:30:00,18.75,18.75,18.72,18.72,15900.0,12.9444,12.9444,12.9237,12.9237,15900.0
2005-06-10 12:00:00,18.72,18.72,18.72,18.72,13500.0,12.9237,12.9237,12.9237,12.9237,13500.0
2005-06-10 12:30:00,18.72,18.72,18.72,18.72,10200.0,12.9237,12.9237,12.9237,12.9237,10200.0
2005-06-10 13:00:00,18.73,18.77,18.73,18.73,28800.0,12.9306,12.9582,12.9306,12.9306,28800.0
2005-06-10 13:30:00,18.73,18.73,18.73,18.73,11100.0,12.9306,12.9306,12.9306,12.9306,11100.0
2005-06-10 14:00:00,18.73,18.77,18.72,18.75,60300.0,12.9306,12.9582,12.9237,12.9444,60300.0
2005-06-10 14:30:00,18.75,18.75,18.75,18.75,28500.0,12.9444,12.9444,12.9444,12.9444,28500.0
2005-06-10 15:00:00,18.75,18.79,18.75,18.79,65700.0,12.9444,12.9721,12.9444,12.9721,65700.0
2005-06-10 15:30:00,18.78,18.83,18.78,18.82,39600.0,12.9652,12.9997,12.9652,12.9928,39600.0
2005-06-13 09:30:00,18.83,18.83,18.8,18.8,33300.0,12.9997,12.9997,12.979,12.979,33300.0
2005-06-13 10:00:00,18.8,18.8,18.74,18.74,45000.0,12.979,12.979,12.9375,12.9375,45000.0
2005-06-13 10:30:00,18.74,18.78,18.74,18.76,19200.0,12.9375,12.9652,12.9375,12.9513,19200.0
2005-06-13 11:00:00,18.75,18.79,18.75,18.77,17400.0,12.9444,12.9721,12.9444,12.9582,17400.0
2005-06-13 11:30:00,18.77,18.81,18.77,18.81,33300.0,12.9582,12.9859,12.9582,12.9859,33300.0
2005-06-13 12:00:00,18.8,18.81,18.8,18.81,4800.0,12.979,12.9859,12.979,12.9859,4800.0
2005-06-13 12:30:00,18.8,18.82,18.8,18.82,12900.0,12.979,12.9928,12.979,12.9928,12900.0
2005-06-13 13:00:00,18.82,18.88,18.82,18.88,25500.0,12.9928,13.0342,12.9928,13.0342,25500.0
2005-06-13 13:30:00,18.88,18.89,18.87,18.89,16800.0,13.0342,13.0411,13.0273,13.0411,16800.0
2005-06-13 14:00:00,18.88,18.89,18.85,18.85,13800.0,13.0342,13.0411,13.0135,13.0135,13800.0
2005-06-13 14:30:00,18.85,18.99,18.85,18.99,157200.0,13.0135,13.1101,13.0135,13.1101,157200.0
2005-06-13 15:00:00,18.99,18.99,18.94,18.97,77400.0,13.1101,13.1101,13.0756,13.0963,77400.0
2005-06-13 15:30:00,18.97,19.03,18.97,19.0,144600.0,13.0963,13.1377,13.0963,13.117,144600.0
2005-06-14 09:30:00,19.03,19.03,19.01,19.01,92100.0,13.1377,13.1377,13.1239,13.1239,92100.0
2005-06-14 10:00:00,19.01,19.02,19.01,19.02,89400.0,13.1239,13.1308,13.1239,13.1308,89400.0
2005-06-14 10:30:00,19.02,19.05,19.02,19.05,135900.0,13.1308,13.1516,13.1308,13.1516,135900.0
2005-06-14 11:00:00,19.03,19.04,19.03,19.03,19500.0,13.1377,13.1446,13.1377,13.1377,19500.0
2005-06-14 11:30:00,19.03,19.05,19.03,19.04,71700.0,13.1377,13.1516,13.1377,13.1446,71700.0
2005-06-14 12:00:00,19.04,19.04,19.03,19.04,122100.0,13.1446,13.1446,13.1377,13.1446,122100.0
2005-06-14 12:30:00,19.04,19.04,19.04,19.04,9300.0,13.1446,13.1446,13.1446,13.1446,9300.0
2005-06-14 13:00:00,19.04,19.04,19.04,19.04,12000.0,13.1446,13.1446,13.1446,13.1446,12000.0
2005-06-14 13:30:00,19.04,19.06,19.03,19.06,15600.0,13.1446,13.1585,13.1377,13.1585,15600.0
2005-06-14 14:00:00,19.05,19.06,19.04,19.05,187500.0,13.1516,13.1585,13.1446,13.1516,187500.0
2005-06-14 14:30:00,19.06,19.1,19.06,19.07,44400.0,13.1585,13.1861,13.1585,13.1654,44400.0
2005-06-14 15:00:00,19.05,19.09,19.05,19.08,47400.0,13.1516,13.1792,13.1516,13.1723,47400.0
2005-06-14 15:30:00,19.08,19.1,19.07,19.1,105000.0,13.1723,13.1861,13.1654,13.1861,105000.0
2005-06-15 09:30:00,19.03,19.14,19.03,19.12,146100.0,13.1377,13.2137,13.1377,13.1999,146100.0
2005-06-15 10:00:00,19.12,19.17,19.12,19.15,95400.0,13.1999,13.2344,13.1999,13.2206,95400.0
2005-06-15 10:30:00,19.15,19.18,19.15,19.18,192000.0,13.2206,13.2413,13.2206,13.2413,192000.0
2005-06-15 11:00:00,19.18,19.18,19.18,19.18,33900.0,13.2413,13.2413,13.2413,13.2413,33900.0
2005-06-15 11:30:00,19.18,19.18,19.16,19.16,268500.0,13.2413,13.2413,13.2275,13.2275,268500.0
2005-06-15 12:00:00,19.16,19.16,19.12,19.14,21000.0,13.2275,13.2275,13.1999,13.2137,21000.0
2005-06-15 12:30:00,19.14,19.14,19.12,19.13,16800.0,13.2137,13.2137,13.1999,13.2068,16800.0
2005-06-15 13:00:00,19.14,19.16,19.13,19.14,31200.0,13.2137,13.2275,13.2068,13.2137,31200.0
2005-06-15 13:30:00,19.14,19.15,19.14,19.15,26400.0,13.2137,13.2206,13.2137,13.2206,26400.0
2005-06-15 14:00:00,19.15,19.2,19.14,19.16,60600.0,13.2206,13.2551,13.2137,13.2275,60600.0
2005-06-15 14:30:00,19.16,19.23,19.16,19.17,28500.0,13.2275,13.2758,13.2275,13.2344,28500.0
2005-06-15 15:00:00,19.19,19.25,19.18,19.25,35400.0,13.2482,13.2896,13.2413,13.2896,35400.0
2005-06-15 15:30:00,19.25,19.27,19.18,19.2,307800.0,13.2896,13.3034,13.2413,13.2551,307800.0
2005-06-16 09:30:00,19.18,19.19,19.17,19.17,150300.0,13.2413,13.2482,13.2344,13.2344,150300.0
2005-06-16 10:00:00,19.17,19.17,19.1,19.11,83100.0,13.2344,13.2344,13.1861,13.193,83100.0
2005-06-16 10:30:00,19.11,19.15,19.1,19.14,62400.0,13.193,13.2206,13.1861,13.2137,62400.0
2005-06-16 11:00:00,19.14,19.16,19.14,19.15,153600.0,13.2137,13.2275,13.2137,13.2206,153600.0
2005-06-16 11:30:00,19.14,19.21,19.14,19.19,86100.0,13.2137,13.262,13.2137,13.2482,86100.0
2005-06-16 12:00:00,19.2,19.21,19.17,19.21,48000.0,13.2551,13.262,13.2344,13.262,48000.0
2005-06-16 12:30:00,19.21,19.21,19.18,19.21,13500.0,13.262,13.262,13.2413,13.262,13500.0
2005-06-16 13:00:00,19.19,19.19,19.19,19.19,9300.0,13.2482,13.2482,13.2482,13.2482,9300.0
2005-06-16 13:30:00,19.19,19.21,19.19,19.2,166200.0,13.2482,13.262,13.2482,13.2551,166200.0
2005-06-16 14:00:00,19.2,19.24,19.2,19.23,47400.0,13.2551,13.2827,13.2551,13.2758,47400.0
2005-06-16 14:30:00,19.23,19.28,19.23,19.28,276000.0,13.2758,13.3103,13.2758,13.3103,276000.0
2005-06-16 15:00:00,19.28,19.29,19.27,19.29,34800.0,13.3103,13.3172,13.3034,13.3172,34800.0
2005-06-16 15:30:00,19.29,19.36,19.29,19.35,131100.0,13.3172,13.3656,13.3172,13.3587,131100.0
2005-06-17 09:30:00,19.34,19.42,19.34,19.42,86400.0,13.3518,13.407,13.3518,13.407,86400.0
2005-06-17 10:00:00,19.43,19.54,19.42,19.52,104400.0,13.4139,13.4898,13.407,13.476,104400.0
2005-06-17 10:30:00,19.52,19.53,19.51,19.52,83100.0,13.476,13.4829,13.4691,13.476,83100.0
2005-06-17 11:00:00,19.52,19.53,19.52,19.52,99000.0,13.476,13.4829,13.476,13.476,99000.0
2005-06-17 11:30:00,19.53,19.62,19.53,19.6,120000.0,13.4829,13.5451,13.4829,13.5313,120000.0
2005-06-17 12:00:00,19.6,19.6,19.58,19.58,73800.0,13.5313,13.5313,13.5174,13.5174,73800.0
2005-06-17 12:30:00,19.58,19.58,19.52,19.53,137100.0,13.5174,13.5174,13.476,13.4829,137100.0
2005-06-17 13:00:00,19.53,19.55,19.53,19.54,36600.0,13.4829,13.4967,13.4829,13.4898,36600.0
2005-06-17 13:30:00,19.54,19.55,19.54,19.55,59700.0,13.4898,13.4967,13.4898,13.4967,59700.0
2005-06-17 14:00:00,19.55,19.55,19.53,19.54,53100.0,13.4967,13.4967,13.4829,13.4898,53100.0
2005-06-17 14:30:00,19.54,19.57,19.53,19.53,67500.0,13.4898,13.5105,13.4829,13.4829,67500.0
2005-06-17 15:00:00,19.54,19.55,19.53,19.54,62100.0,13.4898,13.4967,13.4829,13.4898,62100.0
2005-06-17 15:30:00,19.55,19.56,19.52,19.52,183300.0,13.4967,13.5036,13.476,13.476,183300.0
2005-06-20 09:30:00,19.54,19.54,19.37,19.45,44400.0,13.4898,13.4898,13.3725,13.4277,44400.0
2005-06-20 10:00:00,19.45,19.49,19.43,19.47,76800.0,13.4277,13.4553,13.4139,13.4415,76800.0
2005-06-20 10:30:00,19.47,19.47,19.41,19.42,51900.0,13.4415,13.4415,13.4001,13.407,51900.0
2005-06-20 11:00:00,19.44,19.46,19.42,19.45,22200.0,13.4208,13.4346,13.407,13.4277,22200.0
2005-06-20 11:30:00,19.45,19.45,19.39,19.44,117600.0,13.4277,13.4277,13.3863,13.4208,117600.0
2005-06-20 12:00:00,19.45,19.45,19.4,19.44,49200.0,13.4277,13.4277,13.3932,13.4208,49200.0
2005-06-20 12:30:00,19.44,19.5,19.44,19.5,33600.0,13.4208,13.4622,13.4208,13.4622,33600.0
2005-06-20 13:00:00,19.5,19.53,19.5,19.53,26700.0,13.4622,13.4829,13.4622,13.4829,26700.0
2005-06-20 13:30:00,19.51,19.56,19.51,19.56,22800.0,13.4691,13.5036,13.4691,13.5036,22800.0
2005-06-20 14:00:00,19.56,19.61,19.56,19.61,63000.0,13.5036,13.5382,13.5036,13.5382,63000.0
2005-06-20 14:30:00,19.61,19.62,19.6,19.62,82800.0,13.5382,13.5451,13.5313,13.5451,82800.0
2005-06-20 15:00:00,19.62,19.67,19.62,19.66,96600.0,13.5451,13.5796,13.5451,13.5727,96600.0
2005-06-20 15:30:00,19.65,19.69,19.65,19.67,133800.0,13.5658,13.5934,13.5658,13.5796,133800.0
2005-06-21 09:30:00,19.75,19.75,19.61,19.61,102900.0,13.6348,13.6348,13.5382,13.5382,102900.0
2005-06-21 10:00:00,19.61,19.64,19.61,19.63,81600.0,13.5382,13.5589,13.5382,13.552,81600.0
2005-06-21 10:30:00,19.63,19.67,19.63,19.65,59700.0,13.552,13.5796,13.552,13.5658,59700.0
2005-06-21 11:00:00,19.65,19.7,19.65,19.67,86700.0,13.5658,13.6003,13.5658,13.5796,86700.0
2005-06-21 11:30:00,19.66,19.68,19.64,19.68,84900.0,13.5727,13.5865,13.5589,13.5865,84900.0
2005-06-21 12:00:00,19.68,19.7,19.66,19.69,134400.0,13.5865,13.6003,13.5727,13.5934,134400.0
2005-06-21 12:30:00,19.68,19.68,19.66,19.67,147600.0,13.5865,13.5865,13.5727,13.5796,147600.0
2005-06-21 13:00:00,19.67,19.67,19.66,19.67,148500.0,13.5796,13.5796,13.5727,13.5796,148500.0
2005-06-21 13:30:00,19.67,19.67,19.63,19.64,50700.0,13.5796,13.5796,13.552,13.5589,50700.0
2005-06-21 14:00:00,19.64,19.64,19.57,19.58,130200.0,13.5589,13.5589,13.5105,13.5174,130200.0
2005-06-21 14:30:00,19.58,19.62,19.57,19.6,34200.0,13.5174,13.5451,13.5105,13.5313,34200.0
2005-06-21 15:00:00,19.6,19.6,19.54,19.55,216000.0,13.5313,13.5313,13.4898,13.4967,216000.0
2005-06-21 15:30:00,19.55,19.56,19.54,19.55,153600.0,13.4967,13.5036,13.4898,13.4967,153600.0
2005-06-22 09:30:00,19.55,19.57,19.52,19.54,50700.0,13.4967,13.5105,13.476,13.4898,50700.0
2005-06-22 10:00:00,19.54,19.55,19.53,19.54,279600.0,13.4898,13.4967,13.4829,13.4898,279600.0
2005-06-22 10:30:00,19.54,19.55,19.53,19.53,69600.0,13.4898,13.4967,13.4829,13.4829,69600.0
2005-06-22 11:00:00,19.53,19.53,19.47,19.47,95100.0,13.4829,13.4829,13.4415,13.4415,95100.0
2005-06-22 11:30:00,19.48,19.48,19.3,19.34,124200.0,13.4484,13.4484,13.3241,13.3518,124200.0
2005-06-22 12:00:00,19.34,19.47,19.34,19.47,52800.0,13.3518,13.4415,13.3518,13.4415,52800.0
2005-06-22 12:30:00,19.47,19.5,19.47,19.5,51600.0,13.4415,13.4622,13.4415,13.4622,51600.0
2005-06-22 13:00:00,19.5,19.52,19.47,19.47,72600.0,13.4622,13.476,13.4415,13.4415,72600.0
2005-06-22 13:30:00,19.47,19.5,19.47,19.5,71400.0,13.4415,13.4622,13.4415,13.4622,71400.0
2005-06-22 14:00:00,19.5,19.5,19.48,19.48,95700.0,13.4622,13.4622,13.4484,13.4484,95700.0
2005-06-22 14:30:00,19.47,19.47,19.45,19.47,84000.0,13.4415,13.4415,13.4277,13.4415,84000.0
2005-06-22 15:00:00,19.47,19.47,19.44,19.45,313200.0,13.4415,13.4415,13.4208,13.4277,313200.0
2005-06-22 15:30:00,19.44,19.44,19.39,19.42,229800.0,13.4208,13.4208,13.3863,13.407,229800.0
2005-06-23 09:30:00,19.44,19.44,19.33,19.37,102600.0,13.4208,13.4208,13.3449,13.3725,102600.0
2005-06-23 10:00:00,19.41,19.41,19.35,19.37,134100.0,13.4001,13.4001,13.3587,13.3725,134100.0
2005-06-23 10:30:00,19.37,19.39,19.37,19.38,34500.0,13.3725,13.3863,13.3725,13.3794,34500.0
2005-06-23 11:00:00,19.38,19.44,19.37,19.44,48600.0,13.3794,13.4208,13.3725,13.4208,48600.0
2005-06-23 11:30:00,19.44,19.56,19.43,19.54,54600.0,13.4208,13.5036,13.4139,13.4898,54600.0
2005-06-23 12:00:00,19.52,19.55,19.52,19.53,57900.0,13.476,13.4967,13.476,13.4829,57900.0
2005-06-23 12:30:00,19.54,19.57,19.54,19.56,78600.0,13.4898,13.5105,13.4898,13.5036,78600.0
2005-06-23 13:00:00,19.57,19.57,19.54,19.54,31800.0,13.5105,13.5105,13.4898,13.4898,31800.0
2005-06-23 13:30:00,19.54,19.54,19.42,19.42,34800.0,13.4898,13.4898,13.407,13.407,34800.0
2005-06-23 14:00:00,19.43,19.44,19.43,19.43,44400.0,13.4139,13.4208,13.4139,13.4139,44400.0
2005-06-23 14:30:00,19.43,19.43,19.4,19.42,34500.0,13.4139,13.4139,13.3932,13.407,34500.0
2005-06-23 15:00:00,19.43,19.46,19.43,19.43,49200.0,13.4139,13.4346,13.4139,13.4139,49200.0
2005-06-23 15:30:00,19.42,19.45,19.41,19.43,65400.0,13.407,13.4277,13.4001,13.4139,65400.0
2005-06-24 09:30:00,19.42,19.42,19.22,19.33,79800.0,13.407,13.407,13.2689,13.3449,79800.0
2005-06-24 10:00:00,19.33,19.33,19.14,19.15,49200.0,13.3449,13.3449,13.2137,13.2206,49200.0
2005-06-24 10:30:00,19.13,19.16,19.09,19.14,133200.0,13.2068,13.2275,13.1792,13.2137,133200.0
2005-06-24 11:00:00,19.14,19.23,19.14,19.22,55500.0,13.2137,13.2758,13.2137,13.2689,55500.0
2005-06-24 11:30:00,19.22,19.25,19.22,19.22,54300.0,13.2689,13.2896,13.2689,13.2689,54300.0
2005-06-24 12:00:00,19.2,19.29,19.2,19.29,39900.0,13.2551,13.3172,13.2551,13.3172,39900.0
2005-06-24 12:30:00,19.29,19.3,19.27,19.28,19500.0,13.3172,13.3241,13.3034,13.3103,19500.0
2005-06-24 13:00:00,19.28,19.28,19.22,19.22,20700.0,13.3103,13.3103,13.2689,13.2689,20700.0
2005-06-24 13:30:00,19.22,19.22,19.11,19.11,85800.0,13.2689,13.2689,13.193,13.193,85800.0
2005-06-24 14:00:00,19.11,19.11,19.04,19.1,95400.0,13.193,13.193,13.1446,13.1861,95400.0
2005-06-24 14:30:00,19.1,19.13,19.09,19.09,64800.0,13.1861,13.2068,13.1792,13.1792,64800.0
2005-06-24 15:00:00,19.09,19.1,19.04,19.07,48900.0,13.1792,13.1861,13.1446,13.1654,48900.0
2005-06-24 15:30:00,19.07,19.13,19.04,19.13,81300.0,13.1654,13.2068,13.1446,13.2068,81300.0
2005-06-27 09:30:00,19.07,19.15,19.03,19.05,51300.0,13.1654,13.2206,13.1377,13.1516,51300.0
2005-06-27 10:00:00,19.04,19.06,18.96,18.96,45000.0,13.1446,13.1585,13.0894,13.0894,45000.0
2005-06-27 10:30:00,18.97,19.04,18.96,18.97,66900.0,13.0963,13.1446,13.0894,13.0963,66900.0
2005-06-27 11:00:00,18.98,19.03,18.97,19.02,56700.0,13.1032,13.1377,13.0963,13.1308,56700.0
2005-06-27 11:30:00,19.03,19.07,19.02,19.06,85800.0,13.1377,13.1654,13.1308,13.1585,85800.0
2005-06-27 12:00:00,19.06,19.07,19.03,19.03,35400.0,13.1585,13.1654,13.1377,13.1377,35400.0
2005-06-27 12:30:00,19.04,19.04,19.03,19.04,32700.0,13.1446,13.1446,13.1377,13.1446,32700.0
2005-06-27 13:00:00,19.04,19.04,19.03,19.04,110700.0,13.1446,13.1446,13.1377,13.1446,110700.0
2005-06-27 13:30:00,19.04,19.05,19.02,19.03,167100.0,13.1446,13.1516,13.1308,13.1377,167100.0
2005-06-27 14:00:00,19.03,19.07,19.03,19.07,33900.0,13.1377,13.1654,13.1377,13.1654,33900.0
2005-06-27 14:30:00,19.07,19.18,19.07,19.17,43500.0,13.1654,13.2413,13.1654,13.2344,43500.0
2005-06-27 15:00:00,19.18,19.31,19.18,19.3,74700.0,13.2413,13.331,13.2413,13.3241,74700.0
2005-06-27 15:30:00,19.3,19.33,19.3,19.32,230700.0,13.3241,13.3449,13.3241,13.338,230700.0
2005-06-28 09:30:00,19.33,19.33,19.32,19.32,36000.0,13.3449,13.3449,13.338,13.338,36000.0
2005-06-28 10:00:00,19.32,19.45,19.31,19.41,131400.0,13.338,13.4277,13.331,13.4001,131400.0
2005-06-28 10:30:00,19.4,19.45,19.39,19.4,14400.0,13.3932,13.4277,13.3863,13.3932,14400.0
2005-06-28 11:00:00,19.4,19.46,19.4,19.46,72000.0,13.3932,13.4346,13.3932,13.4346,72000.0
2005-06-28 11:30:00,19.46,19.52,19.45,19.47,84300.0,13.4346,13.476,13.4277,13.4415,84300.0
2005-06-28 12:00:00,19.47,19.53,19.47,19.5,70200.0,13.4415,13.4829,13.4415,13.4622,70200.0
2005-06-28 12:30:00,19.5,19.67,19.47,19.66,351000.0,13.4622,13.5796,13.4415,13.5727,351000.0
2005-06-28 13:00:00,19.66,19.66,19.63,19.64,50100.0,13.5727,13.5727,13.552,13.5589,50100.0
2005-06-28 13:30:00,19.63,19.64,19.63,19.63,88500.0,13.552,13.5589,13.552,13.552,88500.0
2005-06-28 14:00:00,19.64,19.64,19.61,19.62,50100.0,13.5589,13.5589,13.5382,13.5451,50100.0
2005-06-28 14:30:00,19.62,19.62,19.6,19.62,39300.0,13.5451,13.5451,13.5313,13.5451,39300.0
2005-06-28 15:00:00,19.62,19.65,19.62,19.64,178500.0,13.5451,13.5658,13.5451,13.5589,178500.0
2005-06-28 15:30:00,19.64,19.65,19.58,19.6,70800.0,13.5589,13.5658,13.5174,13.5313,70800.0
2005-06-29 09:30:00,19.65,19.67,19.63,19.64,45600.0,13.5658,13.5796,13.552,13.5589,45600.0
2005-06-29 10:00:00,19.64,19.65,19.62,19.65,135600.0,13.5589,13.5658,13.5451,13.5658,135600.0
2005-06-29 10:30:00,19.65,19.65,19.63,19.65,163200.0,13.5658,13.5658,13.552,13.5658,163200.0
2005-06-29 11:00:00,19.65,19.66,19.65,19.65,60000.0,13.5658,13.5727,13.5658,13.5658,60000.0
2005-06-29 11:30:00,19.65,19.69,19.65,19.67,30900.0,13.5658,13.5934,13.5658,13.5796,30900.0
2005-06-29 12:00:00,19.67,19.75,19.67,19.75,34800.0,13.5796,13.6348,13.5796,13.6348,34800.0
2005-06-29 12:30:00,19.75,19.84,19.75,19.8,37500.0,13.6348,13.6969,13.6348,13.6693,37500.0
2005-06-29 13:00:00,19.79,19.84,19.79,19.82,29400.0,13.6624,13.6969,13.6624,13.6831,29400.0
2005-06-29 13:30:00,19.82,19.84,19.75,19.75,43200.0,13.6831,13.6969,13.6348,13.6348,43200.0
2005-06-29 14:00:00,19.75,19.8,19.73,19.8,34200.0,13.6348,13.6693,13.621,13.6693,34200.0
2005-06-29 14:30:00,19.8,19.8,19.76,19.77,18900.0,13.6693,13.6693,13.6417,13.6486,18900.0
2005-06-29 15:00:00,19.77,19.77,19.74,19.74,37500.0,13.6486,13.6486,13.6279,13.6279,37500.0
2005-06-29 15:30:00,19.74,19.76,19.73,19.74,181500.0,13.6279,13.6417,13.621,13.6279,181500.0
2005-06-30 09:30:00,19.79,19.88,19.78,19.85,210900.0,13.6624,13.7246,13.6555,13.7038,210900.0
2005-06-30 10:00:00,19.87,19.88,19.8,19.81,56700.0,13.7177,13.7246,13.6693,13.6762,56700.0
2005-06-30 10:30:00,19.8,19.87,19.8,19.87,116100.0,13.6693,13.7177,13.6693,13.7177,116100.0
2005-06-30 11:00:00,19.86,19.89,19.84,19.84,34500.0,13.7108,13.7315,13.6969,13.6969,34500.0
2005-06-30 11:30:00,19.84,19.86,19.83,19.85,45000.0,13.6969,13.7108,13.69,13.7038,45000.0
2005-06-30 12:00:00,19.85,19.86,19.85,19.85,14400.0,13.7038,13.7108,13.7038,13.7038,14400.0
2005-06-30 12:30:00,19.85,19.86,19.84,19.84,19200.0,13.7038,13.7108,13.6969,13.6969,19200.0
2005-06-30 13:00:00,19.84,19.87,19.84,19.86,22800.0,13.6969,13.7177,13.6969,13.7108,22800.0
2005-06-30 13:30:00,19.86,19.89,19.86,19.87,59700.0,13.7108,13.7315,13.7108,13.7177,59700.0
2005-06-30 14:00:00,19.87,19.87,19.87,19.87,48300.0,13.7177,13.7177,13.7177,13.7177,48300.0
2005-06-30 14:30:00,19.87,19.87,19.82,19.85,138300.0,13.7177,13.7177,13.6831,13.7038,138300.0
2005-06-30 15:00:00,19.85,19.88,19.85,19.88,73800.0,13.7038,13.7246,13.7038,13.7246,73800.0
2005-06-30 15:30:00,19.87,19.88,19.86,19.86,114600.0,13.7177,13.7246,13.7108,13.7108,114600.0
2005-07-01 09:30:00,19.67,19.72,19.61,19.69,95400.0,13.5796,13.6141,13.5382,13.5934,95400.0
2005-07-01 10:00:00,19.65,19.78,19.65,19.75,62400.0,13.5658,13.6555,13.5658,13.6348,62400.0
2005-07-01 10:30:00,19.75,19.79,19.75,19.75,110100.0,13.6348,13.6624,13.6348,13.6348,110100.0
2005-07-01 11:00:00,19.74,19.76,19.74,19.75,110700.0,13.6279,13.6417,13.6279,13.6348,110700.0
2005-07-01 11:30:00,19.75,19.78,19.75,19.77,49500.0,13.6348,13.6555,13.6348,13.6486,49500.0
2005-07-01 12:00:00,19.77,19.8,19.77,19.8,21600.0,13.6486,13.6693,13.6486,13.6693,21600.0
2005-07-01 12:30:00,19.8,19.8,19.77,19.78,44400.0,13.6693,13.6693,13.6486,13.6555,44400.0
2005-07-01 13:00:00,19.79,19.82,19.79,19.82,40800.0,13.6624,13.6831,13.6624,13.6831,40800.0
2005-07-01 13:30:00,19.82,19.82,19.81,19.81,29400.0,13.6831,13.6831,13.6762,13.6762,29400.0
2005-07-01 14:00:00,19.82,19.82,19.81,19.82,66000.0,13.6831,13.6831,13.6762,13.6831,66000.0
2005-07-01 14:30:00,19.81,19.82,19.81,19.81,35700.0,13.6762,13.6831,13.6762,13.6762,35700.0
2005-07-01 15:00:00,19.82,19.82,19.8,19.8,45900.0,13.6831,13.6831,13.6693,13.6693,45900.0
2005-07-01 15:30:00,19.81,19.81,19.78,19.78,56700.0,13.6762,13.6762,13.6555,13.6555,56700.0
2005-07-05 09:30:00,19.83,19.83,19.73,19.73,40500.0,13.69,13.69,13.621,13.621,40500.0
2005-07-05 10:00:00,19.74,19.8,19.72,19.8,51300.0,13.6279,13.6693,13.6141,13.6693,51300.0
2005-07-05 10:30:00,19.8,19.83,19.78,19.83,107700.0,13.6693,13.69,13.6555,13.69,107700.0
2005-07-05 11:00:00,19.84,19.95,19.84,19.95,136200.0,13.6969,13.7729,13.6969,13.7729,136200.0
2005-07-05 11:30:00,19.98,20.0,19.94,19.96,144300.0,13.7936,13.8074,13.766,13.7798,144300.0
2005-07-05 12:00:00,19.96,19.97,19.95,19.95,26700.0,13.7798,13.7867,13.7729,13.7729,26700.0
2005-07-05 12:30:00,19.95,19.99,19.95,19.99,16500.0,13.7729,13.8005,13.7729,13.8005,16500.0
2005-07-05 13:00:00,19.99,20.04,19.98,20.03,114900.0,13.8005,13.835,13.7936,13.8281,114900.0
2005-07-05 13:30:00,20.03,20.13,20.02,20.13,27600.0,13.8281,13.8972,13.8212,13.8972,27600.0
2005-07-05 14:00:00,20.12,20.18,20.12,20.13,50400.0,13.8902,13.9317,13.8902,13.8972,50400.0
2005-07-05 14:30:00,20.11,20.11,20.09,20.11,45000.0,13.8833,13.8833,13.8695,13.8833,45000.0
2005-07-05 15:00:00,20.11,20.22,20.11,20.22,109200.0,13.8833,13.9593,13.8833,13.9593,109200.0
2005-07-05 15:30:00,20.22,20.31,20.21,20.28,142200.0,13.9593,14.0214,13.9524,14.0007,142200.0
2005-07-06 09:30:00,20.13,20.17,20.08,20.17,176700.0,13.8972,13.9248,13.8626,13.9248,176700.0
2005-07-06 10:00:00,20.18,20.2,20.15,20.17,60900.0,13.9317,13.9455,13.911,13.9248,60900.0
2005-07-06 10:30:00,20.17,20.33,20.17,20.33,102300.0,13.9248,14.0352,13.9248,14.0352,102300.0
2005-07-06 11:00:00,20.33,20.33,20.26,20.29,36600.0,14.0352,14.0352,13.9869,14.0076,36600.0
2005-07-06 11:30:00,20.31,20.36,20.3,20.36,66000.0,14.0214,14.0559,14.0145,14.0559,66000.0
2005-07-06 12:00:00,20.36,20.38,20.34,20.34,83400.0,14.0559,14.0697,14.0421,14.0421,83400.0
2005-07-06 12:30:00,20.34,20.34,20.33,20.33,25200.0,14.0421,14.0421,14.0352,14.0352,25200.0
2005-07-06 13:00:00,20.33,20.43,20.3,20.43,125400.0,14.0352,14.1043,14.0145,14.1043,125400.0
2005-07-06 13:30:00,20.43,20.48,20.43,20.48,41700.0,14.1043,14.1388,14.1043,14.1388,41700.0
2005-07-06 14:00:00,20.49,20.49,20.45,20.45,27300.0,14.1457,14.1457,14.1181,14.1181,27300.0
2005-07-06 14:30:00,20.45,20.45,20.4,20.44,50100.0,14.1181,14.1181,14.0836,14.1112,50100.0
2005-07-06 15:00:00,20.43,20.43,20.35,20.39,50100.0,14.1043,14.1043,14.049,14.0766,50100.0
2005-07-06 15:30:00,20.39,20.39,20.37,20.37,108900.0,14.0766,14.0766,14.0628,14.0628,108900.0
2005-07-07 09:30:00,19.97,20.25,19.97,20.25,74100.0,13.7867,13.98,13.7867,13.98,74100.0
2005-07-07 10:00:00,20.23,20.27,20.17,20.26,96300.0,13.9662,13.9938,13.9248,13.9869,96300.0
2005-07-07 10:30:00,20.27,20.3,20.27,20.28,47700.0,13.9938,14.0145,13.9938,14.0007,47700.0
2005-07-07 11:00:00,20.27,20.28,20.25,20.28,230100.0,13.9938,14.0007,13.98,14.0007,230100.0
2005-07-07 11:30:00,20.27,20.3,20.26,20.3,90600.0,13.9938,14.0145,13.9869,14.0145,90600.0
2005-07-07 12:00:00,20.3,20.39,20.3,20.38,50400.0,14.0145,14.0766,14.0145,14.0697,50400.0
2005-07-07 12:30:00,20.39,20.42,20.35,20.35,32700.0,14.0766,14.0974,14.049,14.049,32700.0
2005-07-07 13:00:00,20.35,20.36,20.33,20.34,87300.0,14.049,14.0559,14.0352,14.0421,87300.0
2005-07-07 13:30:00,20.33,20.37,20.33,20.36,50400.0,14.0352,14.0628,14.0352,14.0559,50400.0
2005-07-07 14:00:00,20.37,20.4,20.36,20.39,63000.0,14.0628,14.0836,14.0559,14.0766,63000.0
2005-07-07 14:30:00,20.39,20.46,20.39,20.46,49200.0,14.0766,14.125,14.0766,14.125,49200.0
2005-07-07 15:00:00,20.46,20.46,20.43,20.45,39600.0,14.125,14.125,14.1043,14.1181,39600.0
2005-07-07 15:30:00,20.44,20.46,20.43,20.46,81900.0,14.1112,14.125,14.1043,14.125,81900.0
2005-07-08 09:30:00,20.42,20.49,20.34,20.45,165900.0,14.0974,14.1457,14.0421,14.1181,165900.0
2005-07-08 10:00:00,20.44,20.46,20.4,20.4,93900.0,14.1112,14.125,14.0836,14.0836,93900.0
2005-07-08 10:30:00,20.37,20.47,20.37,20.43,42300.0,14.0628,14.1319,14.0628,14.1043,42300.0
2005-07-08 11:00:00,20.43,20.47,20.43,20.45,186600.0,14.1043,14.1319,14.1043,14.1181,186600.0
2005-07-08 11:30:00,20.44,20.44,20.34,20.35,146400.0,14.1112,14.1112,14.0421,14.049,146400.0
2005-07-08 12:00:00,20.36,20.4,20.34,20.37,168300.0,14.0559,14.0836,14.0421,14.0628,168300.0
2005-07-08 12:30:00,20.37,20.4,20.37,20.37,156300.0,14.0628,14.0836,14.0628,14.0628,156300.0
2005-07-08 13:00:00,20.37,20.38,20.37,20.38,63600.0,14.0628,14.0697,14.0628,14.0697,63600.0
2005-07-08 13:30:00,20.39,20.46,20.39,20.45,96000.0,14.0766,14.125,14.0766,14.1181,96000.0
2005-07-08 14:00:00,20.45,20.45,20.44,20.45,215700.0,14.1181,14.1181,14.1112,14.1181,215700.0
2005-07-08 14:30:00,20.45,20.46,20.44,20.44,28200.0,14.1181,14.125,14.1112,14.1112,28200.0
2005-07-08 15:00:00,20.44,20.44,20.39,20.42,263100.0,14.1112,14.1112,14.0766,14.0974,263100.0
2005-07-08 15:30:00,20.41,20.44,20.41,20.43,37800.0,14.0905,14.1112,14.0905,14.1043,37800.0
2005-07-11 09:30:00,20.4,20.4,20.33,20.36,65100.0,14.0836,14.0836,14.0352,14.0559,65100.0
2005-07-11 10:00:00,20.35,20.37,20.33,20.36,164700.0,14.049,14.0628,14.0352,14.0559,164700.0
2005-07-11 10:30:00,20.36,20.41,20.34,20.38,91500.0,14.0559,14.0905,14.0421,14.0697,91500.0
2005-07-11 11:00:00,20.38,20.51,20.36,20.51,17400.0,14.0697,14.1595,14.0559,14.1595,17400.0
2005-07-11 11:30:00,20.51,20.57,20.5,20.52,30300.0,14.1595,14.2009,14.1526,14.1664,30300.0
2005-07-11 12:00:00,20.51,20.52,20.47,20.51,10800.0,14.1595,14.1664,14.1319,14.1595,10800.0
2005-07-11 12:30:00,20.5,20.53,20.5,20.53,13500.0,14.1526,14.1733,14.1526,14.1733,13500.0
2005-07-11 13:00:00,20.53,20.53,20.53,20.53,7500.0,14.1733,14.1733,14.1733,14.1733,7500.0
2005-07-11 13:30:00,20.56,20.56,20.54,20.54,5700.0,14.194,14.194,14.1802,14.1802,5700.0
2005-07-11 14:00:00,20.54,20.57,20.54,20.57,8400.0,14.1802,14.2009,14.1802,14.2009,8400.0
2005-07-11 14:30:00,20.57,20.58,20.57,20.58,10800.0,14.2009,14.2078,14.2009,14.2078,10800.0
2005-07-11 15:00:00,20.58,20.61,20.5,20.5,54300.0,14.2078,14.2285,14.1526,14.1526,54300.0
2005-07-11 15:30:00,20.5,20.51,20.48,20.49,65700.0,14.1526,14.1595,14.1388,14.1457,65700.0
2005-07-12 09:30:00,20.42,20.57,20.42,20.49,82800.0,14.0974,14.2009,14.0974,14.1457,82800.0
2005-07-12 10:00:00,20.49,20.53,20.39,20.42,121200.0,14.1457,14.1733,14.0766,14.0974,121200.0
2005-07-12 10:30:00,20.42,20.5,20.42,20.5,40500.0,14.0974,14.1526,14.0974,14.1526,40500.0
2005-07-12 11:00:00,20.5,20.5,20.45,20.48,112500.0,14.1526,14.1526,14.1181,14.1388,112500.0
2005-07-12 11:30:00,20.48,20.48,20.47,20.47,31800.0,14.1388,14.1388,14.1319,14.1319,31800.0
2005-07-12 12:00:00,20.47,20.48,20.47,20.48,42600.0,14.1319,14.1388,14.1319,14.1388,42600.0
2005-07-12 12:30:00,20.48,20.48,20.47,20.47,42300.0,14.1388,14.1388,14.1319,14.1319,42300.0
2005-07-12 13:00:00,20.47,20.47,20.44,20.46,106200.0,14.1319,14.1319,14.1112,14.125,106200.0
2005-07-12 13:30:00,20.46,20.46,20.46,20.46,38400.0,14.125,14.125,14.125,14.125,38400.0
2005-07-12 14:00:00,20.46,20.47,20.46,20.47,27600.0,14.125,14.1319,14.125,14.1319,27600.0
2005-07-12 14:30:00,20.47,20.49,20.47,20.47,60900.0,14.1319,14.1457,14.1319,14.1319,60900.0
2005-07-12 15:00:00,20.47,20.48,20.47,20.48,55800.0,14.1319,14.1388,14.1319,14.1388,55800.0
2005-07-12 15:30:00,20.49,20.52,20.47,20.48,136200.0,14.1457,14.1664,14.1319,14.1388,136200.0
2005-07-13 09:30:00,20.48,20.48,20.47,20.48,12300.0,14.1388,14.1388,14.1319,14.1388,12300.0
2005-07-13 10:00:00,20.52,20.54,20.47,20.48,25200.0,14.1664,14.1802,14.1319,14.1388,25200.0
2005-07-13 10:30:00,20.48,20.49,20.42,20.42,147600.0,14.1388,14.1457,14.0974,14.0974,147600.0
2005-07-13 11:00:00,20.38,20.43,20.38,20.43,359400.0,14.0697,14.1043,14.0697,14.1043,359400.0
2005-07-13 11:30:00,20.42,20.43,20.42,20.43,19500.0,14.0974,14.1043,14.0974,14.1043,19500.0
2005-07-13 12:00:00,20.43,20.43,20.41,20.42,184800.0,14.1043,14.1043,14.0905,14.0974,184800.0
2005-07-13 12:30:00,20.42,20.42,20.36,20.37,108000.0,14.0974,14.0974,14.0559,14.0628,108000.0
2005-07-13 13:00:00,20.37,20.41,20.36,20.39,26400.0,14.0628,14.0905,14.0559,14.0766,26400.0
2005-07-13 13:30:00,20.39,20.42,20.39,20.42,104700.0,14.0766,14.0974,14.0766,14.0974,104700.0
2005-07-13 14:00:00,20.42,20.43,20.42,20.42,35100.0,14.0974,14.1043,14.0974,14.0974,35100.0
2005-07-13 14:30:00,20.42,20.43,20.42,20.42,39600.0,14.0974,14.1043,14.0974,14.0974,39600.0
2005-07-13 15:00:00,20.42,20.43,20.42,20.42,35100.0,14.0974,14.1043,14.0974,14.0974,35100.0
2005-07-13 15:30:00,20.42,20.43,20.42,20.43,56400.0,14.0974,14.1043,14.0974,14.1043,56400.0
2005-07-14 09:30:00,20.48,20.55,20.46,20.53,59700.0,14.1388,14.1871,14.125,14.1733,59700.0
2005-07-14 10:00:00,20.52,20.52,20.47,20.48,52800.0,14.1664,14.1664,14.1319,14.1388,52800.0
2005-07-14 10:30:00,20.48,20.5,20.48,20.5,11700.0,14.1388,14.1526,14.1388,14.1526,11700.0
2005-07-14 11:00:00,20.5,20.52,20.5,20.51,47400.0,14.1526,14.1664,14.1526,14.1595,47400.0
2005-07-14 11:30:00,20.51,20.51,20.5,20.51,108300.0,14.1595,14.1595,14.1526,14.1595,108300.0
2005-07-14 12:00:00,20.51,20.57,20.51,20.56,81000.0,14.1595,14.2009,14.1595,14.194,81000.0
2005-07-14 12:30:00,20.56,20.7,20.56,20.68,105900.0,14.194,14.2907,14.194,14.2769,105900.0
2005-07-14 13:00:00,20.69,20.69,20.66,20.67,11700.0,14.2838,14.2838,14.263,14.27,11700.0
2005-07-14 13:30:00,20.69,20.77,20.69,20.76,121800.0,14.2838,14.339,14.2838,14.3321,121800.0
2005-07-14 14:00:00,20.76,20.79,20.73,20.79,18000.0,14.3321,14.3528,14.3114,14.3528,18000.0
2005-07-14 14:30:00,20.79,20.82,20.78,20.79,87900.0,14.3528,14.3735,14.3459,14.3528,87900.0
2005-07-14 15:00:00,20.8,20.86,20.79,20.85,196500.0,14.3597,14.4011,14.3528,14.3942,196500.0
2005-07-14 15:30:00,20.85,20.85,20.8,20.8,84300.0,14.3942,14.3942,14.3597,14.3597,84300.0
2005-07-15 09:30:00,20.8,20.82,20.77,20.77,45900.0,14.3597,14.3735,14.339,14.339,45900.0
2005-07-15 10:00:00,20.77,20.81,20.76,20.8,67800.0,14.339,14.3666,14.3321,14.3597,67800.0
2005-07-15 10:30:00,20.82,20.96,20.81,20.96,201900.0,14.3735,14.4702,14.3666,14.4702,201900.0
2005-07-15 11:00:00,20.98,20.98,20.92,20.94,199800.0,14.484,14.484,14.4425,14.4564,199800.0
2005-07-15 11:30:00,20.94,21.05,20.94,21.02,163800.0,14.4564,14.5323,14.4564,14.5116,163800.0
2005-07-15 12:00:00,21.02,21.06,21.01,21.02,73200.0,14.5116,14.5392,14.5047,14.5116,73200.0
2005-07-15 12:30:00,21.02,21.05,20.99,21.0,28200.0,14.5116,14.5323,14.4909,14.4978,28200.0
2005-07-15 13:00:00,20.99,21.03,20.98,21.01,27000.0,14.4909,14.5185,14.484,14.5047,27000.0
2005-07-15 13:30:00,21.01,21.01,20.99,21.0,63300.0,14.5047,14.5047,14.4909,14.4978,63300.0
2005-07-15 14:00:00,21.02,21.06,21.0,21.05,87300.0,14.5116,14.5392,14.4978,14.5323,87300.0
2005-07-15 14:30:00,21.05,21.08,21.04,21.08,43200.0,14.5323,14.553,14.5254,14.553,43200.0
2005-07-15 15:00:00,21.08,21.12,21.08,21.1,96000.0,14.553,14.5806,14.553,14.5668,96000.0
2005-07-15 15:30:00,21.1,21.24,21.1,21.16,270600.0,14.5668,14.6635,14.5668,14.6082,270600.0
2005-07-18 09:30:00,21.16,21.24,21.1,21.23,200700.0,14.6082,14.6635,14.5668,14.6566,200700.0
2005-07-18 10:00:00,21.23,21.28,21.07,21.12,48600.0,14.6566,14.6911,14.5461,14.5806,48600.0
2005-07-18 10:30:00,21.12,21.15,21.1,21.12,31500.0,14.5806,14.6013,14.5668,14.5806,31500.0
2005-07-18 11:00:00,21.12,21.19,21.12,21.14,29100.0,14.5806,14.6289,14.5806,14.5944,29100.0
2005-07-18 11:30:00,21.14,21.16,21.12,21.13,219000.0,14.5944,14.6082,14.5806,14.5875,219000.0
2005-07-18 12:00:00,21.13,21.14,21.13,21.13,96600.0,14.5875,14.5944,14.5875,14.5875,96600.0
2005-07-18 12:30:00,21.13,21.13,21.12,21.12,30300.0,14.5875,14.5875,14.5806,14.5806,30300.0
2005-07-18 13:00:00,21.12,21.14,21.1,21.13,61500.0,14.5806,14.5944,14.5668,14.5875,61500.0
2005-07-18 13:30:00,21.13,21.14,21.12,21.13,45300.0,14.5875,14.5944,14.5806,14.5875,45300.0
2005-07-18 14:00:00,21.13,21.14,21.13,21.13,104100.0,14.5875,14.5944,14.5875,14.5875,104100.0
2005-07-18 14:30:00,21.13,21.15,21.13,21.13,93600.0,14.5875,14.6013,14.5875,14.5875,93600.0
2005-07-18 15:00:00,21.13,21.15,21.13,21.13,68100.0,14.5875,14.6013,14.5875,14.5875,68100.0
2005-07-18 15:30:00,21.14,21.16,21.13,21.13,31500.0,14.5944,14.6082,14.5875,14.5875,31500.0
2005-07-19 09:30:00,21.2,21.36,21.2,21.36,126000.0,14.6358,14.7463,14.6358,14.7463,126000.0
2005-07-19 10:00:00,21.36,21.58,21.33,21.45,185100.0,14.7463,14.8982,14.7256,14.8084,185100.0
2005-07-19 10:30:00,21.44,21.58,21.44,21.57,159600.0,14.8015,14.8982,14.8015,14.8913,159600.0
2005-07-19 11:00:00,21.57,21.6,21.53,21.53,286500.0,14.8913,14.912,14.8637,14.8637,286500.0
2005-07-19 11:30:00,21.52,21.6,21.5,21.58,176400.0,14.8568,14.912,14.843,14.8982,176400.0
2005-07-19 12:00:00,21.58,21.61,21.56,21.59,60600.0,14.8982,14.9189,14.8844,14.9051,60600.0
2005-07-19 12:30:00,21.57,21.59,21.56,21.59,85800.0,14.8913,14.9051,14.8844,14.9051,85800.0
2005-07-19 13:00:00,21.58,21.59,21.57,21.57,43200.0,14.8982,14.9051,14.8913,14.8913,43200.0
2005-07-19 13:30:00,21.58,21.59,21.58,21.58,11400.0,14.8982,14.9051,14.8982,14.8982,11400.0
2005-07-19 14:00:00,21.57,21.59,21.56,21.57,67800.0,14.8913,14.9051,14.8844,14.8913,67800.0
2005-07-19 14:30:00,21.57,21.57,21.52,21.53,141600.0,14.8913,14.8913,14.8568,14.8637,141600.0
2005-07-19 15:00:00,21.53,21.56,21.53,21.56,78300.0,14.8637,14.8844,14.8637,14.8844,78300.0
2005-07-19 15:30:00,21.58,21.63,21.58,21.62,369600.0,14.8982,14.9327,14.8982,14.9258,369600.0
2005-07-20 09:30:00,21.55,21.55,21.51,21.52,503400.0,14.8775,14.8775,14.8499,14.8568,503400.0
2005-07-20 10:00:00,21.52,21.53,21.4,21.4,323700.0,14.8568,14.8637,14.7739,14.7739,323700.0
2005-07-20 10:30:00,21.42,21.47,21.42,21.44,976200.0,14.7877,14.8222,14.7877,14.8015,976200.0
2005-07-20 11:00:00,21.44,21.44,21.42,21.42,54000.0,14.8015,14.8015,14.7877,14.7877,54000.0
2005-07-20 11:30:00,21.42,21.46,21.41,21.42,218700.0,14.7877,14.8153,14.7808,14.7877,218700.0
2005-07-20 12:00:00,21.41,21.41,21.4,21.4,63600.0,14.7808,14.7808,14.7739,14.7739,63600.0
2005-07-20 12:30:00,21.4,21.42,21.38,21.39,62100.0,14.7739,14.7877,14.7601,14.767,62100.0
2005-07-20 13:00:00,21.4,21.4,21.35,21.37,121500.0,14.7739,14.7739,14.7394,14.7532,121500.0
2005-07-20 13:30:00,21.37,21.41,21.37,21.41,109200.0,14.7532,14.7808,14.7532,14.7808,109200.0
2005-07-20 14:00:00,21.41,21.41,21.38,21.4,46800.0,14.7808,14.7808,14.7601,14.7739,46800.0
2005-07-20 14:30:00,21.4,21.4,21.36,21.39,91800.0,14.7739,14.7739,14.7463,14.767,91800.0
2005-07-20 15:00:00,21.37,21.38,21.35,21.38,43200.0,14.7532,14.7601,14.7394,14.7601,43200.0
2005-07-20 15:30:00,21.37,21.4,21.37,21.38,226800.0,14.7532,14.7739,14.7532,14.7601,226800.0
2005-07-21 09:30:00,21.33,21.38,21.3,21.37,138000.0,14.7256,14.7601,14.7049,14.7532,138000.0
2005-07-21 10:00:00,21.34,21.35,21.27,21.27,44700.0,14.7325,14.7394,14.6842,14.6842,44700.0
2005-07-21 10:30:00,21.25,21.25,21.04,21.1,68100.0,14.6704,14.6704,14.5254,14.5668,68100.0
2005-07-21 11:00:00,21.09,21.19,21.08,21.19,56400.0,14.5599,14.6289,14.553,14.6289,56400.0
2005-07-21 11:30:00,21.19,21.22,21.15,21.21,21000.0,14.6289,14.6497,14.6013,14.6428,21000.0
2005-07-21 12:00:00,21.2,21.27,21.19,21.27,9600.0,14.6358,14.6842,14.6289,14.6842,9600.0
2005-07-21 12:30:00,21.28,21.33,21.28,21.33,37200.0,14.6911,14.7256,14.6911,14.7256,37200.0
2005-07-21 13:00:00,21.3,21.3,21.28,21.28,5100.0,14.7049,14.7049,14.6911,14.6911,5100.0
2005-07-21 13:30:00,21.29,21.31,21.28,21.3,14700.0,14.698,14.7118,14.6911,14.7049,14700.0
2005-07-21 14:00:00,21.3,21.3,21.22,21.23,39900.0,14.7049,14.7049,14.6497,14.6566,39900.0
2005-07-21 14:30:00,21.23,21.25,21.22,21.25,147900.0,14.6566,14.6704,14.6497,14.6704,147900.0
2005-07-21 15:00:00,21.25,21.28,21.23,21.25,42300.0,14.6704,14.6911,14.6566,14.6704,42300.0
2005-07-21 15:30:00,21.25,21.29,21.25,21.29,36900.0,14.6704,14.698,14.6704,14.698,36900.0
2005-07-22 09:30:00,21.27,21.27,21.1,21.11,28200.0,14.6842,14.6842,14.5668,14.5737,28200.0
2005-07-22 10:00:00,21.1,21.21,21.1,21.18,63900.0,14.5668,14.6428,14.5668,14.622,63900.0
2005-07-22 10:30:00,21.17,21.21,21.14,21.17,29400.0,14.6151,14.6428,14.5944,14.6151,29400.0
2005-07-22 11:00:00,21.17,21.24,21.16,21.22,26100.0,14.6151,14.6635,14.6082,14.6497,26100.0
2005-07-22 11:30:00,21.23,21.25,21.2,21.22,28800.0,14.6566,14.6704,14.6358,14.6497,28800.0
2005-07-22 12:00:00,21.22,21.28,21.22,21.26,24900.0,14.6497,14.6911,14.6497,14.6773,24900.0
2005-07-22 12:30:00,21.26,21.28,21.23,21.23,30900.0,14.6773,14.6911,14.6566,14.6566,30900.0
2005-07-22 13:00:00,21.23,21.23,21.21,21.22,33900.0,14.6566,14.6566,14.6428,14.6497,33900.0
2005-07-22 13:30:00,21.22,21.24,21.21,21.21,119700.0,14.6497,14.6635,14.6428,14.6428,119700.0
2005-07-22 14:00:00,21.21,21.22,21.19,21.2,121200.0,14.6428,14.6497,14.6289,14.6358,121200.0
2005-07-22 14:30:00,21.2,21.23,21.2,21.22,27600.0,14.6358,14.6566,14.6358,14.6497,27600.0
2005-07-22 15:00:00,21.22,21.25,21.17,21.22,106500.0,14.6497,14.6704,14.6151,14.6497,106500.0
2005-07-22 15:30:00,21.22,21.23,21.2,21.22,72600.0,14.6497,14.6566,14.6358,14.6497,72600.0
2005-07-25 09:30:00,21.25,21.25,21.13,21.15,48600.0,14.6704,14.6704,14.5875,14.6013,48600.0
2005-07-25 10:00:00,21.17,21.17,21.09,21.1,45000.0,14.6151,14.6151,14.5599,14.5668,45000.0
2005-07-25 10:30:00,21.1,21.15,21.09,21.15,59400.0,14.5668,14.6013,14.5599,14.6013,59400.0
2005-07-25 11:00:00,21.14,21.15,21.13,21.13,37800.0,14.5944,14.6013,14.5875,14.5875,37800.0
2005-07-25 11:30:00,21.13,21.13,21.12,21.13,40800.0,14.5875,14.5875,14.5806,14.5875,40800.0
2005-07-25 12:00:00,21.12,21.13,21.07,21.11,26400.0,14.5806,14.5875,14.5461,14.5737,26400.0
2005-07-25 12:30:00,21.11,21.15,21.09,21.12,27000.0,14.5737,14.6013,14.5599,14.5806,27000.0
2005-07-25 13:00:00,21.12,21.13,21.1,21.1,42900.0,14.5806,14.5875,14.5668,14.5668,42900.0
2005-07-25 13:30:00,21.11,21.12,21.07,21.07,48600.0,14.5737,14.5806,14.5461,14.5461,48600.0
2005-07-25 14:00:00,21.07,21.08,21.07,21.07,44100.0,14.5461,14.553,14.5461,14.5461,44100.0
2005-07-25 14:30:00,21.07,21.07,21.03,21.04,70200.0,14.5461,14.5461,14.5185,14.5254,70200.0
2005-07-25 15:00:00,21.03,21.03,20.95,20.98,122700.0,14.5185,14.5185,14.4633,14.484,122700.0
2005-07-25 15:30:00,20.98,21.06,20.97,21.03,89400.0,14.484,14.5392,14.4771,14.5185,89400.0
2005-07-26 09:30:00,21.02,21.02,20.97,20.97,121800.0,14.5116,14.5116,14.4771,14.4771,121800.0
2005-07-26 10:00:00,20.97,21.06,20.96,21.05,55800.0,14.4771,14.5392,14.4702,14.5323,55800.0
2005-07-26 10:30:00,21.06,21.07,21.04,21.04,25200.0,14.5392,14.5461,14.5254,14.5254,25200.0
2005-07-26 11:00:00,21.04,21.08,21.04,21.06,23400.0,14.5254,14.553,14.5254,14.5392,23400.0
2005-07-26 11:30:00,21.05,21.06,21.04,21.06,12300.0,14.5323,14.5392,14.5254,14.5392,12300.0
2005-07-26 12:00:00,21.06,21.1,21.06,21.08,16200.0,14.5392,14.5668,14.5392,14.553,16200.0
2005-07-26 12:30:00,21.08,21.1,21.08,21.09,5400.0,14.553,14.5668,14.553,14.5599,5400.0
2005-07-26 13:00:00,21.09,21.1,21.04,21.1,24900.0,14.5599,14.5668,14.5254,14.5668,24900.0
2005-07-26 13:30:00,21.1,21.13,21.1,21.12,22500.0,14.5668,14.5875,14.5668,14.5806,22500.0
2005-07-26 14:00:00,21.11,21.11,21.06,21.06,9900.0,14.5737,14.5737,14.5392,14.5392,9900.0
2005-07-26 14:30:00,21.06,21.1,21.04,21.1,65700.0,14.5392,14.5668,14.5254,14.5668,65700.0
2005-07-26 15:00:00,21.1,21.13,21.07,21.09,22500.0,14.5668,14.5875,14.5461,14.5599,22500.0
2005-07-26 15:30:00,21.09,21.12,21.09,21.12,20400.0,14.5599,14.5806,14.5599,14.5806,20400.0
2005-07-27 09:30:00,21.2,21.2,21.15,21.15,164700.0,14.6358,14.6358,14.6013,14.6013,164700.0
2005-07-27 10:00:00,21.15,21.18,21.14,21.17,63900.0,14.6013,14.622,14.5944,14.6151,63900.0
2005-07-27 10:30:00,21.17,21.17,21.17,21.17,17700.0,14.6151,14.6151,14.6151,14.6151,17700.0
2005-07-27 11:00:00,21.17,21.26,21.17,21.25,69300.0,14.6151,14.6773,14.6151,14.6704,69300.0
2005-07-27 11:30:00,21.25,21.33,21.24,21.33,120000.0,14.6704,14.7256,14.6635,14.7256,120000.0
2005-07-27 12:00:00,21.33,21.34,21.29,21.33,135900.0,14.7256,14.7325,14.698,14.7256,135900.0
2005-07-27 12:30:00,21.35,21.36,21.34,21.34,55500.0,14.7394,14.7463,14.7325,14.7325,55500.0
2005-07-27 13:00:00,21.34,21.34,21.33,21.33,32700.0,14.7325,14.7325,14.7256,14.7256,32700.0
2005-07-27 13:30:00,21.33,21.33,21.33,21.33,81300.0,14.7256,14.7256,14.7256,14.7256,81300.0
2005-07-27 14:00:00,21.33,21.33,21.33,21.33,48300.0,14.7256,14.7256,14.7256,14.7256,48300.0
2005-07-27 14:30:00,21.33,21.33,21.32,21.33,56100.0,14.7256,14.7256,14.7187,14.7256,56100.0
2005-07-27 15:00:00,21.33,21.33,21.33,21.33,80700.0,14.7256,14.7256,14.7256,14.7256,80700.0
2005-07-27 15:30:00,21.33,21.34,21.33,21.34,215100.0,14.7256,14.7325,14.7256,14.7325,215100.0
2005-07-28 09:30:00,21.34,21.42,21.32,21.33,45900.0,14.7325,14.7877,14.7187,14.7256,45900.0
2005-07-28 10:00:00,21.33,21.34,20.9,21.15,138900.0,14.7256,14.7325,14.4287,14.6013,138900.0
2005-07-28 10:30:00,21.17,21.25,21.06,21.25,57600.0,14.6151,14.6704,14.5392,14.6704,57600.0
2005-07-28 11:00:00,21.25,21.26,21.19,21.23,39600.0,14.6704,14.6773,14.6289,14.6566,39600.0
2005-07-28 11:30:00,21.23,21.28,21.23,21.26,22200.0,14.6566,14.6911,14.6566,14.6773,22200.0
2005-07-28 12:00:00,21.26,21.26,21.24,21.24,15300.0,14.6773,14.6773,14.6635,14.6635,15300.0
2005-07-28 12:30:00,21.24,21.27,21.24,21.25,36300.0,14.6635,14.6842,14.6635,14.6704,36300.0
2005-07-28 13:00:00,21.25,21.28,21.24,21.28,42300.0,14.6704,14.6911,14.6635,14.6911,42300.0
2005-07-28 13:30:00,21.28,21.28,21.25,21.26,15300.0,14.6911,14.6911,14.6704,14.6773,15300.0
2005-07-28 14:00:00,21.27,21.28,21.27,21.27,110100.0,14.6842,14.6911,14.6842,14.6842,110100.0
2005-07-28 14:30:00,21.27,21.29,21.26,21.27,57300.0,14.6842,14.698,14.6773,14.6842,57300.0
2005-07-28 15:00:00,21.27,21.3,21.27,21.3,79500.0,14.6842,14.7049,14.6842,14.7049,79500.0
2005-07-28 15:30:00,21.3,21.35,21.3,21.32,75000.0,14.7049,14.7394,14.7049,14.7187,75000.0
2005-07-29 09:30:00,21.3,21.5,21.29,21.5,67500.0,14.7049,14.843,14.698,14.843,67500.0
2005-07-29 10:00:00,21.51,22.05,21.5,22.0,257700.0,14.8499,15.2227,14.843,15.1881,257700.0
2005-07-29 10:30:00,21.97,21.97,21.72,21.72,67200.0,15.1674,15.1674,14.9948,14.9948,67200.0
2005-07-29 11:00:00,21.7,21.7,21.62,21.63,59400.0,14.981,14.981,14.9258,14.9327,59400.0
2005-07-29 11:30:00,21.63,21.64,21.5,21.51,38100.0,14.9327,14.9396,14.843,14.8499,38100.0
2005-07-29 12:00:00,21.5,21.53,21.5,21.53,30300.0,14.843,14.8637,14.843,14.8637,30300.0
2005-07-29 12:30:00,21.53,21.62,21.52,21.57,78000.0,14.8637,14.9258,14.8568,14.8913,78000.0
2005-07-29 13:00:00,21.57,21.71,21.57,21.7,108300.0,14.8913,14.9879,14.8913,14.981,108300.0
2005-07-29 13:30:00,21.7,21.77,21.67,21.67,102000.0,14.981,15.0294,14.9603,14.9603,102000.0
2005-07-29 14:00:00,21.67,21.83,21.67,21.81,76800.0,14.9603,15.0708,14.9603,15.057,76800.0
2005-07-29 14:30:00,21.8,21.8,21.77,21.77,19800.0,15.0501,15.0501,15.0294,15.0294,19800.0
2005-07-29 15:00:00,21.77,21.77,21.68,21.69,66300.0,15.0294,15.0294,14.9672,14.9741,66300.0
2005-07-29 15:30:00,21.68,21.68,21.67,21.67,66300.0,14.9672,14.9672,14.9603,14.9603,66300.0
2005-08-01 09:30:00,21.75,21.78,21.69,21.72,37800.0,15.0156,15.0363,14.9741,14.9948,37800.0
2005-08-01 10:00:00,21.72,21.75,21.72,21.75,20100.0,14.9948,15.0156,14.9948,15.0156,20100.0
2005-08-01 10:30:00,21.75,21.8,21.73,21.8,46800.0,15.0156,15.0501,15.0017,15.0501,46800.0
2005-08-01 11:00:00,21.8,21.88,21.77,21.77,98100.0,15.0501,15.1053,15.0294,15.0294,98100.0
2005-08-01 11:30:00,21.78,21.78,21.7,21.75,38100.0,15.0363,15.0363,14.981,15.0156,38100.0
2005-08-01 12:00:00,21.74,21.77,21.74,21.75,35100.0,15.0086,15.0294,15.0086,15.0156,35100.0
2005-08-01 12:30:00,21.75,21.75,21.73,21.75,25200.0,15.0156,15.0156,15.0017,15.0156,25200.0
2005-08-01 13:00:00,21.74,21.74,21.67,21.67,264000.0,15.0086,15.0086,14.9603,14.9603,264000.0
2005-08-01 13:30:00,21.67,21.69,21.67,21.69,44100.0,14.9603,14.9741,14.9603,14.9741,44100.0
2005-08-01 14:00:00,21.7,21.77,21.7,21.77,150900.0,14.981,15.0294,14.981,15.0294,150900.0
2005-08-01 14:30:00,21.77,21.79,21.76,21.76,23400.0,15.0294,15.0432,15.0225,15.0225,23400.0
2005-08-01 15:00:00,21.76,21.77,21.75,21.77,12000.0,15.0225,15.0294,15.0156,15.0294,12000.0
2005-08-01 15:30:00,21.77,21.77,21.73,21.75,34500.0,15.0294,15.0294,15.0017,15.0156,34500.0
2005-08-02 09:30:00,21.72,21.82,21.72,21.82,78600.0,14.9948,15.0639,14.9948,15.0639,78600.0
2005-08-02 10:00:00,21.86,22.07,21.86,22.01,111600.0,15.0915,15.2365,15.0915,15.195,111600.0
2005-08-02 10:30:00,22.03,22.04,21.95,21.97,80100.0,15.2089,15.2158,15.1536,15.1674,80100.0
2005-08-02 11:00:00,21.97,22.03,21.95,22.01,123000.0,15.1674,15.2089,15.1536,15.195,123000.0
2005-08-02 11:30:00,22.02,22.03,22.0,22.01,51600.0,15.202,15.2089,15.1881,15.195,51600.0
2005-08-02 12:00:00,22.01,22.03,22.01,22.03,31200.0,15.195,15.2089,15.195,15.2089,31200.0
2005-08-02 12:30:00,22.02,22.03,22.0,22.02,54000.0,15.202,15.2089,15.1881,15.202,54000.0
2005-08-02 13:00:00,22.02,22.03,22.0,22.03,102300.0,15.202,15.2089,15.1881,15.2089,102300.0
2005-08-02 13:30:00,22.03,22.16,22.03,22.15,93900.0,15.2089,15.2986,15.2089,15.2917,93900.0
2005-08-02 14:00:00,22.15,22.33,22.14,22.33,81600.0,15.2917,15.416,15.2848,15.416,81600.0
2005-08-02 14:30:00,22.32,22.32,22.26,22.27,67200.0,15.4091,15.4091,15.3676,15.3745,67200.0
2005-08-02 15:00:00,22.27,22.35,22.21,22.32,138900.0,15.3745,15.4298,15.3331,15.4091,138900.0
2005-08-02 15:30:00,22.33,22.33,22.29,22.31,69000.0,15.416,15.416,15.3884,15.4022,69000.0
2005-08-03 09:30:00,22.31,22.7,22.31,22.67,128400.0,15.4022,15.6714,15.4022,15.6507,128400.0
2005-08-03 10:00:00,22.67,22.69,22.5,22.64,255300.0,15.6507,15.6645,15.5333,15.63,255300.0
2005-08-03 10:30:00,22.64,22.85,22.64,22.85,166500.0,15.63,15.775,15.63,15.775,166500.0
2005-08-03 11:00:00,22.85,22.88,22.63,22.67,132300.0,15.775,15.7957,15.6231,15.6507,132300.0
2005-08-03 11:30:00,22.67,22.8,22.67,22.72,129000.0,15.6507,15.7404,15.6507,15.6852,129000.0
2005-08-03 12:00:00,22.72,22.72,22.7,22.71,24900.0,15.6852,15.6852,15.6714,15.6783,24900.0
2005-08-03 12:30:00,22.71,22.74,22.7,22.73,111600.0,15.6783,15.699,15.6714,15.6921,111600.0
2005-08-03 13:00:00,22.73,22.76,22.73,22.75,174300.0,15.6921,15.7128,15.6921,15.7059,174300.0
2005-08-03 13:30:00,22.75,22.76,22.74,22.75,386400.0,15.7059,15.7128,15.699,15.7059,386400.0
2005-08-03 14:00:00,22.75,22.76,22.74,22.75,43800.0,15.7059,15.7128,15.699,15.7059,43800.0
2005-08-03 14:30:00,22.75,22.75,22.74,22.75,148800.0,15.7059,15.7059,15.699,15.7059,148800.0
2005-08-03 15:00:00,22.75,22.77,22.74,22.74,181800.0,15.7059,15.7197,15.699,15.699,181800.0
2005-08-03 15:30:00,22.74,22.75,22.72,22.72,169500.0,15.699,15.7059,15.6852,15.6852,169500.0
2005-08-04 09:30:00,22.66,22.83,22.66,22.75,144600.0,15.6438,15.7612,15.6438,15.7059,144600.0
2005-08-04 10:00:00,22.75,22.8,22.75,22.77,138900.0,15.7059,15.7404,15.7059,15.7197,138900.0
2005-08-04 10:30:00,22.77,22.85,22.77,22.8,72600.0,15.7197,15.775,15.7197,15.7404,72600.0
2005-08-04 11:00:00,22.79,22.82,22.79,22.81,64500.0,15.7335,15.7542,15.7335,15.7473,64500.0
2005-08-04 11:30:00,22.81,22.87,22.8,22.8,111300.0,15.7473,15.7888,15.7404,15.7404,111300.0
2005-08-04 12:00:00,22.8,22.82,22.8,22.8,56700.0,15.7404,15.7542,15.7404,15.7404,56700.0
2005-08-04 12:30:00,22.8,22.81,22.8,22.81,57900.0,15.7404,15.7473,15.7404,15.7473,57900.0
2005-08-04 13:00:00,22.81,22.83,22.8,22.8,45300.0,15.7473,15.7612,15.7404,15.7404,45300.0
2005-08-04 13:30:00,22.8,22.8,22.8,22.8,31800.0,15.7404,15.7404,15.7404,15.7404,31800.0
2005-08-04 14:00:00,22.8,22.82,22.8,22.81,35700.0,15.7404,15.7542,15.7404,15.7473,35700.0
2005-08-04 14:30:00,22.81,22.85,22.81,22.85,64800.0,15.7473,15.775,15.7473,15.775,64800.0
2005-08-04 15:00:00,22.85,22.99,22.85,22.98,202500.0,15.775,15.8716,15.775,15.8647,202500.0
2005-08-04 15:30:00,22.98,23.07,22.97,23.02,310500.0,15.8647,15.9268,15.8578,15.8923,310500.0
2005-08-05 09:30:00,23.07,23.07,23.03,23.03,44100.0,15.9268,15.9268,15.8992,15.8992,44100.0
2005-08-05 10:00:00,23.02,23.03,22.96,23.0,256800.0,15.8923,15.8992,15.8509,15.8785,256800.0
2005-08-05 10:30:00,23.0,23.01,22.97,23.0,157800.0,15.8785,15.8854,15.8578,15.8785,157800.0
2005-08-05 11:00:00,22.99,23.0,22.76,22.78,147300.0,15.8716,15.8785,15.7128,15.7266,147300.0
2005-08-05 11:30:00,22.77,22.86,22.76,22.86,124500.0,15.7197,15.7819,15.7128,15.7819,124500.0
2005-08-05 12:00:00,22.85,22.87,22.83,22.86,110700.0,15.775,15.7888,15.7612,15.7819,110700.0
2005-08-05 12:30:00,22.86,22.99,22.86,22.96,86700.0,15.7819,15.8716,15.7819,15.8509,86700.0
2005-08-05 13:00:00,22.96,23.01,22.96,23.01,201300.0,15.8509,15.8854,15.8509,15.8854,201300.0
2005-08-05 13:30:00,23.01,23.01,23.0,23.0,71400.0,15.8854,15.8854,15.8785,15.8785,71400.0
2005-08-05 14:00:00,23.0,23.01,22.97,22.97,48300.0,15.8785,15.8854,15.8578,15.8578,48300.0
2005-08-05 14:30:00,22.96,22.98,22.94,22.94,162900.0,15.8509,15.8647,15.8371,15.8371,162900.0
2005-08-05 15:00:00,22.94,22.94,22.87,22.9,61200.0,15.8371,15.8371,15.7888,15.8095,61200.0
2005-08-05 15:30:00,22.91,22.95,22.9,22.95,183300.0,15.8164,15.844,15.8095,15.844,183300.0
2005-08-08 09:30:00,23.02,23.02,22.9,22.9,15000.0,15.8923,15.8923,15.8095,15.8095,15000.0
2005-08-08 10:00:00,22.93,22.93,22.8,22.83,27000.0,15.8302,15.8302,15.7404,15.7612,27000.0
2005-08-08 10:30:00,22.85,22.89,22.84,22.86,70200.0,15.775,15.8026,15.7681,15.7819,70200.0
2005-08-08 11:00:00,22.87,22.9,22.86,22.89,103800.0,15.7888,15.8095,15.7819,15.8026,103800.0
2005-08-08 11:30:00,22.9,22.91,22.9,22.9,4800.0,15.8095,15.8164,15.8095,15.8095,4800.0
2005-08-08 12:00:00,22.9,22.9,22.88,22.88,35400.0,15.8095,15.8095,15.7957,15.7957,35400.0
2005-08-08 12:30:00,22.88,22.89,22.88,22.88,26100.0,15.7957,15.8026,15.7957,15.7957,26100.0
2005-08-08 13:00:00,22.88,22.89,22.88,22.88,45000.0,15.7957,15.8026,15.7957,15.7957,45000.0
2005-08-08 13:30:00,22.89,22.89,22.88,22.88,51600.0,15.8026,15.8026,15.7957,15.7957,51600.0
2005-08-08 14:00:00,22.88,22.88,22.82,22.85,69300.0,15.7957,15.7957,15.7542,15.775,69300.0
2005-08-08 14:30:00,22.85,22.86,22.8,22.84,42900.0,15.775,15.7819,15.7404,15.7681,42900.0
2005-08-08 15:00:00,22.84,22.84,22.75,22.77,136500.0,15.7681,15.7681,15.7059,15.7197,136500.0
2005-08-08 15:30:00,22.77,22.82,22.76,22.8,67800.0,15.7197,15.7542,15.7128,15.7404,67800.0
2005-08-09 09:30:00,22.87,22.95,22.87,22.9,23700.0,15.7888,15.844,15.7888,15.8095,23700.0
2005-08-09 10:00:00,22.91,22.93,22.83,22.88,19500.0,15.8164,15.8302,15.7612,15.7957,19500.0
2005-08-09 10:30:00,22.9,22.96,22.9,22.93,17400.0,15.8095,15.8509,15.8095,15.8302,17400.0
2005-08-09 11:00:00,22.93,22.97,22.93,22.97,20400.0,15.8302,15.8578,15.8302,15.8578,20400.0
2005-08-09 11:30:00,22.97,23.03,22.97,23.01,28500.0,15.8578,15.8992,15.8578,15.8854,28500.0
2005-08-09 12:00:00,23.02,23.11,23.02,23.09,30300.0,15.8923,15.9545,15.8923,15.9406,30300.0
2005-08-09 12:30:00,23.08,23.08,23.05,23.06,16500.0,15.9337,15.9337,15.913,15.9199,16500.0
2005-08-09 13:00:00,23.06,23.07,23.06,23.06,23700.0,15.9199,15.9268,15.9199,15.9199,23700.0
2005-08-09 13:30:00,23.06,23.12,23.06,23.1,42900.0,15.9199,15.9614,15.9199,15.9476,42900.0
2005-08-09 14:00:00,23.09,23.1,23.07,23.09,67500.0,15.9406,15.9476,15.9268,15.9406,67500.0
2005-08-09 14:30:00,23.08,23.13,23.08,23.11,76200.0,15.9337,15.9683,15.9337,15.9545,76200.0
2005-08-09 15:00:00,23.11,23.14,23.09,23.09,45600.0,15.9545,15.9752,15.9406,15.9406,45600.0
2005-08-09 15:30:00,23.09,23.09,23.04,23.05,72300.0,15.9406,15.9406,15.9061,15.913,72300.0
2005-08-10 09:30:00,23.33,23.39,23.33,23.37,123300.0,16.1063,16.1478,16.1063,16.134,123300.0
2005-08-10 10:00:00,23.39,23.53,23.39,23.5,158400.0,16.1478,16.2444,16.1478,16.2237,158400.0
2005-08-10 10:30:00,23.5,23.59,23.45,23.58,240600.0,16.2237,16.2858,16.1892,16.2789,240600.0
2005-08-10 11:00:00,23.59,23.6,23.47,23.55,122100.0,16.2858,16.2927,16.203,16.2582,122100.0
2005-08-10 11:30:00,23.56,23.6,23.52,23.52,53700.0,16.2651,16.2927,16.2375,16.2375,53700.0
2005-08-10 12:00:00,23.53,23.53,23.45,23.45,72600.0,16.2444,16.2444,16.1892,16.1892,72600.0
2005-08-10 12:30:00,23.45,23.48,23.44,23.46,73200.0,16.1892,16.2099,16.1823,16.1961,73200.0
2005-08-10 13:00:00,23.45,23.45,23.38,23.38,138000.0,16.1892,16.1892,16.1409,16.1409,138000.0
2005-08-10 13:30:00,23.38,23.38,23.35,23.35,208500.0,16.1409,16.1409,16.1201,16.1201,208500.0
2005-08-10 14:00:00,23.35,23.35,23.12,23.12,144000.0,16.1201,16.1201,15.9614,15.9614,144000.0
2005-08-10 14:30:00,23.12,23.12,22.98,22.98,249600.0,15.9614,15.9614,15.8647,15.8647,249600.0
2005-08-10 15:00:00,22.98,22.99,22.95,22.99,93300.0,15.8647,15.8716,15.844,15.8716,93300.0
2005-08-10 15:30:00,22.99,23.0,22.95,22.98,140700.0,15.8716,15.8785,15.844,15.8647,140700.0
2005-08-11 09:30:00,23.02,23.06,23.0,23.05,83700.0,15.8923,15.9199,15.8785,15.913,83700.0
2005-08-11 10:00:00,23.05,23.12,23.03,23.12,111300.0,15.913,15.9614,15.8992,15.9614,111300.0
2005-08-11 10:30:00,23.12,23.13,23.08,23.09,158100.0,15.9614,15.9683,15.9337,15.9406,158100.0
2005-08-11 11:00:00,23.09,23.13,23.09,23.13,30900.0,15.9406,15.9683,15.9406,15.9683,30900.0
2005-08-11 11:30:00,23.13,23.13,23.07,23.08,66600.0,15.9683,15.9683,15.9268,15.9337,66600.0
2005-08-11 12:00:00,23.08,23.08,22.97,23.0,75900.0,15.9337,15.9337,15.8578,15.8785,75900.0
2005-08-11 12:30:00,23.0,23.03,22.98,23.0,194700.0,15.8785,15.8992,15.8647,15.8785,194700.0
2005-08-11 13:00:00,23.01,23.03,22.99,22.99,128100.0,15.8854,15.8992,15.8716,15.8716,128100.0
2005-08-11 13:30:00,22.99,23.01,22.93,22.97,74400.0,15.8716,15.8854,15.8302,15.8578,74400.0
2005-08-11 14:00:00,22.97,23.03,22.97,23.0,74400.0,15.8578,15.8992,15.8578,15.8785,74400.0
2005-08-11 14:30:00,23.0,23.0,22.98,22.98,100200.0,15.8785,15.8785,15.8647,15.8647,100200.0
2005-08-11 15:00:00,22.98,23.14,22.98,23.12,142800.0,15.8647,15.9752,15.8647,15.9614,142800.0
2005-08-11 15:30:00,23.15,23.16,23.06,23.11,154500.0,15.9821,15.989,15.9199,15.9545,154500.0
2005-08-12 09:30:00,23.11,23.11,23.05,23.07,26100.0,15.9545,15.9545,15.913,15.9268,26100.0
2005-08-12 10:00:00,23.09,23.12,23.07,23.08,20700.0,15.9406,15.9614,15.9268,15.9337,20700.0
2005-08-12 10:30:00,23.08,23.09,23.06,23.07,35700.0,15.9337,15.9406,15.9199,15.9268,35700.0
2005-08-12 11:00:00,23.07,23.11,23.07,23.11,11700.0,15.9268,15.9545,15.9268,15.9545,11700.0
2005-08-12 11:30:00,23.11,23.18,23.11,23.17,21900.0,15.9545,16.0028,15.9545,15.9959,21900.0
2005-08-12 12:00:00,23.14,23.14,23.09,23.09,24600.0,15.9752,15.9752,15.9406,15.9406,24600.0
2005-08-12 12:30:00,23.09,23.1,23.09,23.1,18000.0,15.9406,15.9476,15.9406,15.9476,18000.0
2005-08-12 13:00:00,23.1,23.13,23.09,23.1,32700.0,15.9476,15.9683,15.9406,15.9476,32700.0
2005-08-12 13:30:00,23.11,23.11,23.1,23.1,16500.0,15.9545,15.9545,15.9476,15.9476,16500.0
2005-08-12 14:00:00,23.1,23.12,23.1,23.11,57000.0,15.9476,15.9614,15.9476,15.9545,57000.0
2005-08-12 14:30:00,23.11,23.13,23.1,23.12,29100.0,15.9545,15.9683,15.9476,15.9614,29100.0
2005-08-12 15:00:00,23.11,23.16,23.11,23.16,83700.0,15.9545,15.989,15.9545,15.989,83700.0
2005-08-12 15:30:00,23.16,23.29,23.15,23.26,94500.0,15.989,16.0787,15.9821,16.058,94500.0
2005-08-15 09:30:00,23.29,23.29,23.04,23.09,30000.0,16.0787,16.0787,15.9061,15.9406,30000.0
2005-08-15 10:00:00,23.09,23.1,23.02,23.07,32100.0,15.9406,15.9476,15.8923,15.9268,32100.0
2005-08-15 10:30:00,23.09,23.11,23.07,23.1,21300.0,15.9406,15.9545,15.9268,15.9476,21300.0
2005-08-15 11:00:00,23.09,23.09,23.07,23.08,20700.0,15.9406,15.9406,15.9268,15.9337,20700.0
2005-08-15 11:30:00,23.08,23.12,23.07,23.09,46800.0,15.9337,15.9614,15.9268,15.9406,46800.0
2005-08-15 12:00:00,23.08,23.1,23.08,23.1,28200.0,15.9337,15.9476,15.9337,15.9476,28200.0
2005-08-15 12:30:00,23.09,23.11,23.08,23.1,33300.0,15.9406,15.9545,15.9337,15.9476,33300.0
2005-08-15 13:00:00,23.1,23.1,23.08,23.1,14700.0,15.9476,15.9476,15.9337,15.9476,14700.0
2005-08-15 13:30:00,23.09,23.14,23.09,23.14,23100.0,15.9406,15.9752,15.9406,15.9752,23100.0
2005-08-15 14:00:00,23.14,23.17,23.1,23.1,40500.0,15.9752,15.9959,15.9476,15.9476,40500.0
2005-08-15 14:30:00,23.1,23.11,23.09,23.1,42300.0,15.9476,15.9545,15.9406,15.9476,42300.0
2005-08-15 15:00:00,23.1,23.26,23.1,23.25,85200.0,15.9476,16.058,15.9476,16.0511,85200.0
2005-08-15 15:30:00,23.25,23.35,23.25,23.35,167100.0,16.0511,16.1201,16.0511,16.1201,167100.0
2005-08-16 09:30:00,23.35,23.37,23.21,23.33,127200.0,16.1201,16.134,16.0235,16.1063,127200.0
2005-08-16 10:00:00,23.33,23.33,23.21,23.25,42300.0,16.1063,16.1063,16.0235,16.0511,42300.0
2005-08-16 10:30:00,23.25,23.25,23.1,23.12,177600.0,16.0511,16.0511,15.9476,15.9614,177600.0
2005-08-16 11:00:00,23.12,23.18,23.12,23.16,79800.0,15.9614,16.0028,15.9614,15.989,79800.0
2005-08-16 11:30:00,23.16,23.18,23.14,23.14,146100.0,15.989,16.0028,15.9752,15.9752,146100.0
2005-08-16 12:00:00,23.15,23.16,23.11,23.15,38700.0,15.9821,15.989,15.9545,15.9821,38700.0
2005-08-16 12:30:00,23.16,23.18,23.15,23.15,85800.0,15.989,16.0028,15.9821,15.9821,85800.0
2005-08-16 13:00:00,23.15,23.18,23.15,23.16,110100.0,15.9821,16.0028,15.9821,15.989,110100.0
2005-08-16 13:30:00,23.16,23.17,23.16,23.16,72300.0,15.989,15.9959,15.989,15.989,72300.0
2005-08-16 14:00:00,23.16,23.16,23.06,23.11,154800.0,15.989,15.989,15.9199,15.9545,154800.0
2005-08-16 14:30:00,23.11,23.13,23.08,23.09,64500.0,15.9545,15.9683,15.9337,15.9406,64500.0
2005-08-16 15:00:00,23.09,23.13,23.07,23.09,107400.0,15.9406,15.9683,15.9268,15.9406,107400.0
2005-08-16 15:30:00,23.09,23.09,22.98,23.01,227100.0,15.9406,15.9406,15.8647,15.8854,227100.0
2005-08-17 09:30:00,22.94,23.02,22.92,22.92,241800.0,15.8371,15.8923,15.8233,15.8233,241800.0
2005-08-17 10:00:00,22.92,22.93,22.87,22.88,71400.0,15.8233,15.8302,15.7888,15.7957,71400.0
2005-08-17 10:30:00,22.88,22.88,22.83,22.84,134100.0,15.7957,15.7957,15.7612,15.7681,134100.0
2005-08-17 11:00:00,22.84,22.9,22.84,22.86,151800.0,15.7681,15.8095,15.7681,15.7819,151800.0
2005-08-17 11:30:00,22.86,22.86,22.85,22.85,15300.0,15.7819,15.7819,15.775,15.775,15300.0
2005-08-17 12:00:00,22.85,22.85,22.83,22.83,21300.0,15.775,15.775,15.7612,15.7612,21300.0
2005-08-17 12:30:00,22.84,22.85,22.78,22.78,66300.0,15.7681,15.775,15.7266,15.7266,66300.0
2005-08-17 13:00:00,22.77,22.77,22.62,22.64,190200.0,15.7197,15.7197,15.6162,15.63,190200.0
2005-08-17 13:30:00,22.65,22.66,22.55,22.65,83100.0,15.6369,15.6438,15.5678,15.6369,83100.0
2005-08-17 14:00:00,22.65,22.68,22.6,22.67,103500.0,15.6369,15.6576,15.6024,15.6507,103500.0
2005-08-17 14:30:00,22.67,22.7,22.66,22.66,79800.0,15.6507,15.6714,15.6438,15.6438,79800.0
2005-08-17 15:00:00,22.66,22.68,22.64,22.66,70500.0,15.6438,15.6576,15.63,15.6438,70500.0
2005-08-17 15:30:00,22.66,22.68,22.65,22.68,180300.0,15.6438,15.6576,15.6369,15.6576,180300.0
2005-08-18 09:30:00,22.71,22.93,22.71,22.9,117900.0,15.6783,15.8302,15.6783,15.8095,117900.0
2005-08-18 10:00:00,22.89,22.92,22.8,22.86,150300.0,15.8026,15.8233,15.7404,15.7819,150300.0
2005-08-18 10:30:00,22.86,22.86,22.82,22.83,19200.0,15.7819,15.7819,15.7542,15.7612,19200.0
2005-08-18 11:00:00,22.83,22.86,22.82,22.86,220800.0,15.7612,15.7819,15.7542,15.7819,220800.0
2005-08-18 11:30:00,22.86,22.9,22.85,22.85,46500.0,15.7819,15.8095,15.775,15.775,46500.0
2005-08-18 12:00:00,22.84,22.87,22.83,22.86,41700.0,15.7681,15.7888,15.7612,15.7819,41700.0
2005-08-18 12:30:00,22.87,22.87,22.83,22.85,113400.0,15.7888,15.7888,15.7612,15.775,113400.0
2005-08-18 13:00:00,22.86,22.87,22.85,22.86,22200.0,15.7819,15.7888,15.775,15.7819,22200.0
2005-08-18 13:30:00,22.86,22.89,22.81,22.84,117300.0,15.7819,15.8026,15.7473,15.7681,117300.0
2005-08-18 14:00:00,22.84,22.84,22.82,22.83,5700.0,15.7681,15.7681,15.7542,15.7612,5700.0
2005-08-18 14:30:00,22.83,22.87,22.82,22.86,18900.0,15.7612,15.7888,15.7542,15.7819,18900.0
2005-08-18 15:00:00,22.86,22.86,22.85,22.85,17400.0,15.7819,15.7819,15.775,15.775,17400.0
2005-08-18 15:30:00,22.85,22.85,22.83,22.83,86100.0,15.775,15.775,15.7612,15.7612,86100.0
2005-08-19 09:30:00,22.83,22.86,22.81,22.83,22800.0,15.7612,15.7819,15.7473,15.7612,22800.0
2005-08-19 10:00:00,22.83,22.93,22.83,22.9,67200.0,15.7612,15.8302,15.7612,15.8095,67200.0
2005-08-19 10:30:00,22.9,22.9,22.83,22.87,60900.0,15.8095,15.8095,15.7612,15.7888,60900.0
2005-08-19 11:00:00,22.87,22.9,22.84,22.86,50400.0,15.7888,15.8095,15.7681,15.7819,50400.0
2005-08-19 11:30:00,22.88,22.92,22.84,22.87,41700.0,15.7957,15.8233,15.7681,15.7888,41700.0
2005-08-19 12:00:00,22.86,22.88,22.86,22.87,6900.0,15.7819,15.7957,15.7819,15.7888,6900.0
2005-08-19 12:30:00,22.86,22.87,22.86,22.86,15000.0,15.7819,15.7888,15.7819,15.7819,15000.0
2005-08-19 13:00:00,22.86,22.86,22.85,22.85,7800.0,15.7819,15.7819,15.775,15.775,7800.0
2005-08-19 13:30:00,22.85,22.85,22.8,22.8,3600.0,15.775,15.775,15.7404,15.7404,3600.0
2005-08-19 14:00:00,22.79,22.8,22.76,22.8,27300.0,15.7335,15.7404,15.7128,15.7404,27300.0
2005-08-19 14:30:00,22.79,22.83,22.75,22.83,28200.0,15.7335,15.7612,15.7059,15.7612,28200.0
2005-08-19 15:00:00,22.83,22.83,22.79,22.83,28800.0,15.7612,15.7612,15.7335,15.7612,28800.0
2005-08-19 15:30:00,22.83,22.89,22.83,22.87,54000.0,15.7612,15.8026,15.7612,15.7888,54000.0
2005-08-22 09:30:00,22.94,23.1,22.94,23.07,14400.0,15.8371,15.9476,15.8371,15.9268,14400.0
2005-08-22 10:00:00,23.07,23.18,23.07,23.17,20100.0,15.9268,16.0028,15.9268,15.9959,20100.0
2005-08-22 10:30:00,23.17,23.23,23.17,23.21,13500.0,15.9959,16.0373,15.9959,16.0235,13500.0
2005-08-22 11:00:00,23.21,23.23,23.18,23.2,10500.0,16.0235,16.0373,16.0028,16.0166,10500.0
2005-08-22 11:30:00,23.19,23.22,23.19,23.22,14100.0,16.0097,16.0304,16.0097,16.0304,14100.0
2005-08-22 12:00:00,23.22,23.22,23.19,23.2,11400.0,16.0304,16.0304,16.0097,16.0166,11400.0
2005-08-22 12:30:00,23.2,23.2,23.17,23.17,20400.0,16.0166,16.0166,15.9959,15.9959,20400.0
2005-08-22 13:00:00,23.17,23.17,23.14,23.14,10500.0,15.9959,15.9959,15.9752,15.9752,10500.0
2005-08-22 13:30:00,23.14,23.14,23.13,23.14,9600.0,15.9752,15.9752,15.9683,15.9752,9600.0
2005-08-22 14:00:00,23.14,23.14,23.13,23.14,14400.0,15.9752,15.9752,15.9683,15.9752,14400.0
2005-08-22 14:30:00,23.13,23.14,23.13,23.14,23400.0,15.9683,15.9752,15.9683,15.9752,23400.0
2005-08-22 15:00:00,23.14,23.14,23.14,23.14,1200.0,15.9752,15.9752,15.9752,15.9752,1200.0
2005-08-22 15:30:00,23.14,23.21,23.13,23.17,122400.0,15.9752,16.0235,15.9683,15.9959,122400.0
2005-08-23 09:30:00,23.18,23.18,23.02,23.02,33300.0,16.0028,16.0028,15.8923,15.8923,33300.0
2005-08-23 10:00:00,23.0,23.04,23.0,23.03,32100.0,15.8785,15.9061,15.8785,15.8992,32100.0
2005-08-23 10:30:00,23.0,23.07,22.94,23.05,57000.0,15.8785,15.9268,15.8371,15.913,57000.0
2005-08-23 11:00:00,23.06,23.06,23.01,23.01,23100.0,15.9199,15.9199,15.8854,15.8854,23100.0
2005-08-23 11:30:00,23.0,23.0,22.97,22.99,15000.0,15.8785,15.8785,15.8578,15.8716,15000.0
2005-08-23 12:00:00,22.94,22.97,22.94,22.96,21300.0,15.8371,15.8578,15.8371,15.8509,21300.0
2005-08-23 12:30:00,22.96,22.96,22.87,22.87,27900.0,15.8509,15.8509,15.7888,15.7888,27900.0
2005-08-23 13:00:00,22.87,22.87,22.76,22.78,165900.0,15.7888,15.7888,15.7128,15.7266,165900.0
2005-08-23 13:30:00,22.77,22.81,22.77,22.8,45900.0,15.7197,15.7473,15.7197,15.7404,45900.0
2005-08-23 14:00:00,22.78,22.82,22.72,22.82,98100.0,15.7266,15.7542,15.6852,15.7542,98100.0
2005-08-23 14:30:00,22.8,22.81,22.77,22.78,24000.0,15.7404,15.7473,15.7197,15.7266,24000.0
2005-08-23 15:00:00,22.78,22.79,22.75,22.76,48600.0,15.7266,15.7335,15.7059,15.7128,48600.0
2005-08-23 15:30:00,22.77,22.85,22.76,22.81,111300.0,15.7197,15.775,15.7128,15.7473,111300.0
2005-08-24 09:30:00,22.8,22.82,22.76,22.81,34800.0,15.7404,15.7542,15.7128,15.7473,34800.0
2005-08-24 10:00:00,22.79,22.8,22.76,22.8,71700.0,15.7335,15.7404,15.7128,15.7404,71700.0
2005-08-24 10:30:00,22.8,22.83,22.79,22.83,87000.0,15.7404,15.7612,15.7335,15.7612,87000.0
2005-08-24 11:00:00,22.86,22.89,22.8,22.85,70800.0,15.7819,15.8026,15.7404,15.775,70800.0
2005-08-24 11:30:00,22.85,22.85,22.79,22.85,66900.0,15.775,15.775,15.7335,15.775,66900.0
2005-08-24 12:00:00,22.86,22.99,22.86,22.99,37800.0,15.7819,15.8716,15.7819,15.8716,37800.0
2005-08-24 12:30:00,22.99,23.03,22.99,23.02,28500.0,15.8716,15.8992,15.8716,15.8923,28500.0
2005-08-24 13:00:00,23.02,23.08,23.02,23.05,42900.0,15.8923,15.9337,15.8923,15.913,42900.0
2005-08-24 13:30:00,23.05,23.1,23.05,23.08,54000.0,15.913,15.9476,15.913,15.9337,54000.0
2005-08-24 14:00:00,23.09,23.14,23.05,23.07,65100.0,15.9406,15.9752,15.913,15.9268,65100.0
2005-08-24 14:30:00,23.08,23.1,23.04,23.04,45000.0,15.9337,15.9476,15.9061,15.9061,45000.0
2005-08-24 15:00:00,23.04,23.07,23.03,23.04,98100.0,15.9061,15.9268,15.8992,15.9061,98100.0
2005-08-24 15:30:00,23.03,23.03,22.95,23.0,105900.0,15.8992,15.8992,15.844,15.8785,105900.0
2005-08-25 09:30:00,23.0,23.0,22.97,22.99,22800.0,15.8785,15.8785,15.8578,15.8716,22800.0
2005-08-25 10:00:00,22.99,23.0,22.93,22.93,31200.0,15.8716,15.8785,15.8302,15.8302,31200.0
2005-08-25 10:30:00,22.94,22.95,22.92,22.93,80400.0,15.8371,15.844,15.8233,15.8302,80400.0
2005-08-25 11:00:00,22.93,22.94,22.92,22.92,64800.0,15.8302,15.8371,15.8233,15.8233,64800.0
2005-08-25 11:30:00,22.91,22.91,22.85,22.85,13800.0,15.8164,15.8164,15.775,15.775,13800.0
2005-08-25 12:00:00,22.86,22.89,22.81,22.83,35100.0,15.7819,15.8026,15.7473,15.7612,35100.0
2005-08-25 12:30:00,22.83,22.86,22.82,22.86,49200.0,15.7612,15.7819,15.7542,15.7819,49200.0
2005-08-25 13:00:00,22.86,22.91,22.86,22.91,59400.0,15.7819,15.8164,15.7819,15.8164,59400.0
2005-08-25 13:30:00,22.91,22.92,22.9,22.92,41700.0,15.8164,15.8233,15.8095,15.8233,41700.0
2005-08-25 14:00:00,22.91,22.92,22.89,22.89,47700.0,15.8164,15.8233,15.8026,15.8026,47700.0
2005-08-25 14:30:00,22.89,22.89,22.83,22.86,52500.0,15.8026,15.8026,15.7612,15.7819,52500.0
2005-08-25 15:00:00,22.86,22.87,22.8,22.83,125400.0,15.7819,15.7888,15.7404,15.7612,125400.0
2005-08-25 15:30:00,22.83,22.84,22.8,22.84,88800.0,15.7612,15.7681,15.7404,15.7681,88800.0
2005-08-26 09:30:00,22.81,22.81,22.7,22.71,62100.0,15.7473,15.7473,15.6714,15.6783,62100.0
2005-08-26 10:00:00,22.71,22.71,22.63,22.64,107100.0,15.6783,15.6783,15.6231,15.63,107100.0
2005-08-26 10:30:00,22.64,22.64,22.59,22.6,48900.0,15.63,15.63,15.5955,15.6024,48900.0
2005-08-26 11:00:00,22.59,22.6,22.59,22.6,37800.0,15.5955,15.6024,15.5955,15.6024,37800.0
2005-08-26 11:30:00,22.6,22.6,22.58,22.58,37200.0,15.6024,15.6024,15.5886,15.5886,37200.0
2005-08-26 12:00:00,22.57,22.57,22.53,22.54,56100.0,15.5817,15.5817,15.554,15.5609,56100.0
2005-08-26 12:30:00,22.54,22.57,22.42,22.42,126000.0,15.5609,15.5817,15.4781,15.4781,126000.0
2005-08-26 13:00:00,22.42,22.5,22.42,22.46,101100.0,15.4781,15.5333,15.4781,15.5057,101100.0
2005-08-26 13:30:00,22.46,22.46,22.39,22.41,100800.0,15.5057,15.5057,15.4574,15.4712,100800.0
2005-08-26 14:00:00,22.41,22.41,22.38,22.4,101400.0,15.4712,15.4712,15.4505,15.4643,101400.0
2005-08-26 14:30:00,22.41,22.43,22.32,22.33,129000.0,15.4712,15.485,15.4091,15.416,129000.0
2005-08-26 15:00:00,22.32,22.33,22.27,22.33,144300.0,15.4091,15.416,15.3745,15.416,144300.0
2005-08-26 15:30:00,22.33,22.33,22.22,22.3,274500.0,15.416,15.416,15.34,15.3953,274500.0
2005-08-29 09:30:00,22.25,22.27,22.2,22.21,57300.0,15.3607,15.3745,15.3262,15.3331,57300.0
2005-08-29 10:00:00,22.22,22.24,22.2,22.22,39300.0,15.34,15.3538,15.3262,15.34,39300.0
2005-08-29 10:30:00,22.22,22.22,22.2,22.21,63600.0,15.34,15.34,15.3262,15.3331,63600.0
2005-08-29 11:00:00,22.2,22.23,22.2,22.22,60900.0,15.3262,15.3469,15.3262,15.34,60900.0
2005-08-29 11:30:00,22.22,22.22,22.2,22.22,92400.0,15.34,15.34,15.3262,15.34,92400.0
2005-08-29 12:00:00,22.22,22.22,22.15,22.17,85500.0,15.34,15.34,15.2917,15.3055,85500.0
2005-08-29 12:30:00,22.17,22.17,22.07,22.07,78900.0,15.3055,15.3055,15.2365,15.2365,78900.0
2005-08-29 13:00:00,22.06,22.07,22.06,22.06,270000.0,15.2296,15.2365,15.2296,15.2296,270000.0
2005-08-29 13:30:00,22.06,22.09,22.05,22.09,112200.0,15.2296,15.2503,15.2227,15.2503,112200.0
2005-08-29 14:00:00,22.09,22.1,22.07,22.08,124200.0,15.2503,15.2572,15.2365,15.2434,124200.0
2005-08-29 14:30:00,22.08,22.11,22.08,22.09,131400.0,15.2434,15.2641,15.2434,15.2503,131400.0
2005-08-29 15:00:00,22.09,22.1,22.06,22.07,190500.0,15.2503,15.2572,15.2296,15.2365,190500.0
2005-08-29 15:30:00,22.06,22.09,22.06,22.06,253800.0,15.2296,15.2503,15.2296,15.2296,253800.0
2005-08-30 09:30:00,22.1,22.25,22.1,22.23,108600.0,15.2572,15.3607,15.2572,15.3469,108600.0
2005-08-30 10:00:00,22.23,22.28,22.2,22.24,102300.0,15.3469,15.3814,15.3262,15.3538,102300.0
2005-08-30 10:30:00,22.24,22.24,22.21,22.21,133500.0,15.3538,15.3538,15.3331,15.3331,133500.0
2005-08-30 11:00:00,22.21,22.22,22.15,22.16,214200.0,15.3331,15.34,15.2917,15.2986,214200.0
2005-08-30 11:30:00,22.16,22.29,22.16,22.27,179700.0,15.2986,15.3884,15.2986,15.3745,179700.0
2005-08-30 12:00:00,22.28,22.38,22.28,22.38,35400.0,15.3814,15.4505,15.3814,15.4505,35400.0
2005-08-30 12:30:00,22.38,22.38,22.33,22.36,31500.0,15.4505,15.4505,15.416,15.4367,31500.0
2005-08-30 13:00:00,22.36,22.38,22.33,22.33,27600.0,15.4367,15.4505,15.416,15.416,27600.0
2005-08-30 13:30:00,22.33,22.33,22.31,22.32,48300.0,15.416,15.416,15.4022,15.4091,48300.0
2005-08-30 14:00:00,22.32,22.38,22.3,22.3,86400.0,15.4091,15.4505,15.3953,15.3953,86400.0
2005-08-30 14:30:00,22.29,22.32,22.27,22.27,53400.0,15.3884,15.4091,15.3745,15.3745,53400.0
2005-08-30 15:00:00,22.27,22.27,22.16,22.16,117600.0,15.3745,15.3745,15.2986,15.2986,117600.0
2005-08-30 15:30:00,22.16,22.41,22.15,22.32,151800.0,15.2986,15.4712,15.2917,15.4091,151800.0
2005-08-31 09:30:00,22.37,22.48,22.37,22.42,27600.0,15.4436,15.5195,15.4436,15.4781,27600.0
2005-08-31 10:00:00,22.43,22.44,22.43,22.43,25800.0,15.485,15.4919,15.485,15.485,25800.0
2005-08-31 10:30:00,22.44,22.47,22.43,22.47,45300.0,15.4919,15.5126,15.485,15.5126,45300.0
2005-08-31 11:00:00,22.47,22.49,22.46,22.49,52500.0,15.5126,15.5264,15.5057,15.5264,52500.0
2005-08-31 11:30:00,22.49,22.53,22.49,22.53,62400.0,15.5264,15.554,15.5264,15.554,62400.0
2005-08-31 12:00:00,22.53,22.57,22.49,22.57,125400.0,15.554,15.5817,15.5264,15.5817,125400.0
2005-08-31 12:30:00,22.6,22.6,22.54,22.54,56100.0,15.6024,15.6024,15.5609,15.5609,56100.0
2005-08-31 13:00:00,22.54,22.57,22.54,22.56,31800.0,15.5609,15.5817,15.5609,15.5748,31800.0
2005-08-31 13:30:00,22.57,22.67,22.55,22.67,76200.0,15.5817,15.6507,15.5678,15.6507,76200.0
2005-08-31 14:00:00,22.66,22.67,22.62,22.64,21900.0,15.6438,15.6507,15.6162,15.63,21900.0
2005-08-31 14:30:00,22.64,22.66,22.62,22.66,44700.0,15.63,15.6438,15.6162,15.6438,44700.0
2005-08-31 15:00:00,22.66,22.75,22.66,22.74,65400.0,15.6438,15.7059,15.6438,15.699,65400.0
2005-08-31 15:30:00,22.74,22.84,22.73,22.83,257100.0,15.699,15.7681,15.6921,15.7612,257100.0
2005-09-01 09:30:00,22.85,23.15,22.85,23.08,149400.0,15.775,15.9821,15.775,15.9337,149400.0
2005-09-01 10:00:00,23.08,23.13,23.07,23.11,67800.0,15.9337,15.9683,15.9268,15.9545,67800.0
2005-09-01 10:30:00,23.11,23.17,23.1,23.17,115800.0,15.9545,15.9959,15.9476,15.9959,115800.0
2005-09-01 11:00:00,23.17,23.24,23.15,23.21,82500.0,15.9959,16.0442,15.9821,16.0235,82500.0
2005-09-01 11:30:00,23.21,23.31,23.18,23.26,56100.0,16.0235,16.0925,16.0028,16.058,56100.0
2005-09-01 12:00:00,23.25,23.32,23.25,23.27,102600.0,16.0511,16.0994,16.0511,16.0649,102600.0
2005-09-01 12:30:00,23.27,23.3,23.27,23.28,74700.0,16.0649,16.0856,16.0649,16.0718,74700.0
2005-09-01 13:00:00,23.28,23.28,23.25,23.25,72300.0,16.0718,16.0718,16.0511,16.0511,72300.0
2005-09-01 13:30:00,23.23,23.28,23.23,23.26,85800.0,16.0373,16.0718,16.0373,16.058,85800.0
2005-09-01 14:00:00,23.26,23.28,23.23,23.24,71700.0,16.058,16.0718,16.0373,16.0442,71700.0
2005-09-01 14:30:00,23.24,23.29,23.24,23.29,78300.0,16.0442,16.0787,16.0442,16.0787,78300.0
2005-09-01 15:00:00,23.27,23.27,23.23,23.23,201600.0,16.0649,16.0649,16.0373,16.0373,201600.0
2005-09-01 15:30:00,23.23,23.23,23.19,23.2,236400.0,16.0373,16.0373,16.0097,16.0166,236400.0
2005-09-02 09:30:00,23.22,23.46,23.22,23.44,30300.0,16.0304,16.1961,16.0304,16.1823,30300.0
2005-09-02 10:00:00,23.44,23.49,23.38,23.41,76500.0,16.1823,16.2168,16.1409,16.1616,76500.0
2005-09-02 10:30:00,23.4,23.45,23.4,23.4,93300.0,16.1547,16.1892,16.1547,16.1547,93300.0
2005-09-02 11:00:00,23.41,23.44,23.41,23.41,59100.0,16.1616,16.1823,16.1616,16.1616,59100.0
2005-09-02 11:30:00,23.42,23.42,23.34,23.34,102900.0,16.1685,16.1685,16.1132,16.1132,102900.0
2005-09-02 12:00:00,23.34,23.35,23.31,23.32,78000.0,16.1132,16.1201,16.0925,16.0994,78000.0
2005-09-02 12:30:00,23.32,23.34,23.3,23.32,86700.0,16.0994,16.1132,16.0856,16.0994,86700.0
2005-09-02 13:00:00,23.32,23.34,23.3,23.33,84900.0,16.0994,16.1132,16.0856,16.1063,84900.0
2005-09-02 13:30:00,23.33,23.37,23.33,23.36,69300.0,16.1063,16.134,16.1063,16.127,69300.0
2005-09-02 14:00:00,23.36,23.38,23.33,23.33,100500.0,16.127,16.1409,16.1063,16.1063,100500.0
2005-09-02 14:30:00,23.33,23.36,23.33,23.35,70500.0,16.1063,16.127,16.1063,16.1201,70500.0
2005-09-02 15:00:00,23.36,23.4,23.34,23.36,129600.0,16.127,16.1547,16.1132,16.127,129600.0
2005-09-02 15:30:00,23.37,23.4,23.37,23.4,127500.0,16.134,16.1547,16.134,16.1547,127500.0
2005-09-06 09:30:00,23.42,23.45,23.37,23.42,43500.0,16.1685,16.1892,16.134,16.1685,43500.0
2005-09-06 10:00:00,23.42,23.59,23.42,23.58,77400.0,16.1685,16.2858,16.1685,16.2789,77400.0
2005-09-06 10:30:00,23.58,23.69,23.58,23.62,103500.0,16.2789,16.3549,16.2789,16.3065,103500.0
2005-09-06 11:00:00,23.6,23.6,23.44,23.46,162300.0,16.2927,16.2927,16.1823,16.1961,162300.0
2005-09-06 11:30:00,23.46,23.5,23.44,23.47,86100.0,16.1961,16.2237,16.1823,16.203,86100.0
2005-09-06 12:00:00,23.45,23.5,23.43,23.47,81300.0,16.1892,16.2237,16.1754,16.203,81300.0
2005-09-06 12:30:00,23.47,23.49,23.45,23.48,35400.0,16.203,16.2168,16.1892,16.2099,35400.0
2005-09-06 13:00:00,23.48,23.57,23.48,23.57,50100.0,16.2099,16.272,16.2099,16.272,50100.0
2005-09-06 13:30:00,23.57,23.61,23.54,23.61,46200.0,16.272,16.2996,16.2513,16.2996,46200.0
2005-09-06 14:00:00,23.62,23.65,23.54,23.55,44400.0,16.3065,16.3273,16.2513,16.2582,44400.0
2005-09-06 14:30:00,23.56,23.56,23.51,23.54,37500.0,16.2651,16.2651,16.2306,16.2513,37500.0
2005-09-06 15:00:00,23.54,23.54,23.52,23.54,23100.0,16.2513,16.2513,16.2375,16.2513,23100.0
2005-09-06 15:30:00,23.54,23.59,23.53,23.56,88200.0,16.2513,16.2858,16.2444,16.2651,88200.0
2005-09-07 09:30:00,23.69,23.87,23.69,23.82,80100.0,16.3549,16.4791,16.3549,16.4446,80100.0
2005-09-07 10:00:00,23.82,24.0,23.82,24.0,93300.0,16.4446,16.5689,16.4446,16.5689,93300.0
2005-09-07 10:30:00,24.0,24.23,24.0,24.23,108000.0,16.5689,16.7277,16.5689,16.7277,108000.0
2005-09-07 11:00:00,24.23,24.23,24.0,24.01,65700.0,16.7277,16.7277,16.5689,16.5758,65700.0
2005-09-07 11:30:00,24.0,24.0,23.93,23.94,67800.0,16.5689,16.5689,16.5206,16.5275,67800.0
2005-09-07 12:00:00,23.94,24.13,23.94,24.1,124200.0,16.5275,16.6586,16.5275,16.6379,124200.0
2005-09-07 12:30:00,24.1,24.16,24.1,24.12,82200.0,16.6379,16.6793,16.6379,16.6517,82200.0
2005-09-07 13:00:00,24.12,24.18,24.12,24.12,87600.0,16.6517,16.6932,16.6517,16.6517,87600.0
2005-09-07 13:30:00,24.12,24.15,24.12,24.13,54000.0,16.6517,16.6724,16.6517,16.6586,54000.0
2005-09-07 14:00:00,24.13,24.16,24.12,24.14,68700.0,16.6586,16.6793,16.6517,16.6655,68700.0
2005-09-07 14:30:00,24.14,24.15,24.12,24.13,72300.0,16.6655,16.6724,16.6517,16.6586,72300.0
2005-09-07 15:00:00,24.13,24.14,24.13,24.13,121500.0,16.6586,16.6655,16.6586,16.6586,121500.0
2005-09-07 15:30:00,24.13,24.22,24.13,24.16,201000.0,16.6586,16.7208,16.6586,16.6793,201000.0
2005-09-08 09:30:00,24.25,24.33,24.2,24.25,50700.0,16.7415,16.7967,16.707,16.7415,50700.0
2005-09-08 10:00:00,24.25,24.28,24.18,24.21,57600.0,16.7415,16.7622,16.6932,16.7139,57600.0
2005-09-08 10:30:00,24.22,24.23,24.17,24.19,28500.0,16.7208,16.7277,16.6862,16.7001,28500.0
2005-09-08 11:00:00,24.19,24.21,24.19,24.21,52800.0,16.7001,16.7139,16.7001,16.7139,52800.0
2005-09-08 11:30:00,24.21,24.25,24.21,24.22,42000.0,16.7139,16.7415,16.7139,16.7208,42000.0
2005-09-08 12:00:00,24.22,24.23,24.22,24.23,30900.0,16.7208,16.7277,16.7208,16.7277,30900.0
2005-09-08 12:30:00,24.23,24.23,24.21,24.21,46200.0,16.7277,16.7277,16.7139,16.7139,46200.0
2005-09-08 13:00:00,24.21,24.21,24.19,24.2,10200.0,16.7139,16.7139,16.7001,16.707,10200.0
2005-09-08 13:30:00,24.2,24.2,24.12,24.13,21300.0,16.707,16.707,16.6517,16.6586,21300.0
2005-09-08 14:00:00,24.15,24.19,24.13,24.16,24600.0,16.6724,16.7001,16.6586,16.6793,24600.0
2005-09-08 14:30:00,24.15,24.18,24.14,24.18,37200.0,16.6724,16.6932,16.6655,16.6932,37200.0
2005-09-08 15:00:00,24.18,24.2,24.17,24.18,33900.0,16.6932,16.707,16.6862,16.6932,33900.0
2005-09-08 15:30:00,24.18,24.19,24.11,24.14,103500.0,16.6932,16.7001,16.6448,16.6655,103500.0
2005-09-09 09:30:00,24.22,24.23,24.2,24.21,34800.0,16.7208,16.7277,16.707,16.7139,34800.0
2005-09-09 10:00:00,24.23,24.29,24.22,24.29,96600.0,16.7277,16.7691,16.7208,16.7691,96600.0
2005-09-09 10:30:00,24.29,24.32,24.23,24.29,70800.0,16.7691,16.7898,16.7277,16.7691,70800.0
2005-09-09 11:00:00,24.28,24.33,24.25,24.29,38400.0,16.7622,16.7967,16.7415,16.7691,38400.0
2005-09-09 11:30:00,24.31,24.44,24.31,24.4,36000.0,16.7829,16.8726,16.7829,16.845,36000.0
2005-09-09 12:00:00,24.4,24.4,24.27,24.31,26700.0,16.845,16.845,16.7553,16.7829,26700.0
2005-09-09 12:30:00,24.3,24.44,24.3,24.44,37800.0,16.776,16.8726,16.776,16.8726,37800.0
2005-09-09 13:00:00,24.43,24.61,24.43,24.53,56400.0,16.8657,16.99,16.8657,16.9348,56400.0
2005-09-09 13:30:00,24.53,24.53,24.47,24.52,22200.0,16.9348,16.9348,16.8934,16.9279,22200.0
2005-09-09 14:00:00,24.53,24.59,24.53,24.59,46800.0,16.9348,16.9762,16.9348,16.9762,46800.0
2005-09-09 14:30:00,24.59,24.68,24.59,24.6,58200.0,16.9762,17.0383,16.9762,16.9831,58200.0
2005-09-09 15:00:00,24.6,24.6,24.57,24.57,42300.0,16.9831,16.9831,16.9624,16.9624,42300.0
2005-09-09 15:30:00,24.58,24.59,24.55,24.58,65700.0,16.9693,16.9762,16.9486,16.9693,65700.0
2005-09-12 09:30:00,24.66,24.66,24.43,24.43,26100.0,17.0245,17.0245,16.8657,16.8657,26100.0
2005-09-12 10:00:00,24.43,24.46,24.34,24.4,23700.0,16.8657,16.8865,16.8036,16.845,23700.0
2005-09-12 10:30:00,24.4,24.4,24.37,24.37,7500.0,16.845,16.845,16.8243,16.8243,7500.0
2005-09-12 11:00:00,24.38,24.38,24.36,24.37,18000.0,16.8312,16.8312,16.8174,16.8243,18000.0
2005-09-12 11:30:00,24.37,24.5,24.37,24.43,48000.0,16.8243,16.9141,16.8243,16.8657,48000.0
2005-09-12 12:00:00,24.43,24.43,24.36,24.37,13200.0,16.8657,16.8657,16.8174,16.8243,13200.0
2005-09-12 12:30:00,24.36,24.4,24.35,24.37,11700.0,16.8174,16.845,16.8105,16.8243,11700.0
2005-09-12 13:00:00,24.37,24.38,24.37,24.37,15900.0,16.8243,16.8312,16.8243,16.8243,15900.0
2005-09-12 13:30:00,24.37,24.38,24.37,24.38,16800.0,16.8243,16.8312,16.8243,16.8312,16800.0
2005-09-12 14:00:00,24.39,24.4,24.37,24.37,35400.0,16.8381,16.845,16.8243,16.8243,35400.0
2005-09-12 14:30:00,24.38,24.39,24.37,24.38,10200.0,16.8312,16.8381,16.8243,16.8312,10200.0
2005-09-12 15:00:00,24.38,24.41,24.37,24.39,19500.0,16.8312,16.8519,16.8243,16.8381,19500.0
2005-09-12 15:30:00,24.39,24.48,24.39,24.44,49200.0,16.8381,16.9003,16.8381,16.8726,49200.0
2005-09-13 09:30:00,24.36,24.38,24.2,24.2,69000.0,16.8174,16.8312,16.707,16.707,69000.0
2005-09-13 10:00:00,24.2,24.33,24.2,24.33,44100.0,16.707,16.7967,16.707,16.7967,44100.0
2005-09-13 10:30:00,24.33,24.42,24.22,24.22,54600.0,16.7967,16.8588,16.7208,16.7208,54600.0
2005-09-13 11:00:00,24.23,24.24,24.17,24.2,50100.0,16.7277,16.7346,16.6862,16.707,50100.0
2005-09-13 11:30:00,24.19,24.19,24.17,24.17,38700.0,16.7001,16.7001,16.6862,16.6862,38700.0
2005-09-13 12:00:00,24.17,24.17,24.13,24.14,42600.0,16.6862,16.6862,16.6586,16.6655,42600.0
2005-09-13 12:30:00,24.15,24.16,24.14,24.14,23400.0,16.6724,16.6793,16.6655,16.6655,23400.0
2005-09-13 13:00:00,24.15,24.15,24.14,24.14,22200.0,16.6724,16.6724,16.6655,16.6655,22200.0
2005-09-13 13:30:00,24.14,24.15,24.14,24.15,21000.0,16.6655,16.6724,16.6655,16.6724,21000.0
2005-09-13 14:00:00,24.15,24.22,24.14,24.21,55200.0,16.6724,16.7208,16.6655,16.7139,55200.0
2005-09-13 14:30:00,24.2,24.22,24.16,24.19,104100.0,16.707,16.7208,16.6793,16.7001,104100.0
2005-09-13 15:00:00,24.19,24.19,24.15,24.17,53400.0,16.7001,16.7001,16.6724,16.6862,53400.0
2005-09-13 15:30:00,24.17,24.18,24.14,24.15,98100.0,16.6862,16.6932,16.6655,16.6724,98100.0
2005-09-14 09:30:00,24.17,24.25,24.17,24.24,26700.0,16.6862,16.7415,16.6862,16.7346,26700.0
2005-09-14 10:00:00,24.24,24.25,24.2,24.2,20400.0,16.7346,16.7415,16.707,16.707,20400.0
2005-09-14 10:30:00,24.2,24.2,24.04,24.04,36900.0,16.707,16.707,16.5965,16.5965,36900.0
2005-09-14 11:00:00,24.04,24.04,24.02,24.02,29700.0,16.5965,16.5965,16.5827,16.5827,29700.0
2005-09-14 11:30:00,24.01,24.03,23.97,24.02,51000.0,16.5758,16.5896,16.5482,16.5827,51000.0
2005-09-14 12:00:00,24.02,24.02,23.98,23.98,15900.0,16.5827,16.5827,16.5551,16.5551,15900.0
2005-09-14 12:30:00,23.98,23.98,23.96,23.96,3900.0,16.5551,16.5551,16.5413,16.5413,3900.0
2005-09-14 13:00:00,23.96,23.97,23.95,23.96,18000.0,16.5413,16.5482,16.5344,16.5413,18000.0
2005-09-14 13:30:00,23.97,24.01,23.97,24.0,33000.0,16.5482,16.5758,16.5482,16.5689,33000.0
2005-09-14 14:00:00,24.01,24.02,24.0,24.01,21900.0,16.5758,16.5827,16.5689,16.5758,21900.0
2005-09-14 14:30:00,24.01,24.06,24.01,24.05,38700.0,16.5758,16.6103,16.5758,16.6034,38700.0
2005-09-14 15:00:00,24.05,24.06,24.03,24.03,20700.0,16.6034,16.6103,16.5896,16.5896,20700.0
2005-09-14 15:30:00,24.03,24.03,24.0,24.02,110700.0,16.5896,16.5896,16.5689,16.5827,110700.0
2005-09-15 09:30:00,23.95,24.15,23.95,24.15,5700.0,16.5344,16.6724,16.5344,16.6724,5700.0
2005-09-15 10:00:00,24.12,24.2,24.06,24.08,76800.0,16.6517,16.707,16.6103,16.6241,76800.0
2005-09-15 10:30:00,24.07,24.07,24.01,24.05,86400.0,16.6172,16.6172,16.5758,16.6034,86400.0
2005-09-15 11:00:00,24.03,24.03,23.93,23.96,95400.0,16.5896,16.5896,16.5206,16.5413,95400.0
2005-09-15 11:30:00,23.95,23.98,23.95,23.96,47400.0,16.5344,16.5551,16.5344,16.5413,47400.0
2005-09-15 12:00:00,23.96,24.04,23.95,24.03,123300.0,16.5413,16.5965,16.5344,16.5896,123300.0
2005-09-15 12:30:00,24.03,24.03,23.97,24.0,98400.0,16.5896,16.5896,16.5482,16.5689,98400.0
2005-09-15 13:00:00,24.0,24.04,24.0,24.02,74400.0,16.5689,16.5965,16.5689,16.5827,74400.0
2005-09-15 13:30:00,24.02,24.06,24.02,24.06,63000.0,16.5827,16.6103,16.5827,16.6103,63000.0
2005-09-15 14:00:00,24.06,24.06,24.0,24.0,123900.0,16.6103,16.6103,16.5689,16.5689,123900.0
2005-09-15 14:30:00,24.0,24.0,23.99,24.0,139500.0,16.5689,16.5689,16.562,16.5689,139500.0
2005-09-15 15:00:00,24.0,24.0,23.99,24.0,171300.0,16.5689,16.5689,16.562,16.5689,171300.0
2005-09-15 15:30:00,24.0,24.0,23.99,24.0,114900.0,16.5689,16.5689,16.562,16.5689,114900.0
2005-09-16 09:30:00,24.17,24.17,24.09,24.16,51000.0,16.6862,16.6862,16.631,16.6793,51000.0
2005-09-16 10:00:00,24.16,24.16,24.09,24.11,96300.0,16.6793,16.6793,16.631,16.6448,96300.0
2005-09-16 10:30:00,24.11,24.15,24.07,24.08,43800.0,16.6448,16.6724,16.6172,16.6241,43800.0
2005-09-16 11:00:00,24.08,24.27,24.08,24.27,30300.0,16.6241,16.7553,16.6241,16.7553,30300.0
2005-09-16 11:30:00,24.27,24.33,24.16,24.16,24600.0,16.7553,16.7967,16.6793,16.6793,24600.0
2005-09-16 12:00:00,24.16,24.19,24.15,24.15,7800.0,16.6793,16.7001,16.6724,16.6724,7800.0
2005-09-16 12:30:00,24.13,24.18,24.13,24.18,6300.0,16.6586,16.6932,16.6586,16.6932,6300.0
2005-09-16 13:00:00,24.18,24.18,24.16,24.17,4800.0,16.6932,16.6932,16.6793,16.6862,4800.0
2005-09-16 13:30:00,24.17,24.23,24.17,24.23,18900.0,16.6862,16.7277,16.6862,16.7277,18900.0
2005-09-16 14:00:00,24.23,24.27,24.19,24.2,7200.0,16.7277,16.7553,16.7001,16.707,7200.0
2005-09-16 14:30:00,24.21,24.21,24.17,24.18,12000.0,16.7139,16.7139,16.6862,16.6932,12000.0
2005-09-16 15:00:00,24.18,24.19,24.16,24.17,26100.0,16.6932,16.7001,16.6793,16.6862,26100.0
2005-09-16 15:30:00,24.17,24.17,24.15,24.17,20700.0,16.6862,16.6862,16.6724,16.6862,20700.0
2005-09-19 09:30:00,24.08,24.08,24.0,24.06,22200.0,16.6241,16.6241,16.5689,16.6103,22200.0
2005-09-19 10:00:00,24.1,24.31,24.1,24.3,36300.0,16.6379,16.7829,16.6379,16.776,36300.0
2005-09-19 10:30:00,24.31,24.4,24.22,24.38,89700.0,16.7829,16.845,16.7208,16.8312,89700.0
2005-09-19 11:00:00,24.39,24.49,24.39,24.49,38100.0,16.8381,16.9072,16.8381,16.9072,38100.0
2005-09-19 11:30:00,24.49,24.51,24.43,24.47,117300.0,16.9072,16.921,16.8657,16.8934,117300.0
2005-09-19 12:00:00,24.47,24.51,24.46,24.48,49800.0,16.8934,16.921,16.8865,16.9003,49800.0
2005-09-19 12:30:00,24.46,24.47,24.43,24.43,71100.0,16.8865,16.8934,16.8657,16.8657,71100.0
2005-09-19 13:00:00,24.43,24.44,24.4,24.41,165600.0,16.8657,16.8726,16.845,16.8519,165600.0
2005-09-19 13:30:00,24.41,24.42,24.36,24.36,34200.0,16.8519,16.8588,16.8174,16.8174,34200.0
2005-09-19 14:00:00,24.36,24.36,24.26,24.27,41100.0,16.8174,16.8174,16.7484,16.7553,41100.0
2005-09-19 14:30:00,24.27,24.34,24.27,24.31,22200.0,16.7553,16.8036,16.7553,16.7829,22200.0
2005-09-19 15:00:00,24.3,24.42,24.3,24.42,45300.0,16.776,16.8588,16.776,16.8588,45300.0
2005-09-19 15:30:00,24.42,24.42,24.4,24.42,163500.0,16.8588,16.8588,16.845,16.8588,163500.0
2005-09-20 09:30:00,24.5,24.5,24.43,24.45,17400.0,16.9141,16.9141,16.8657,16.8796,17400.0
2005-09-20 10:00:00,24.46,24.48,24.43,24.46,96900.0,16.8865,16.9003,16.8657,16.8865,96900.0
2005-09-20 10:30:00,24.46,24.46,24.41,24.44,60300.0,16.8865,16.8865,16.8519,16.8726,60300.0
2005-09-20 11:00:00,24.44,24.44,24.43,24.44,29100.0,16.8726,16.8726,16.8657,16.8726,29100.0
2005-09-20 11:30:00,24.44,24.44,24.43,24.44,39000.0,16.8726,16.8726,16.8657,16.8726,39000.0
2005-09-20 12:00:00,24.44,24.45,24.43,24.43,30300.0,16.8726,16.8796,16.8657,16.8657,30300.0
2005-09-20 12:30:00,24.42,24.43,24.42,24.43,11400.0,16.8588,16.8657,16.8588,16.8657,11400.0
2005-09-20 13:00:00,24.43,24.44,24.42,24.43,48600.0,16.8657,16.8726,16.8588,16.8657,48600.0
2005-09-20 13:30:00,24.43,24.44,24.43,24.43,15600.0,16.8657,16.8726,16.8657,16.8657,15600.0
2005-09-20 14:00:00,24.43,24.45,24.42,24.42,25200.0,16.8657,16.8796,16.8588,16.8588,25200.0
2005-09-20 14:30:00,24.42,24.43,24.33,24.33,34200.0,16.8588,16.8657,16.7967,16.7967,34200.0
2005-09-20 15:00:00,24.33,24.33,24.22,24.31,95400.0,16.7967,16.7967,16.7208,16.7829,95400.0
2005-09-20 15:30:00,24.32,24.32,24.22,24.22,128400.0,16.7898,16.7898,16.7208,16.7208,128400.0
2005-09-21 09:30:00,24.25,24.25,24.1,24.15,83400.0,16.7415,16.7415,16.6379,16.6724,83400.0
2005-09-21 10:00:00,24.15,24.19,24.08,24.19,153000.0,16.6724,16.7001,16.6241,16.7001,153000.0
2005-09-21 10:30:00,24.18,24.21,24.17,24.18,40800.0,16.6932,16.7139,16.6862,16.6932,40800.0
2005-09-21 11:00:00,24.19,24.19,24.13,24.16,71700.0,16.7001,16.7001,16.6586,16.6793,71700.0
2005-09-21 11:30:00,24.15,24.15,24.15,24.15,17400.0,16.6724,16.6724,16.6724,16.6724,17400.0
2005-09-21 12:00:00,24.15,24.15,24.05,24.05,275100.0,16.6724,16.6724,16.6034,16.6034,275100.0
2005-09-21 12:30:00,24.05,24.05,23.92,23.92,56100.0,16.6034,16.6034,16.5137,16.5137,56100.0
2005-09-21 13:00:00,23.92,23.97,23.92,23.95,12300.0,16.5137,16.5482,16.5137,16.5344,12300.0
2005-09-21 13:30:00,23.95,23.95,23.9,23.91,53100.0,16.5344,16.5344,16.4998,16.5068,53100.0
2005-09-21 14:00:00,23.9,23.9,23.87,23.87,18900.0,16.4998,16.4998,16.4791,16.4791,18900.0
2005-09-21 14:30:00,23.87,23.87,23.73,23.76,61200.0,16.4791,16.4791,16.3825,16.4032,61200.0
2005-09-21 15:00:00,23.76,23.77,23.7,23.7,66900.0,16.4032,16.4101,16.3618,16.3618,66900.0
2005-09-21 15:30:00,23.7,23.7,23.63,23.64,93900.0,16.3618,16.3618,16.3134,16.3204,93900.0
2005-09-22 09:30:00,23.7,23.7,23.52,23.58,198000.0,16.3618,16.3618,16.2375,16.2789,198000.0
2005-09-22 10:00:00,23.59,23.6,23.31,23.32,224700.0,16.2858,16.2927,16.0925,16.0994,224700.0
2005-09-22 10:30:00,23.33,23.38,23.29,23.3,368400.0,16.1063,16.1409,16.0787,16.0856,368400.0
2005-09-22 11:00:00,23.31,23.31,23.06,23.07,180900.0,16.0925,16.0925,15.9199,15.9268,180900.0
2005-09-22 11:30:00,23.06,23.08,22.73,22.96,197100.0,15.9199,15.9337,15.6921,15.8509,197100.0
2005-09-22 12:00:00,22.96,22.96,22.79,22.8,135900.0,15.8509,15.8509,15.7335,15.7404,135900.0
2005-09-22 12:30:00,22.8,22.92,22.8,22.88,108900.0,15.7404,15.8233,15.7404,15.7957,108900.0
2005-09-22 13:00:00,22.88,23.0,22.83,22.95,122700.0,15.7957,15.8785,15.7612,15.844,122700.0
2005-09-22 13:30:00,22.95,23.03,22.93,23.03,142200.0,15.844,15.8992,15.8302,15.8992,142200.0
2005-09-22 14:00:00,23.04,23.08,23.0,23.07,197700.0,15.9061,15.9337,15.8785,15.9268,197700.0
2005-09-22 14:30:00,23.06,23.13,23.05,23.11,176100.0,15.9199,15.9683,15.913,15.9545,176100.0
2005-09-22 15:00:00,23.11,23.2,23.09,23.14,253200.0,15.9545,16.0166,15.9406,15.9752,253200.0
2005-09-22 15:30:00,23.16,23.16,23.08,23.1,267000.0,15.989,15.989,15.9337,15.9476,267000.0
2005-09-23 09:30:00,23.13,23.13,22.9,22.98,85500.0,15.9683,15.9683,15.8095,15.8647,85500.0
2005-09-23 10:00:00,22.99,22.99,22.75,22.8,95400.0,15.8716,15.8716,15.7059,15.7404,95400.0
2005-09-23 10:30:00,22.8,22.9,22.8,22.83,63600.0,15.7404,15.8095,15.7404,15.7612,63600.0
2005-09-23 11:00:00,22.83,23.08,22.83,22.92,79800.0,15.7612,15.9337,15.7612,15.8233,79800.0
2005-09-23 11:30:00,22.92,23.01,22.92,23.0,80100.0,15.8233,15.8854,15.8233,15.8785,80100.0
2005-09-23 12:00:00,23.0,23.0,22.97,22.99,20700.0,15.8785,15.8785,15.8578,15.8716,20700.0
2005-09-23 12:30:00,23.0,23.17,23.0,23.17,39600.0,15.8785,15.9959,15.8785,15.9959,39600.0
2005-09-23 13:00:00,23.16,23.18,23.14,23.14,49500.0,15.989,16.0028,15.9752,15.9752,49500.0
2005-09-23 13:30:00,23.13,23.17,23.13,23.17,70500.0,15.9683,15.9959,15.9683,15.9959,70500.0
2005-09-23 14:00:00,23.17,23.22,23.16,23.21,77400.0,15.9959,16.0304,15.989,16.0235,77400.0
2005-09-23 14:30:00,23.21,23.21,23.17,23.19,54000.0,16.0235,16.0235,15.9959,16.0097,54000.0
2005-09-23 15:00:00,23.2,23.2,23.17,23.17,57300.0,16.0166,16.0166,15.9959,15.9959,57300.0
2005-09-23 15:30:00,23.17,23.2,23.16,23.2,192000.0,15.9959,16.0166,15.989,16.0166,192000.0
2005-09-26 09:30:00,23.27,23.27,23.21,23.26,29100.0,16.0649,16.0649,16.0235,16.058,29100.0
2005-09-26 10:00:00,23.25,23.39,23.24,23.29,124500.0,16.0511,16.1478,16.0442,16.0787,124500.0
2005-09-26 10:30:00,23.29,23.4,23.29,23.39,39900.0,16.0787,16.1547,16.0787,16.1478,39900.0
2005-09-26 11:00:00,23.4,23.4,23.34,23.34,20700.0,16.1547,16.1547,16.1132,16.1132,20700.0
2005-09-26 11:30:00,23.33,23.34,23.32,23.34,99900.0,16.1063,16.1132,16.0994,16.1132,99900.0
2005-09-26 12:00:00,23.35,23.4,23.35,23.39,36300.0,16.1201,16.1547,16.1201,16.1478,36300.0
2005-09-26 12:30:00,23.38,23.4,23.37,23.4,16200.0,16.1409,16.1547,16.134,16.1547,16200.0
2005-09-26 13:00:00,23.4,23.41,23.37,23.37,27600.0,16.1547,16.1616,16.134,16.134,27600.0
2005-09-26 13:30:00,23.37,23.37,23.34,23.37,21300.0,16.134,16.134,16.1132,16.134,21300.0
2005-09-26 14:00:00,23.38,23.4,23.38,23.39,18900.0,16.1409,16.1547,16.1409,16.1478,18900.0
2005-09-26 14:30:00,23.38,23.38,23.37,23.37,12600.0,16.1409,16.1409,16.134,16.134,12600.0
2005-09-26 15:00:00,23.37,23.4,23.37,23.39,43500.0,16.134,16.1547,16.134,16.1478,43500.0
2005-09-26 15:30:00,23.39,23.41,23.38,23.38,118500.0,16.1478,16.1616,16.1409,16.1409,118500.0
2005-09-27 09:30:00,23.33,23.39,23.33,23.33,80400.0,16.1063,16.1478,16.1063,16.1063,80400.0
2005-09-27 10:00:00,23.34,23.34,23.28,23.3,108000.0,16.1132,16.1132,16.0718,16.0856,108000.0
2005-09-27 10:30:00,23.3,23.31,23.29,23.31,71100.0,16.0856,16.0925,16.0787,16.0925,71100.0
2005-09-27 11:00:00,23.31,23.35,23.3,23.33,149100.0,16.0925,16.1201,16.0856,16.1063,149100.0
2005-09-27 11:30:00,23.33,23.33,23.32,23.33,27900.0,16.1063,16.1063,16.0994,16.1063,27900.0
2005-09-27 12:00:00,23.32,23.32,23.3,23.31,74100.0,16.0994,16.0994,16.0856,16.0925,74100.0
2005-09-27 12:30:00,23.31,23.33,23.31,23.33,64500.0,16.0925,16.1063,16.0925,16.1063,64500.0
2005-09-27 13:00:00,23.32,23.33,23.32,23.32,34200.0,16.0994,16.1063,16.0994,16.0994,34200.0
2005-09-27 13:30:00,23.32,23.33,23.32,23.33,25200.0,16.0994,16.1063,16.0994,16.1063,25200.0
2005-09-27 14:00:00,23.33,23.36,23.27,23.32,128400.0,16.1063,16.127,16.0649,16.0994,128400.0
2005-09-27 14:30:00,23.33,23.35,23.27,23.33,47400.0,16.1063,16.1201,16.0649,16.1063,47400.0
2005-09-27 15:00:00,23.33,23.34,23.31,23.31,52500.0,16.1063,16.1132,16.0925,16.0925,52500.0
2005-09-27 15:30:00,23.31,23.32,23.28,23.3,94800.0,16.0925,16.0994,16.0718,16.0856,94800.0
2005-09-28 09:30:00,23.29,23.4,23.29,23.4,49500.0,16.0787,16.1547,16.0787,16.1547,49500.0
2005-09-28 10:00:00,23.39,23.39,23.31,23.35,132300.0,16.1478,16.1478,16.0925,16.1201,132300.0
2005-09-28 10:30:00,23.35,23.37,23.34,23.37,69900.0,16.1201,16.134,16.1132,16.134,69900.0
2005-09-28 11:00:00,23.36,23.37,23.34,23.37,31200.0,16.127,16.134,16.1132,16.134,31200.0
2005-09-28 11:30:00,23.37,23.43,23.36,23.42,79200.0,16.134,16.1754,16.127,16.1685,79200.0
2005-09-28 12:00:00,23.39,23.4,23.36,23.39,107400.0,16.1478,16.1547,16.127,16.1478,107400.0
2005-09-28 12:30:00,23.39,23.4,23.37,23.39,161100.0,16.1478,16.1547,16.134,16.1478,161100.0
2005-09-28 13:00:00,23.39,23.39,23.37,23.39,53400.0,16.1478,16.1478,16.134,16.1478,53400.0
2005-09-28 13:30:00,23.39,23.39,23.38,23.38,43500.0,16.1478,16.1478,16.1409,16.1409,43500.0
2005-09-28 14:00:00,23.38,23.38,23.34,23.35,41700.0,16.1409,16.1409,16.1132,16.1201,41700.0
2005-09-28 14:30:00,23.35,23.35,23.33,23.33,77400.0,16.1201,16.1201,16.1063,16.1063,77400.0
2005-09-28 15:00:00,23.33,23.35,23.32,23.33,93300.0,16.1063,16.1201,16.0994,16.1063,93300.0
2005-09-28 15:30:00,23.33,23.33,23.19,23.25,143400.0,16.1063,16.1063,16.0097,16.0511,143400.0
2005-09-29 09:30:00,23.28,23.29,23.06,23.12,140400.0,16.0718,16.0787,15.9199,15.9614,140400.0
2005-09-29 10:00:00,23.12,23.12,23.08,23.1,117900.0,15.9614,15.9614,15.9337,15.9476,117900.0
2005-09-29 10:30:00,23.1,23.15,23.09,23.13,48300.0,15.9476,15.9821,15.9406,15.9683,48300.0
2005-09-29 11:00:00,23.14,23.14,23.1,23.1,36300.0,15.9752,15.9752,15.9476,15.9476,36300.0
2005-09-29 11:30:00,23.1,23.13,23.09,23.13,49200.0,15.9476,15.9683,15.9406,15.9683,49200.0
2005-09-29 12:00:00,23.13,23.13,23.12,23.12,48000.0,15.9683,15.9683,15.9614,15.9614,48000.0
2005-09-29 12:30:00,23.12,23.13,23.11,23.12,54900.0,15.9614,15.9683,15.9545,15.9614,54900.0
2005-09-29 13:00:00,23.12,23.13,23.1,23.11,55800.0,15.9614,15.9683,15.9476,15.9545,55800.0
2005-09-29 13:30:00,23.11,23.13,23.1,23.11,66600.0,15.9545,15.9683,15.9476,15.9545,66600.0
2005-09-29 14:00:00,23.11,23.11,23.08,23.09,81000.0,15.9545,15.9545,15.9337,15.9406,81000.0
2005-09-29 14:30:00,23.09,23.11,23.07,23.08,96900.0,15.9406,15.9545,15.9268,15.9337,96900.0
2005-09-29 15:00:00,23.08,23.08,22.97,23.02,136500.0,15.9337,15.9337,15.8578,15.8923,136500.0
2005-09-29 15:30:00,23.02,23.02,22.93,22.97,141900.0,15.8923,15.8923,15.8302,15.8578,141900.0
2005-09-30 09:30:00,23.01,23.23,23.01,23.19,175500.0,15.8854,16.0373,15.8854,16.0097,175500.0
2005-09-30 10:00:00,23.19,23.27,23.16,23.25,88800.0,16.0097,16.0649,15.989,16.0511,88800.0
2005-09-30 10:30:00,23.25,23.34,23.25,23.32,189900.0,16.0511,16.1132,16.0511,16.0994,189900.0
2005-09-30 11:00:00,23.32,23.32,23.24,23.3,264600.0,16.0994,16.0994,16.0442,16.0856,264600.0
2005-09-30 11:30:00,23.3,23.37,23.29,23.37,220200.0,16.0856,16.134,16.0787,16.134,220200.0
2005-09-30 12:00:00,23.36,23.37,23.34,23.36,191700.0,16.127,16.134,16.1132,16.127,191700.0
2005-09-30 12:30:00,23.36,23.38,23.35,23.38,87000.0,16.127,16.1409,16.1201,16.1409,87000.0
2005-09-30 13:00:00,23.38,23.38,23.36,23.36,103200.0,16.1409,16.1409,16.127,16.127,103200.0
2005-09-30 13:30:00,23.36,23.37,23.33,23.36,145800.0,16.127,16.134,16.1063,16.127,145800.0
2005-09-30 14:00:00,23.36,23.38,23.36,23.38,205200.0,16.127,16.1409,16.127,16.1409,205200.0
2005-09-30 14:30:00,23.38,23.4,23.38,23.39,93600.0,16.1409,16.1547,16.1409,16.1478,93600.0
2005-09-30 15:00:00,23.39,23.39,23.38,23.38,105900.0,16.1478,16.1478,16.1409,16.1409,105900.0
2005-09-30 15:30:00,23.38,23.38,23.33,23.33,130200.0,16.1409,16.1409,16.1063,16.1063,130200.0
2005-10-03 09:30:00,23.36,23.43,23.31,23.37,153300.0,16.127,16.1754,16.0925,16.134,153300.0
2005-10-03 10:00:00,23.38,23.38,23.23,23.23,68100.0,16.1409,16.1409,16.0373,16.0373,68100.0
2005-10-03 10:30:00,23.22,23.22,23.09,23.09,101400.0,16.0304,16.0304,15.9406,15.9406,101400.0
2005-10-03 11:00:00,23.08,23.09,23.03,23.06,114000.0,15.9337,15.9406,15.8992,15.9199,114000.0
2005-10-03 11:30:00,23.06,23.12,23.06,23.07,93000.0,15.9199,15.9614,15.9199,15.9268,93000.0
2005-10-03 12:00:00,23.07,23.16,23.04,23.13,95700.0,15.9268,15.989,15.9061,15.9683,95700.0
2005-10-03 12:30:00,23.13,23.2,23.13,23.18,57000.0,15.9683,16.0166,15.9683,16.0028,57000.0
2005-10-03 13:00:00,23.18,23.19,23.09,23.14,272400.0,16.0028,16.0097,15.9406,15.9752,272400.0
2005-10-03 13:30:00,23.16,23.22,23.16,23.22,123300.0,15.989,16.0304,15.989,16.0304,123300.0
2005-10-03 14:00:00,23.22,23.23,23.2,23.2,63600.0,16.0304,16.0373,16.0166,16.0166,63600.0
2005-10-03 14:30:00,23.2,23.2,23.18,23.19,168000.0,16.0166,16.0166,16.0028,16.0097,168000.0
2005-10-03 15:00:00,23.2,23.2,23.19,23.2,100500.0,16.0166,16.0166,16.0097,16.0166,100500.0
2005-10-03 15:30:00,23.2,23.22,23.18,23.19,133500.0,16.0166,16.0304,16.0028,16.0097,133500.0
2005-10-04 09:30:00,23.2,23.39,23.2,23.3,103800.0,16.0166,16.1478,16.0166,16.0856,103800.0
2005-10-04 10:00:00,23.31,23.39,23.3,23.38,62100.0,16.0925,16.1478,16.0856,16.1409,62100.0
2005-10-04 10:30:00,23.38,23.38,23.32,23.32,70200.0,16.1409,16.1409,16.0994,16.0994,70200.0
2005-10-04 11:00:00,23.32,23.33,23.29,23.33,27000.0,16.0994,16.1063,16.0787,16.1063,27000.0
2005-10-04 11:30:00,23.33,23.33,23.32,23.33,35700.0,16.1063,16.1063,16.0994,16.1063,35700.0
2005-10-04 12:00:00,23.33,23.38,23.32,23.38,82800.0,16.1063,16.1409,16.0994,16.1409,82800.0
2005-10-04 12:30:00,23.39,23.4,23.35,23.35,18300.0,16.1478,16.1547,16.1201,16.1201,18300.0
2005-10-04 13:00:00,23.35,23.38,23.34,23.37,24900.0,16.1201,16.1409,16.1132,16.134,24900.0
2005-10-04 13:30:00,23.37,23.4,23.36,23.4,39900.0,16.134,16.1547,16.127,16.1547,39900.0
2005-10-04 14:00:00,23.4,23.4,23.38,23.38,41100.0,16.1547,16.1547,16.1409,16.1409,41100.0
2005-10-04 14:30:00,23.38,23.38,23.28,23.34,39300.0,16.1409,16.1409,16.0718,16.1132,39300.0
2005-10-04 15:00:00,23.33,23.33,23.29,23.31,36300.0,16.1063,16.1063,16.0787,16.0925,36300.0
2005-10-04 15:30:00,23.31,23.32,23.21,23.21,86700.0,16.0925,16.0994,16.0235,16.0235,86700.0
2005-10-05 09:30:00,23.22,23.22,22.98,22.98,73500.0,16.0304,16.0304,15.8647,15.8647,73500.0
2005-10-05 10:00:00,22.96,22.96,22.8,22.83,123600.0,15.8509,15.8509,15.7404,15.7612,123600.0
2005-10-05 10:30:00,22.83,22.88,22.8,22.8,85800.0,15.7612,15.7957,15.7404,15.7404,85800.0
2005-10-05 11:00:00,22.8,22.8,22.68,22.68,74700.0,15.7404,15.7404,15.6576,15.6576,74700.0
2005-10-05 11:30:00,22.67,22.73,22.62,22.67,73500.0,15.6507,15.6921,15.6162,15.6507,73500.0
2005-10-05 12:00:00,22.67,22.69,22.61,22.62,42900.0,15.6507,15.6645,15.6093,15.6162,42900.0
2005-10-05 12:30:00,22.62,22.67,22.6,22.67,53700.0,15.6162,15.6507,15.6024,15.6507,53700.0
2005-10-05 13:00:00,22.67,22.81,22.66,22.8,58200.0,15.6507,15.7473,15.6438,15.7404,58200.0
2005-10-05 13:30:00,22.8,22.87,22.8,22.81,57000.0,15.7404,15.7888,15.7404,15.7473,57000.0
2005-10-05 14:00:00,22.8,22.82,22.77,22.8,42000.0,15.7404,15.7542,15.7197,15.7404,42000.0
2005-10-05 14:30:00,22.8,22.8,22.75,22.75,66300.0,15.7404,15.7404,15.7059,15.7059,66300.0
2005-10-05 15:00:00,22.74,22.74,22.7,22.72,88800.0,15.699,15.699,15.6714,15.6852,88800.0
2005-10-05 15:30:00,22.72,22.84,22.71,22.77,144900.0,15.6852,15.7681,15.6783,15.7197,144900.0
2005-10-06 09:30:00,22.67,22.72,22.66,22.67,51900.0,15.6507,15.6852,15.6438,15.6507,51900.0
2005-10-06 10:00:00,22.66,22.66,22.38,22.48,105000.0,15.6438,15.6438,15.4505,15.5195,105000.0
2005-10-06 10:30:00,22.46,22.52,22.41,22.47,102600.0,15.5057,15.5471,15.4712,15.5126,102600.0
2005-10-06 11:00:00,22.47,22.47,22.31,22.35,145200.0,15.5126,15.5126,15.4022,15.4298,145200.0
2005-10-06 11:30:00,22.35,22.36,22.33,22.36,30300.0,15.4298,15.4367,15.416,15.4367,30300.0
2005-10-06 12:00:00,22.36,22.37,22.31,22.31,50700.0,15.4367,15.4436,15.4022,15.4022,50700.0
2005-10-06 12:30:00,22.31,22.31,22.21,22.23,90300.0,15.4022,15.4022,15.3331,15.3469,90300.0
2005-10-06 13:00:00,22.23,22.35,22.22,22.35,45300.0,15.3469,15.4298,15.34,15.4298,45300.0
2005-10-06 13:30:00,22.35,22.35,22.32,22.33,30000.0,15.4298,15.4298,15.4091,15.416,30000.0
2005-10-06 14:00:00,22.32,22.32,22.22,22.24,49500.0,15.4091,15.4091,15.34,15.3538,49500.0
2005-10-06 14:30:00,22.24,22.26,22.21,22.22,73500.0,15.3538,15.3676,15.3331,15.34,73500.0
2005-10-06 15:00:00,22.22,22.23,22.11,22.15,75000.0,15.34,15.3469,15.2641,15.2917,75000.0
2005-10-06 15:30:00,22.15,22.27,22.11,22.24,102600.0,15.2917,15.3745,15.2641,15.3538,102600.0
2005-10-07 09:30:00,22.23,22.29,22.14,22.14,59400.0,15.3469,15.3884,15.2848,15.2848,59400.0
2005-10-07 10:00:00,22.11,22.18,21.96,22.07,65100.0,15.2641,15.3124,15.1605,15.2365,65100.0
2005-10-07 10:30:00,22.04,22.04,21.84,21.95,81900.0,15.2158,15.2158,15.0777,15.1536,81900.0
2005-10-07 11:00:00,21.95,22.11,21.95,21.97,105300.0,15.1536,15.2641,15.1536,15.1674,105300.0
2005-10-07 11:30:00,21.97,22.13,21.97,22.13,45600.0,15.1674,15.2779,15.1674,15.2779,45600.0
2005-10-07 12:00:00,22.13,22.14,22.03,22.03,101100.0,15.2779,15.2848,15.2089,15.2089,101100.0
2005-10-07 12:30:00,22.03,22.09,22.0,22.09,100800.0,15.2089,15.2503,15.1881,15.2503,100800.0
2005-10-07 13:00:00,22.09,22.17,22.07,22.13,75600.0,15.2503,15.3055,15.2365,15.2779,75600.0
2005-10-07 13:30:00,22.15,22.36,22.15,22.34,69000.0,15.2917,15.4367,15.2917,15.4229,69000.0
2005-10-07 14:00:00,22.34,22.34,22.23,22.27,32100.0,15.4229,15.4229,15.3469,15.3745,32100.0
2005-10-07 14:30:00,22.27,22.33,22.26,22.33,41100.0,15.3745,15.416,15.3676,15.416,41100.0
2005-10-07 15:00:00,22.33,22.33,22.31,22.33,72000.0,15.416,15.416,15.4022,15.416,72000.0
2005-10-07 15:30:00,22.34,22.36,22.32,22.35,192300.0,15.4229,15.4367,15.4091,15.4298,192300.0
2005-10-10 09:30:00,22.33,22.35,22.32,22.34,76200.0,15.416,15.4298,15.4091,15.4229,76200.0
2005-10-10 10:00:00,22.35,22.36,22.3,22.31,41700.0,15.4298,15.4367,15.3953,15.4022,41700.0
2005-10-10 10:30:00,22.31,22.34,22.3,22.32,21900.0,15.4022,15.4229,15.3953,15.4091,21900.0
2005-10-10 11:00:00,22.33,22.34,22.31,22.31,43200.0,15.416,15.4229,15.4022,15.4022,43200.0
2005-10-10 11:30:00,22.31,22.32,22.31,22.32,29400.0,15.4022,15.4091,15.4022,15.4091,29400.0
2005-10-10 12:00:00,22.32,22.32,22.3,22.3,29100.0,15.4091,15.4091,15.3953,15.3953,29100.0
2005-10-10 12:30:00,22.3,22.32,22.3,22.32,24900.0,15.3953,15.4091,15.3953,15.4091,24900.0
2005-10-10 13:00:00,22.32,22.32,22.3,22.3,18300.0,15.4091,15.4091,15.3953,15.3953,18300.0
2005-10-10 13:30:00,22.3,22.31,22.3,22.3,23700.0,15.3953,15.4022,15.3953,15.3953,23700.0
2005-10-10 14:00:00,22.3,22.3,22.27,22.28,32700.0,15.3953,15.3953,15.3745,15.3814,32700.0
2005-10-10 14:30:00,22.28,22.29,22.25,22.29,43800.0,15.3814,15.3884,15.3607,15.3884,43800.0
2005-10-10 15:00:00,22.29,22.29,22.25,22.28,48300.0,15.3884,15.3884,15.3607,15.3814,48300.0
2005-10-10 15:30:00,22.27,22.27,22.21,22.23,112800.0,15.3745,15.3745,15.3331,15.3469,112800.0
2005-10-11 09:30:00,22.27,22.43,22.27,22.39,37500.0,15.3745,15.485,15.3745,15.4574,37500.0
2005-10-11 10:00:00,22.38,22.4,22.34,22.36,15900.0,15.4505,15.4643,15.4229,15.4367,15900.0
2005-10-11 10:30:00,22.36,22.4,22.33,22.36,11400.0,15.4367,15.4643,15.416,15.4367,11400.0
2005-10-11 11:00:00,22.34,22.35,22.31,22.32,22800.0,15.4229,15.4298,15.4022,15.4091,22800.0
2005-10-11 11:30:00,22.32,22.41,22.32,22.39,23700.0,15.4091,15.4712,15.4091,15.4574,23700.0
2005-10-11 12:00:00,22.39,22.41,22.35,22.36,27300.0,15.4574,15.4712,15.4298,15.4367,27300.0
2005-10-11 12:30:00,22.36,22.39,22.35,22.36,17700.0,15.4367,15.4574,15.4298,15.4367,17700.0
2005-10-11 13:00:00,22.37,22.38,22.35,22.35,27300.0,15.4436,15.4505,15.4298,15.4298,27300.0
2005-10-11 13:30:00,22.36,22.36,22.35,22.35,9900.0,15.4367,15.4367,15.4298,15.4298,9900.0
2005-10-11 14:00:00,22.35,22.37,22.32,22.35,34200.0,15.4298,15.4436,15.4091,15.4298,34200.0
2005-10-11 14:30:00,22.35,22.35,22.32,22.35,28200.0,15.4298,15.4298,15.4091,15.4298,28200.0
2005-10-11 15:00:00,22.36,22.37,22.32,22.35,45900.0,15.4367,15.4436,15.4091,15.4298,45900.0
2005-10-11 15:30:00,22.35,22.4,22.34,22.37,88800.0,15.4298,15.4643,15.4229,15.4436,88800.0
2005-10-12 09:30:00,22.36,22.36,22.28,22.33,30300.0,15.4367,15.4367,15.3814,15.416,30300.0
2005-10-12 10:00:00,22.33,22.33,22.19,22.21,84600.0,15.416,15.416,15.3193,15.3331,84600.0
2005-10-12 10:30:00,22.2,22.2,22.0,22.0,67800.0,15.3262,15.3262,15.1881,15.1881,67800.0
2005-10-12 11:00:00,22.0,22.05,21.92,21.93,85500.0,15.1881,15.2227,15.1329,15.1398,85500.0
2005-10-12 11:30:00,21.93,21.96,21.82,21.83,74400.0,15.1398,15.1605,15.0639,15.0708,74400.0
2005-10-12 12:00:00,21.8,21.85,21.73,21.77,69900.0,15.0501,15.0846,15.0017,15.0294,69900.0
2005-10-12 12:30:00,21.75,21.77,21.67,21.68,43500.0,15.0156,15.0294,14.9603,14.9672,43500.0
2005-10-12 13:00:00,21.67,21.69,21.67,21.69,28500.0,14.9603,14.9741,14.9603,14.9741,28500.0
2005-10-12 13:30:00,21.67,21.68,21.64,21.67,51300.0,14.9603,14.9672,14.9396,14.9603,51300.0
2005-10-12 14:00:00,21.68,21.73,21.53,21.56,66000.0,14.9672,15.0017,14.8637,14.8844,66000.0
2005-10-12 14:30:00,21.54,21.54,21.34,21.37,79800.0,14.8706,14.8706,14.7325,14.7532,79800.0
2005-10-12 15:00:00,21.37,21.59,21.18,21.57,237000.0,14.7532,14.9051,14.622,14.8913,237000.0
2005-10-12 15:30:00,21.57,21.69,21.5,21.6,264600.0,14.8913,14.9741,14.843,14.912,264600.0
2005-10-13 09:30:00,21.4,21.51,21.4,21.47,39000.0,14.7739,14.8499,14.7739,14.8222,39000.0
2005-10-13 10:00:00,21.47,21.6,21.47,21.57,99000.0,14.8222,14.912,14.8222,14.8913,99000.0
2005-10-13 10:30:00,21.58,21.59,21.39,21.49,219900.0,14.8982,14.9051,14.767,14.8361,219900.0
2005-10-13 11:00:00,21.47,21.58,21.46,21.53,170400.0,14.8222,14.8982,14.8153,14.8637,170400.0
2005-10-13 11:30:00,21.53,21.53,21.37,21.38,99000.0,14.8637,14.8637,14.7532,14.7601,99000.0
2005-10-13 12:00:00,21.36,21.54,21.34,21.54,52800.0,14.7463,14.8706,14.7325,14.8706,52800.0
2005-10-13 12:30:00,21.56,21.67,21.55,21.63,78300.0,14.8844,14.9603,14.8775,14.9327,78300.0
2005-10-13 13:00:00,21.64,21.7,21.62,21.66,43200.0,14.9396,14.981,14.9258,14.9534,43200.0
2005-10-13 13:30:00,21.64,21.69,21.64,21.65,66000.0,14.9396,14.9741,14.9396,14.9465,66000.0
2005-10-13 14:00:00,21.65,21.66,21.57,21.6,80700.0,14.9465,14.9534,14.8913,14.912,80700.0
2005-10-13 14:30:00,21.58,21.66,21.58,21.63,69900.0,14.8982,14.9534,14.8982,14.9327,69900.0
2005-10-13 15:00:00,21.62,21.78,21.62,21.68,83100.0,14.9258,15.0363,14.9258,14.9672,83100.0
2005-10-13 15:30:00,21.68,21.73,21.65,21.67,228300.0,14.9672,15.0017,14.9465,14.9603,228300.0
2005-10-14 09:30:00,21.76,21.76,21.67,21.72,39300.0,15.0225,15.0225,14.9603,14.9948,39300.0
2005-10-14 10:00:00,21.72,21.73,21.6,21.61,111600.0,14.9948,15.0017,14.912,14.9189,111600.0
2005-10-14 10:30:00,21.61,21.62,21.59,21.61,52200.0,14.9189,14.9258,14.9051,14.9189,52200.0
2005-10-14 11:00:00,21.61,21.78,21.61,21.77,108300.0,14.9189,15.0363,14.9189,15.0294,108300.0
2005-10-14 11:30:00,21.76,21.76,21.64,21.67,23400.0,15.0225,15.0225,14.9396,14.9603,23400.0
2005-10-14 12:00:00,21.68,21.92,21.68,21.92,62400.0,14.9672,15.1329,14.9672,15.1329,62400.0
2005-10-14 12:30:00,21.93,22.02,21.8,21.8,65700.0,15.1398,15.202,15.0501,15.0501,65700.0
2005-10-14 13:00:00,21.81,21.82,21.72,21.72,64800.0,15.057,15.0639,14.9948,14.9948,64800.0
2005-10-14 13:30:00,21.7,21.78,21.63,21.65,115500.0,14.981,15.0363,14.9327,14.9465,115500.0
2005-10-14 14:00:00,21.64,21.64,21.58,21.58,70500.0,14.9396,14.9396,14.8982,14.8982,70500.0
2005-10-14 14:30:00,21.57,21.64,21.55,21.58,97800.0,14.8913,14.9396,14.8775,14.8982,97800.0
2005-10-14 15:00:00,21.58,21.58,21.47,21.53,107400.0,14.8982,14.8982,14.8222,14.8637,107400.0
2005-10-14 15:30:00,21.53,21.54,21.47,21.49,133500.0,14.8637,14.8706,14.8222,14.8361,133500.0
2005-10-17 09:30:00,21.47,21.47,21.3,21.46,65100.0,14.8222,14.8222,14.7049,14.8153,65100.0
2005-10-17 10:00:00,21.49,21.57,21.49,21.56,87600.0,14.8361,14.8913,14.8361,14.8844,87600.0
2005-10-17 10:30:00,21.56,21.6,21.53,21.56,102300.0,14.8844,14.912,14.8637,14.8844,102300.0
2005-10-17 11:00:00,21.56,21.62,21.5,21.53,94800.0,14.8844,14.9258,14.843,14.8637,94800.0
2005-10-17 11:30:00,21.52,21.57,21.51,21.53,40200.0,14.8568,14.8913,14.8499,14.8637,40200.0
2005-10-17 12:00:00,21.53,21.57,21.52,21.55,107700.0,14.8637,14.8913,14.8568,14.8775,107700.0
2005-10-17 12:30:00,21.55,21.56,21.53,21.53,35400.0,14.8775,14.8844,14.8637,14.8637,35400.0
2005-10-17 13:00:00,21.53,21.68,21.53,21.67,51900.0,14.8637,14.9672,14.8637,14.9603,51900.0
2005-10-17 13:30:00,21.67,21.67,21.59,21.64,46200.0,14.9603,14.9603,14.9051,14.9396,46200.0
2005-10-17 14:00:00,21.64,21.68,21.63,21.64,45000.0,14.9396,14.9672,14.9327,14.9396,45000.0
2005-10-17 14:30:00,21.64,21.71,21.64,21.69,96900.0,14.9396,14.9879,14.9396,14.9741,96900.0
2005-10-17 15:00:00,21.69,21.7,21.64,21.68,51300.0,14.9741,14.981,14.9396,14.9672,51300.0
2005-10-17 15:30:00,21.68,21.71,21.67,21.69,172500.0,14.9672,14.9879,14.9603,14.9741,172500.0
2005-10-18 09:30:00,21.7,21.76,21.63,21.72,112200.0,14.981,15.0225,14.9327,14.9948,112200.0
2005-10-18 10:00:00,21.72,21.95,21.7,21.95,212400.0,14.9948,15.1536,14.981,15.1536,212400.0
2005-10-18 10:30:00,21.97,21.98,21.91,21.92,51900.0,15.1674,15.1743,15.126,15.1329,51900.0
2005-10-18 11:00:00,21.92,21.92,21.87,21.91,46200.0,15.1329,15.1329,15.0984,15.126,46200.0
2005-10-18 11:30:00,21.91,21.92,21.87,21.92,27000.0,15.126,15.1329,15.0984,15.1329,27000.0
2005-10-18 12:00:00,21.93,21.94,21.91,21.92,21600.0,15.1398,15.1467,15.126,15.1329,21600.0
2005-10-18 12:30:00,21.92,21.94,21.89,21.89,21000.0,15.1329,15.1467,15.1122,15.1122,21000.0
2005-10-18 13:00:00,21.88,21.9,21.86,21.9,18600.0,15.1053,15.1191,15.0915,15.1191,18600.0
2005-10-18 13:30:00,21.9,21.9,21.86,21.88,33300.0,15.1191,15.1191,15.0915,15.1053,33300.0
2005-10-18 14:00:00,21.88,21.93,21.88,21.92,36300.0,15.1053,15.1398,15.1053,15.1329,36300.0
2005-10-18 14:30:00,21.92,21.94,21.87,21.88,47400.0,15.1329,15.1467,15.0984,15.1053,47400.0
2005-10-18 15:00:00,21.88,21.91,21.88,21.89,43500.0,15.1053,15.126,15.1053,15.1122,43500.0
2005-10-18 15:30:00,21.89,21.89,21.78,21.8,139200.0,15.1122,15.1122,15.0363,15.0501,139200.0
2005-10-19 09:30:00,21.82,21.82,21.52,21.55,64200.0,15.0639,15.0639,14.8568,14.8775,64200.0
2005-10-19 10:00:00,21.53,21.54,21.44,21.5,79800.0,14.8637,14.8706,14.8015,14.843,79800.0
2005-10-19 10:30:00,21.5,21.64,21.49,21.59,100200.0,14.843,14.9396,14.8361,14.9051,100200.0
2005-10-19 11:00:00,21.6,21.6,21.48,21.49,53400.0,14.912,14.912,14.8292,14.8361,53400.0
2005-10-19 11:30:00,21.49,21.56,21.49,21.53,37500.0,14.8361,14.8844,14.8361,14.8637,37500.0
2005-10-19 12:00:00,21.53,21.54,21.51,21.53,26400.0,14.8637,14.8706,14.8499,14.8637,26400.0
2005-10-19 12:30:00,21.51,21.6,21.51,21.53,81300.0,14.8499,14.912,14.8499,14.8637,81300.0
2005-10-19 13:00:00,21.52,21.52,21.48,21.48,39600.0,14.8568,14.8568,14.8292,14.8292,39600.0
2005-10-19 13:30:00,21.48,21.51,21.46,21.51,27300.0,14.8292,14.8499,14.8153,14.8499,27300.0
2005-10-19 14:00:00,21.5,21.66,21.5,21.66,66600.0,14.843,14.9534,14.843,14.9534,66600.0
2005-10-19 14:30:00,21.67,21.73,21.65,21.69,49800.0,14.9603,15.0017,14.9465,14.9741,49800.0
2005-10-19 15:00:00,21.69,21.92,21.67,21.86,256800.0,14.9741,15.1329,14.9603,15.0915,256800.0
2005-10-19 15:30:00,21.86,21.97,21.83,21.93,109800.0,15.0915,15.1674,15.0708,15.1398,109800.0
2005-10-20 09:30:00,21.97,22.17,21.9,22.13,27600.0,15.1674,15.3055,15.1191,15.2779,27600.0
2005-10-20 10:00:00,22.12,22.12,21.92,21.92,31200.0,15.271,15.271,15.1329,15.1329,31200.0
2005-10-20 10:30:00,21.9,21.95,21.8,21.89,123900.0,15.1191,15.1536,15.0501,15.1122,123900.0
2005-10-20 11:00:00,21.87,21.9,21.85,21.86,44400.0,15.0984,15.1191,15.0846,15.0915,44400.0
2005-10-20 11:30:00,21.86,21.91,21.84,21.87,40200.0,15.0915,15.126,15.0777,15.0984,40200.0
2005-10-20 12:00:00,21.87,21.9,21.86,21.87,35700.0,15.0984,15.1191,15.0915,15.0984,35700.0
2005-10-20 12:30:00,21.87,21.87,21.84,21.84,142500.0,15.0984,15.0984,15.0777,15.0777,142500.0
2005-10-20 13:00:00,21.85,21.88,21.85,21.87,159600.0,15.0846,15.1053,15.0846,15.0984,159600.0
2005-10-20 13:30:00,21.87,21.87,21.86,21.87,41100.0,15.0984,15.0984,15.0915,15.0984,41100.0
2005-10-20 14:00:00,21.87,21.87,21.84,21.84,114600.0,15.0984,15.0984,15.0777,15.0777,114600.0
2005-10-20 14:30:00,21.85,21.87,21.83,21.86,38700.0,15.0846,15.0984,15.0708,15.0915,38700.0
2005-10-20 15:00:00,21.86,21.87,21.73,21.73,81900.0,15.0915,15.0984,15.0017,15.0017,81900.0
2005-10-20 15:30:00,21.74,21.83,21.69,21.8,167400.0,15.0086,15.0708,14.9741,15.0501,167400.0
2005-10-21 09:30:00,21.98,22.03,21.95,21.99,99000.0,15.1743,15.2089,15.1536,15.1812,99000.0
2005-10-21 10:00:00,21.99,22.38,21.98,22.33,176400.0,15.1812,15.4505,15.1743,15.416,176400.0
2005-10-21 10:30:00,22.33,22.34,22.09,22.11,114300.0,15.416,15.4229,15.2503,15.2641,114300.0
2005-10-21 11:00:00,22.1,22.12,22.08,22.09,86700.0,15.2572,15.271,15.2434,15.2503,86700.0
2005-10-21 11:30:00,22.09,22.19,22.09,22.14,78600.0,15.2503,15.3193,15.2503,15.2848,78600.0
2005-10-21 12:00:00,22.14,22.16,22.08,22.16,64200.0,15.2848,15.2986,15.2434,15.2986,64200.0
2005-10-21 12:30:00,22.16,22.23,22.13,22.23,59100.0,15.2986,15.3469,15.2779,15.3469,59100.0
2005-10-21 13:00:00,22.26,22.33,22.25,22.32,75900.0,15.3676,15.416,15.3607,15.4091,75900.0
2005-10-21 13:30:00,22.32,22.33,22.3,22.3,62400.0,15.4091,15.416,15.3953,15.3953,62400.0
2005-10-21 14:00:00,22.3,22.64,22.3,22.57,97800.0,15.3953,15.63,15.3953,15.5817,97800.0
2005-10-21 14:30:00,22.57,22.6,22.51,22.51,89700.0,15.5817,15.6024,15.5402,15.5402,89700.0
2005-10-21 15:00:00,22.51,22.54,22.42,22.45,152700.0,15.5402,15.5609,15.4781,15.4988,152700.0
2005-10-21 15:30:00,22.45,22.45,22.33,22.35,246900.0,15.4988,15.4988,15.416,15.4298,246900.0
2005-10-24 09:30:00,22.67,22.73,22.45,22.61,65700.0,15.6507,15.6921,15.4988,15.6093,65700.0
2005-10-24 10:00:00,22.62,22.65,22.48,22.53,34500.0,15.6162,15.6369,15.5195,15.554,34500.0
2005-10-24 10:30:00,22.54,22.61,22.53,22.55,18000.0,15.5609,15.6093,15.554,15.5678,18000.0
2005-10-24 11:00:00,22.55,22.55,22.5,22.55,6000.0,15.5678,15.5678,15.5333,15.5678,6000.0
2005-10-24 11:30:00,22.54,22.58,22.54,22.55,30900.0,15.5609,15.5886,15.5609,15.5678,30900.0
2005-10-24 12:00:00,22.55,22.59,22.54,22.59,22500.0,15.5678,15.5955,15.5609,15.5955,22500.0
2005-10-24 12:30:00,22.61,22.71,22.59,22.7,114300.0,15.6093,15.6783,15.5955,15.6714,114300.0
2005-10-24 13:00:00,22.71,22.75,22.7,22.74,106500.0,15.6783,15.7059,15.6714,15.699,106500.0
2005-10-24 13:30:00,22.74,22.75,22.69,22.74,43500.0,15.699,15.7059,15.6645,15.699,43500.0
2005-10-24 14:00:00,22.74,22.75,22.73,22.75,31200.0,15.699,15.7059,15.6921,15.7059,31200.0
2005-10-24 14:30:00,22.75,22.87,22.74,22.86,125400.0,15.7059,15.7888,15.699,15.7819,125400.0
2005-10-24 15:00:00,22.86,22.92,22.81,22.81,81600.0,15.7819,15.8233,15.7473,15.7473,81600.0
2005-10-24 15:30:00,22.81,22.89,22.8,22.89,114600.0,15.7473,15.8026,15.7404,15.8026,114600.0
2005-10-25 09:30:00,22.83,22.89,22.66,22.88,163800.0,15.7612,15.8026,15.6438,15.7957,163800.0
2005-10-25 10:00:00,22.88,22.9,22.72,22.77,230400.0,15.7957,15.8095,15.6852,15.7197,230400.0
2005-10-25 10:30:00,22.77,22.83,22.73,22.77,165900.0,15.7197,15.7612,15.6921,15.7197,165900.0
2005-10-25 11:00:00,22.78,22.8,22.76,22.79,126600.0,15.7266,15.7404,15.7128,15.7335,126600.0
2005-10-25 11:30:00,22.79,22.8,22.67,22.72,312300.0,15.7335,15.7404,15.6507,15.6852,312300.0
2005-10-25 12:00:00,22.73,22.73,22.62,22.66,99900.0,15.6921,15.6921,15.6162,15.6438,99900.0
2005-10-25 12:30:00,22.64,22.67,22.48,22.52,193500.0,15.63,15.6507,15.5195,15.5471,193500.0
2005-10-25 13:00:00,22.53,22.54,22.49,22.51,84300.0,15.554,15.5609,15.5264,15.5402,84300.0
2005-10-25 13:30:00,22.5,22.53,22.45,22.46,73800.0,15.5333,15.554,15.4988,15.5057,73800.0
2005-10-25 14:00:00,22.46,22.46,22.37,22.37,65700.0,15.5057,15.5057,15.4436,15.4436,65700.0
2005-10-25 14:30:00,22.37,22.5,22.35,22.42,119400.0,15.4436,15.5333,15.4298,15.4781,119400.0
2005-10-25 15:00:00,22.41,22.41,22.29,22.32,105600.0,15.4712,15.4712,15.3884,15.4091,105600.0
2005-10-25 15:30:00,22.31,22.48,22.29,22.43,153000.0,15.4022,15.5195,15.3884,15.485,153000.0
2005-10-26 09:30:00,22.35,22.5,22.35,22.41,42600.0,15.4298,15.5333,15.4298,15.4712,42600.0
2005-10-26 10:00:00,22.45,22.45,22.4,22.44,27600.0,15.4988,15.4988,15.4643,15.4919,27600.0
2005-10-26 10:30:00,22.45,22.45,22.4,22.43,53700.0,15.4988,15.4988,15.4643,15.485,53700.0
2005-10-26 11:00:00,22.44,22.48,22.44,22.48,8400.0,15.4919,15.5195,15.4919,15.5195,8400.0
2005-10-26 11:30:00,22.48,22.48,22.43,22.44,20100.0,15.5195,15.5195,15.485,15.4919,20100.0
2005-10-26 12:00:00,22.41,22.41,22.33,22.33,34200.0,15.4712,15.4712,15.416,15.416,34200.0
2005-10-26 12:30:00,22.33,22.33,22.32,22.32,13800.0,15.416,15.416,15.4091,15.4091,13800.0
2005-10-26 13:00:00,22.33,22.33,22.12,22.13,71400.0,15.416,15.416,15.271,15.2779,71400.0
2005-10-26 13:30:00,22.13,22.2,22.13,22.2,60000.0,15.2779,15.3262,15.2779,15.3262,60000.0
2005-10-26 14:00:00,22.19,22.23,22.19,22.22,19500.0,15.3193,15.3469,15.3193,15.34,19500.0
2005-10-26 14:30:00,22.2,22.22,22.06,22.07,85200.0,15.3262,15.34,15.2296,15.2365,85200.0
2005-10-26 15:00:00,22.07,22.18,22.07,22.18,51600.0,15.2365,15.3124,15.2365,15.3124,51600.0
2005-10-26 15:30:00,22.17,22.17,22.05,22.12,138900.0,15.3055,15.3055,15.2227,15.271,138900.0
2005-10-27 09:30:00,22.07,22.07,21.84,21.98,52500.0,15.2365,15.2365,15.0777,15.1743,52500.0
2005-10-27 10:00:00,21.98,21.99,21.92,21.94,39000.0,15.1743,15.1812,15.1329,15.1467,39000.0
2005-10-27 10:30:00,21.94,21.97,21.93,21.97,70500.0,15.1467,15.1674,15.1398,15.1674,70500.0
2005-10-27 11:00:00,21.96,21.97,21.94,21.96,111000.0,15.1605,15.1674,15.1467,15.1605,111000.0
2005-10-27 11:30:00,21.97,21.97,21.93,21.93,70200.0,15.1674,15.1674,15.1398,15.1398,70200.0
2005-10-27 12:00:00,21.93,21.93,21.9,21.9,28500.0,15.1398,15.1398,15.1191,15.1191,28500.0
2005-10-27 12:30:00,21.9,21.9,21.87,21.89,117900.0,15.1191,15.1191,15.0984,15.1122,117900.0
2005-10-27 13:00:00,21.87,21.89,21.87,21.88,39000.0,15.0984,15.1122,15.0984,15.1053,39000.0
2005-10-27 13:30:00,21.88,21.89,21.87,21.88,42000.0,15.1053,15.1122,15.0984,15.1053,42000.0
2005-10-27 14:00:00,21.91,21.93,21.9,21.91,34500.0,15.126,15.1398,15.1191,15.126,34500.0
2005-10-27 14:30:00,21.91,21.91,21.79,21.79,124200.0,15.126,15.126,15.0432,15.0432,124200.0
2005-10-27 15:00:00,21.79,21.79,21.67,21.71,172800.0,15.0432,15.0432,14.9603,14.9879,172800.0
2005-10-27 15:30:00,21.69,21.75,21.6,21.73,242100.0,14.9741,15.0156,14.912,15.0017,242100.0
2005-10-28 09:30:00,21.77,22.19,21.77,22.12,76200.0,15.0294,15.3193,15.0294,15.271,76200.0
2005-10-28 10:00:00,22.12,22.14,22.11,22.13,57000.0,15.271,15.2848,15.2641,15.2779,57000.0
2005-10-28 10:30:00,22.13,22.13,22.08,22.08,50100.0,15.2779,15.2779,15.2434,15.2434,50100.0
2005-10-28 11:00:00,22.06,22.12,22.04,22.09,31200.0,15.2296,15.271,15.2158,15.2503,31200.0
2005-10-28 11:30:00,22.09,22.1,22.07,22.09,55500.0,15.2503,15.2572,15.2365,15.2503,55500.0
2005-10-28 12:00:00,22.09,22.12,22.09,22.1,104400.0,15.2503,15.271,15.2503,15.2572,104400.0
2005-10-28 12:30:00,22.11,22.13,22.11,22.11,211200.0,15.2641,15.2779,15.2641,15.2641,211200.0
2005-10-28 13:00:00,22.11,22.12,22.09,22.09,167700.0,15.2641,15.271,15.2503,15.2503,167700.0
2005-10-28 13:30:00,22.07,22.08,22.03,22.05,19200.0,15.2365,15.2434,15.2089,15.2227,19200.0
2005-10-28 14:00:00,22.05,22.1,22.05,22.07,37200.0,15.2227,15.2572,15.2227,15.2365,37200.0
2005-10-28 14:30:00,22.08,22.14,22.08,22.14,46200.0,15.2434,15.2848,15.2434,15.2848,46200.0
2005-10-28 15:00:00,22.14,22.31,22.14,22.26,54000.0,15.2848,15.4022,15.2848,15.3676,54000.0
2005-10-28 15:30:00,22.25,22.28,22.18,22.19,101100.0,15.3607,15.3814,15.3124,15.3193,101100.0
2005-10-31 09:30:00,22.17,22.61,22.17,22.57,116400.0,15.3055,15.6093,15.3055,15.5817,116400.0
2005-10-31 10:00:00,22.57,22.57,22.52,22.56,345000.0,15.5817,15.5817,15.5471,15.5748,345000.0
2005-10-31 10:30:00,22.56,22.62,22.55,22.58,55500.0,15.5748,15.6162,15.5678,15.5886,55500.0
2005-10-31 11:00:00,22.58,22.59,22.52,22.53,117600.0,15.5886,15.5955,15.5471,15.554,117600.0
2005-10-31 11:30:00,22.53,22.63,22.53,22.59,80700.0,15.554,15.6231,15.554,15.5955,80700.0
2005-10-31 12:00:00,22.59,22.59,22.55,22.55,36900.0,15.5955,15.5955,15.5678,15.5678,36900.0
2005-10-31 12:30:00,22.55,22.56,22.53,22.55,140700.0,15.5678,15.5748,15.554,15.5678,140700.0
2005-10-31 13:00:00,22.55,22.56,22.54,22.54,138000.0,15.5678,15.5748,15.5609,15.5609,138000.0
2005-10-31 13:30:00,22.54,22.54,22.5,22.5,130500.0,15.5609,15.5609,15.5333,15.5333,130500.0
2005-10-31 14:00:00,22.5,22.6,22.47,22.6,101700.0,15.5333,15.6024,15.5126,15.6024,101700.0
2005-10-31 14:30:00,22.58,22.6,22.52,22.56,187800.0,15.5886,15.6024,15.5471,15.5748,187800.0
2005-10-31 15:00:00,22.57,22.66,22.57,22.61,78900.0,15.5817,15.6438,15.5817,15.6093,78900.0
2005-10-31 15:30:00,22.61,22.71,22.6,22.66,109800.0,15.6093,15.6783,15.6024,15.6438,109800.0
2005-11-01 09:30:00,22.78,22.8,22.72,22.73,183000.0,15.7266,15.7404,15.6852,15.6921,183000.0
2005-11-01 10:00:00,22.71,22.73,22.57,22.57,102000.0,15.6783,15.6921,15.5817,15.5817,102000.0
2005-11-01 10:30:00,22.57,22.62,22.57,22.62,57300.0,15.5817,15.6162,15.5817,15.6162,57300.0
2005-11-01 11:00:00,22.62,22.64,22.56,22.57,140700.0,15.6162,15.63,15.5748,15.5817,140700.0
2005-11-01 11:30:00,22.57,22.59,22.57,22.59,311400.0,15.5817,15.5955,15.5817,15.5955,311400.0
2005-11-01 12:00:00,22.59,22.63,22.58,22.58,210900.0,15.5955,15.6231,15.5886,15.5886,210900.0
2005-11-01 12:30:00,22.58,22.6,22.57,22.57,116700.0,15.5886,15.6024,15.5817,15.5817,116700.0
2005-11-01 13:00:00,22.57,22.57,22.54,22.56,85200.0,15.5817,15.5817,15.5609,15.5748,85200.0
2005-11-01 13:30:00,22.56,22.56,22.45,22.45,73500.0,15.5748,15.5748,15.4988,15.4988,73500.0
2005-11-01 14:00:00,22.44,22.52,22.43,22.51,98400.0,15.4919,15.5471,15.485,15.5402,98400.0
2005-11-01 14:30:00,22.52,22.62,22.52,22.57,368700.0,15.5471,15.6162,15.5471,15.5817,368700.0
2005-11-01 15:00:00,22.57,22.6,22.57,22.58,97500.0,15.5817,15.6024,15.5817,15.5886,97500.0
2005-11-01 15:30:00,22.59,22.61,22.57,22.59,206100.0,15.5955,15.6093,15.5817,15.5955,206100.0
2005-11-02 09:30:00,22.53,22.73,22.53,22.7,84600.0,15.554,15.6921,15.554,15.6714,84600.0
2005-11-02 10:00:00,22.7,22.75,22.65,22.67,72000.0,15.6714,15.7059,15.6369,15.6507,72000.0
2005-11-02 10:30:00,22.7,22.7,22.66,22.67,98100.0,15.6714,15.6714,15.6438,15.6507,98100.0
2005-11-02 11:00:00,22.67,22.69,22.65,22.67,73800.0,15.6507,15.6645,15.6369,15.6507,73800.0
2005-11-02 11:30:00,22.67,22.7,22.67,22.67,233100.0,15.6507,15.6714,15.6507,15.6507,233100.0
2005-11-02 12:00:00,22.67,22.68,22.67,22.67,26100.0,15.6507,15.6576,15.6507,15.6507,26100.0
2005-11-02 12:30:00,22.68,22.71,22.66,22.68,107400.0,15.6576,15.6783,15.6438,15.6576,107400.0
2005-11-02 13:00:00,22.68,22.77,22.67,22.75,236100.0,15.6576,15.7197,15.6507,15.7059,236100.0
2005-11-02 13:30:00,22.75,22.8,22.73,22.75,74700.0,15.7059,15.7404,15.6921,15.7059,74700.0
2005-11-02 14:00:00,22.75,22.77,22.75,22.76,43200.0,15.7059,15.7197,15.7059,15.7128,43200.0
2005-11-02 14:30:00,22.76,22.8,22.73,22.73,42900.0,15.7128,15.7404,15.6921,15.6921,42900.0
2005-11-02 15:00:00,22.73,22.77,22.73,22.74,31200.0,15.6921,15.7197,15.6921,15.699,31200.0
2005-11-02 15:30:00,22.74,22.79,22.73,22.73,62700.0,15.699,15.7335,15.6921,15.6921,62700.0
2005-11-03 09:30:00,22.73,22.98,22.73,22.92,174900.0,15.6921,15.8647,15.6921,15.8233,174900.0
2005-11-03 10:00:00,22.91,22.98,22.91,22.92,89100.0,15.8164,15.8647,15.8164,15.8233,89100.0
2005-11-03 10:30:00,22.91,22.95,22.87,22.9,79200.0,15.8164,15.844,15.7888,15.8095,79200.0
2005-11-03 11:00:00,22.89,22.92,22.88,22.89,50100.0,15.8026,15.8233,15.7957,15.8026,50100.0
2005-11-03 11:30:00,22.89,22.97,22.89,22.9,48600.0,15.8026,15.8578,15.8026,15.8095,48600.0
2005-11-03 12:00:00,22.9,22.91,22.85,22.85,26100.0,15.8095,15.8164,15.775,15.775,26100.0
2005-11-03 12:30:00,22.85,22.88,22.82,22.84,25200.0,15.775,15.7957,15.7542,15.7681,25200.0
2005-11-03 13:00:00,22.83,22.9,22.83,22.89,25500.0,15.7612,15.8095,15.7612,15.8026,25500.0
2005-11-03 13:30:00,22.88,22.88,22.75,22.76,31500.0,15.7957,15.7957,15.7059,15.7128,31500.0
2005-11-03 14:00:00,22.76,22.78,22.74,22.75,100200.0,15.7128,15.7266,15.699,15.7059,100200.0
2005-11-03 14:30:00,22.75,22.76,22.67,22.68,49200.0,15.7059,15.7128,15.6507,15.6576,49200.0
2005-11-03 15:00:00,22.68,22.73,22.68,22.73,86700.0,15.6576,15.6921,15.6576,15.6921,86700.0
2005-11-03 15:30:00,22.73,22.8,22.73,22.78,203700.0,15.6921,15.7404,15.6921,15.7266,203700.0
2005-11-04 09:30:00,23.0,23.07,22.97,23.02,68400.0,15.8785,15.9268,15.8578,15.8923,68400.0
2005-11-04 10:00:00,23.02,23.1,23.01,23.1,67800.0,15.8923,15.9476,15.8854,15.9476,67800.0
2005-11-04 10:30:00,23.13,23.24,23.05,23.07,94500.0,15.9683,16.0442,15.913,15.9268,94500.0
2005-11-04 11:00:00,23.07,23.12,22.98,23.12,115200.0,15.9268,15.9614,15.8647,15.9614,115200.0
2005-11-04 11:30:00,23.12,23.15,23.1,23.13,61800.0,15.9614,15.9821,15.9476,15.9683,61800.0
2005-11-04 12:00:00,23.14,23.23,23.14,23.2,49800.0,15.9752,16.0373,15.9752,16.0166,49800.0
2005-11-04 12:30:00,23.22,23.29,23.2,23.24,36300.0,16.0304,16.0787,16.0166,16.0442,36300.0
2005-11-04 13:00:00,23.23,23.29,23.2,23.2,31500.0,16.0373,16.0787,16.0166,16.0166,31500.0
2005-11-04 13:30:00,23.19,23.23,23.19,23.21,45000.0,16.0097,16.0373,16.0097,16.0235,45000.0
2005-11-04 14:00:00,23.2,23.25,23.17,23.25,34200.0,16.0166,16.0511,15.9959,16.0511,34200.0
2005-11-04 14:30:00,23.24,23.28,23.22,23.26,64800.0,16.0442,16.0718,16.0304,16.058,64800.0
2005-11-04 15:00:00,23.26,23.3,23.25,23.28,90900.0,16.058,16.0856,16.0511,16.0718,90900.0
2005-11-04 15:30:00,23.28,23.36,23.26,23.3,125400.0,16.0718,16.127,16.058,16.0856,125400.0
2005-11-07 09:30:00,23.5,23.53,23.33,23.4,45900.0,16.2237,16.2444,16.1063,16.1547,45900.0
2005-11-07 10:00:00,23.39,23.43,23.38,23.4,22500.0,16.1478,16.1754,16.1409,16.1547,22500.0
2005-11-07 10:30:00,23.4,23.42,23.4,23.4,28800.0,16.1547,16.1685,16.1547,16.1547,28800.0
2005-11-07 11:00:00,23.4,23.4,23.36,23.36,24000.0,16.1547,16.1547,16.127,16.127,24000.0
2005-11-07 11:30:00,23.34,23.43,23.34,23.41,138600.0,16.1132,16.1754,16.1132,16.1616,138600.0
2005-11-07 12:00:00,23.41,23.46,23.39,23.39,21600.0,16.1616,16.1961,16.1478,16.1478,21600.0
2005-11-07 12:30:00,23.4,23.4,23.38,23.38,165300.0,16.1547,16.1547,16.1409,16.1409,165300.0
2005-11-07 13:00:00,23.37,23.39,23.33,23.35,132000.0,16.134,16.1478,16.1063,16.1201,132000.0
2005-11-07 13:30:00,23.35,23.35,23.3,23.33,134100.0,16.1201,16.1201,16.0856,16.1063,134100.0
2005-11-07 14:00:00,23.31,23.37,23.31,23.33,33300.0,16.0925,16.134,16.0925,16.1063,33300.0
2005-11-07 14:30:00,23.34,23.34,23.3,23.31,139500.0,16.1132,16.1132,16.0856,16.0925,139500.0
2005-11-07 15:00:00,23.3,23.31,23.27,23.28,41400.0,16.0856,16.0925,16.0649,16.0718,41400.0
2005-11-07 15:30:00,23.28,23.35,23.28,23.33,45900.0,16.0718,16.1201,16.0718,16.1063,45900.0
2005-11-08 09:30:00,23.26,23.3,23.16,23.28,112800.0,16.058,16.0856,15.989,16.0718,112800.0
2005-11-08 10:00:00,23.26,23.28,23.24,23.27,5400.0,16.058,16.0718,16.0442,16.0649,5400.0
2005-11-08 10:30:00,23.21,23.21,23.17,23.21,4800.0,16.0235,16.0235,15.9959,16.0235,4800.0
2005-11-08 11:00:00,23.23,23.25,23.23,23.25,17100.0,16.0373,16.0511,16.0373,16.0511,17100.0
2005-11-08 11:30:00,23.25,23.25,23.23,23.23,12900.0,16.0511,16.0511,16.0373,16.0373,12900.0
2005-11-08 12:00:00,23.23,23.25,23.23,23.24,6300.0,16.0373,16.0511,16.0373,16.0442,6300.0
2005-11-08 12:30:00,23.24,23.25,23.15,23.16,55800.0,16.0442,16.0511,15.9821,15.989,55800.0
2005-11-08 13:00:00,23.15,23.17,23.1,23.17,12900.0,15.9821,15.9959,15.9476,15.9959,12900.0
2005-11-08 13:30:00,23.18,23.23,23.18,23.23,6000.0,16.0028,16.0373,16.0028,16.0373,6000.0
2005-11-08 14:00:00,23.24,23.25,23.17,23.2,10200.0,16.0442,16.0511,15.9959,16.0166,10200.0
2005-11-08 14:30:00,23.21,23.24,23.18,23.21,18900.0,16.0235,16.0442,16.0028,16.0235,18900.0
2005-11-08 15:00:00,23.2,23.23,23.12,23.15,39600.0,16.0166,16.0373,15.9614,15.9821,39600.0
2005-11-08 15:30:00,23.15,23.22,23.13,23.2,17700.0,15.9821,16.0304,15.9683,16.0166,17700.0
2005-11-09 09:30:00,23.2,23.2,23.1,23.11,6600.0,16.0166,16.0166,15.9476,15.9545,6600.0
2005-11-09 10:00:00,23.12,23.19,23.12,23.18,12000.0,15.9614,16.0097,15.9614,16.0028,12000.0
2005-11-09 10:30:00,23.2,23.31,23.2,23.29,19200.0,16.0166,16.0925,16.0166,16.0787,19200.0
2005-11-09 11:00:00,23.29,23.29,23.22,23.22,24300.0,16.0787,16.0787,16.0304,16.0304,24300.0
2005-11-09 11:30:00,23.23,23.27,23.23,23.26,7200.0,16.0373,16.0649,16.0373,16.058,7200.0
2005-11-09 12:00:00,23.29,23.33,23.24,23.27,26700.0,16.0787,16.1063,16.0442,16.0649,26700.0
2005-11-09 12:30:00,23.26,23.3,23.26,23.29,20700.0,16.058,16.0856,16.058,16.0787,20700.0
2005-11-09 13:00:00,23.28,23.3,23.27,23.28,5100.0,16.0718,16.0856,16.0649,16.0718,5100.0
2005-11-09 13:30:00,23.28,23.3,23.28,23.28,17400.0,16.0718,16.0856,16.0718,16.0718,17400.0
2005-11-09 14:00:00,23.29,23.33,23.25,23.26,21900.0,16.0787,16.1063,16.0511,16.058,21900.0
2005-11-09 14:30:00,23.26,23.29,23.25,23.26,9300.0,16.058,16.0787,16.0511,16.058,9300.0
2005-11-09 15:00:00,23.26,23.26,23.2,23.22,27000.0,16.058,16.058,16.0166,16.0304,27000.0
2005-11-09 15:30:00,23.22,23.22,23.18,23.2,46800.0,16.0304,16.0304,16.0028,16.0166,46800.0
2005-11-10 09:30:00,23.17,23.29,23.12,23.29,17100.0,15.9959,16.0787,15.9614,16.0787,17100.0
2005-11-10 10:00:00,23.29,23.29,23.2,23.2,55500.0,16.0787,16.0787,16.0166,16.0166,55500.0
2005-11-10 10:30:00,23.2,23.21,23.16,23.17,23400.0,16.0166,16.0235,15.989,15.9959,23400.0
2005-11-10 11:00:00,23.21,23.22,23.15,23.15,43200.0,16.0235,16.0304,15.9821,15.9821,43200.0
2005-11-10 11:30:00,23.15,23.2,23.14,23.2,16200.0,15.9821,16.0166,15.9752,16.0166,16200.0
2005-11-10 12:00:00,23.2,23.22,23.18,23.22,13200.0,16.0166,16.0304,16.0028,16.0304,13200.0
2005-11-10 12:30:00,23.22,23.22,23.18,23.21,10200.0,16.0304,16.0304,16.0028,16.0235,10200.0
2005-11-10 13:00:00,23.21,23.22,23.2,23.21,37800.0,16.0235,16.0304,16.0166,16.0235,37800.0
2005-11-10 13:30:00,23.21,23.26,23.19,23.26,95100.0,16.0235,16.058,16.0097,16.058,95100.0
2005-11-10 14:00:00,23.26,23.3,23.25,23.25,24300.0,16.058,16.0856,16.0511,16.0511,24300.0
2005-11-10 14:30:00,23.25,23.28,23.25,23.26,23100.0,16.0511,16.0718,16.0511,16.058,23100.0
2005-11-10 15:00:00,23.27,23.29,23.21,23.25,78600.0,16.0649,16.0787,16.0235,16.0511,78600.0
2005-11-10 15:30:00,23.25,23.25,23.21,23.21,96300.0,16.0511,16.0511,16.0235,16.0235,96300.0
2005-11-11 09:30:00,23.15,23.32,23.15,23.29,21000.0,15.9821,16.0994,15.9821,16.0787,21000.0
2005-11-11 10:00:00,23.28,23.32,23.27,23.32,75600.0,16.0718,16.0994,16.0649,16.0994,75600.0
2005-11-11 10:30:00,23.33,23.51,23.33,23.46,38100.0,16.1063,16.2306,16.1063,16.1961,38100.0
2005-11-11 11:00:00,23.47,23.5,23.43,23.45,23400.0,16.203,16.2237,16.1754,16.1892,23400.0
2005-11-11 11:30:00,23.48,23.48,23.43,23.44,41400.0,16.2099,16.2099,16.1754,16.1823,41400.0
2005-11-11 12:00:00,23.45,23.45,23.38,23.4,30300.0,16.1892,16.1892,16.1409,16.1547,30300.0
2005-11-11 12:30:00,23.4,23.45,23.38,23.43,60600.0,16.1547,16.1892,16.1409,16.1754,60600.0
2005-11-11 13:00:00,23.43,23.43,23.37,23.43,9000.0,16.1754,16.1754,16.134,16.1754,9000.0
2005-11-11 13:30:00,23.43,23.43,23.41,23.42,6000.0,16.1754,16.1754,16.1616,16.1685,6000.0
2005-11-11 14:00:00,23.42,23.42,23.41,23.42,5100.0,16.1685,16.1685,16.1616,16.1685,5100.0
2005-11-11 14:30:00,23.42,23.42,23.39,23.39,11400.0,16.1685,16.1685,16.1478,16.1478,11400.0
2005-11-11 15:00:00,23.39,23.41,23.38,23.41,16200.0,16.1478,16.1616,16.1409,16.1616,16200.0
2005-11-11 15:30:00,23.41,23.42,23.39,23.4,58800.0,16.1616,16.1685,16.1478,16.1547,58800.0
2005-11-14 09:30:00,23.46,23.46,23.41,23.43,9000.0,16.1961,16.1961,16.1616,16.1754,9000.0
2005-11-14 10:00:00,23.44,23.51,23.36,23.45,37800.0,16.1823,16.2306,16.127,16.1892,37800.0
2005-11-14 10:30:00,23.44,23.44,23.34,23.35,7500.0,16.1823,16.1823,16.1132,16.1201,7500.0
2005-11-14 11:00:00,23.35,23.38,23.34,23.37,10200.0,16.1201,16.1409,16.1132,16.134,10200.0
2005-11-14 11:30:00,23.37,23.38,23.26,23.36,60000.0,16.134,16.1409,16.058,16.127,60000.0
2005-11-14 12:00:00,23.35,23.36,23.32,23.34,6900.0,16.1201,16.127,16.0994,16.1132,6900.0
2005-11-14 12:30:00,23.34,23.35,23.32,23.33,11400.0,16.1132,16.1201,16.0994,16.1063,11400.0
2005-11-14 13:00:00,23.33,23.39,23.32,23.33,42300.0,16.1063,16.1478,16.0994,16.1063,42300.0
2005-11-14 13:30:00,23.32,23.33,23.32,23.33,20400.0,16.0994,16.1063,16.0994,16.1063,20400.0
2005-11-14 14:00:00,23.33,23.33,23.3,23.31,12000.0,16.1063,16.1063,16.0856,16.0925,12000.0
2005-11-14 14:30:00,23.31,23.33,23.31,23.33,12900.0,16.0925,16.1063,16.0925,16.1063,12900.0
2005-11-14 15:00:00,23.33,23.33,23.3,23.3,31200.0,16.1063,16.1063,16.0856,16.0856,31200.0
2005-11-14 15:30:00,23.3,23.34,23.3,23.33,102300.0,16.0856,16.1132,16.0856,16.1063,102300.0
2005-11-15 09:30:00,23.33,23.4,23.3,23.31,66900.0,16.1063,16.1547,16.0856,16.0925,66900.0
2005-11-15 10:00:00,23.3,23.34,23.3,23.33,36600.0,16.0856,16.1132,16.0856,16.1063,36600.0
2005-11-15 10:30:00,23.31,23.33,23.3,23.3,39900.0,16.0925,16.1063,16.0856,16.0856,39900.0
2005-11-15 11:00:00,23.3,23.31,23.28,23.3,25800.0,16.0856,16.0925,16.0718,16.0856,25800.0
2005-11-15 11:30:00,23.3,23.31,23.26,23.27,12000.0,16.0856,16.0925,16.058,16.0649,12000.0
2005-11-15 12:00:00,23.27,23.3,23.26,23.3,15000.0,16.0649,16.0856,16.058,16.0856,15000.0
2005-11-15 12:30:00,23.29,23.31,23.29,23.3,18900.0,16.0787,16.0925,16.0787,16.0856,18900.0
2005-11-15 13:00:00,23.3,23.31,23.27,23.27,23400.0,16.0856,16.0925,16.0649,16.0649,23400.0
2005-11-15 13:30:00,23.25,23.25,23.2,23.22,29100.0,16.0511,16.0511,16.0166,16.0304,29100.0
2005-11-15 14:00:00,23.24,23.25,23.14,23.14,21300.0,16.0442,16.0511,15.9752,15.9752,21300.0
2005-11-15 14:30:00,23.16,23.18,23.09,23.13,41400.0,15.989,16.0028,15.9406,15.9683,41400.0
2005-11-15 15:00:00,23.12,23.17,23.11,23.15,32100.0,15.9614,15.9959,15.9545,15.9821,32100.0
2005-11-15 15:30:00,23.14,23.16,23.03,23.07,73800.0,15.9752,15.989,15.8992,15.9268,73800.0
2005-11-16 09:30:00,23.17,23.17,23.12,23.14,13500.0,15.9959,15.9959,15.9614,15.9752,13500.0
2005-11-16 10:00:00,23.14,23.15,23.1,23.11,15600.0,15.9752,15.9821,15.9476,15.9545,15600.0
2005-11-16 10:30:00,23.1,23.11,23.09,23.09,5100.0,15.9476,15.9545,15.9406,15.9406,5100.0
2005-11-16 11:00:00,23.07,23.15,23.06,23.14,12900.0,15.9268,15.9821,15.9199,15.9752,12900.0
2005-11-16 11:30:00,23.14,23.17,23.14,23.16,14400.0,15.9752,15.9959,15.9752,15.989,14400.0
2005-11-16 12:00:00,23.14,23.14,23.13,23.13,10200.0,15.9752,15.9752,15.9683,15.9683,10200.0
2005-11-16 12:30:00,23.13,23.13,23.11,23.12,3300.0,15.9683,15.9683,15.9545,15.9614,3300.0
2005-11-16 13:00:00,23.11,23.15,23.1,23.13,11400.0,15.9545,15.9821,15.9476,15.9683,11400.0
2005-11-16 13:30:00,23.13,23.15,23.12,23.15,18600.0,15.9683,15.9821,15.9614,15.9821,18600.0
2005-11-16 14:00:00,23.15,23.15,23.13,23.13,28500.0,15.9821,15.9821,15.9683,15.9683,28500.0
2005-11-16 14:30:00,23.13,23.14,23.12,23.14,15900.0,15.9683,15.9752,15.9614,15.9752,15900.0
2005-11-16 15:00:00,23.15,23.17,23.13,23.17,29700.0,15.9821,15.9959,15.9683,15.9959,29700.0
2005-11-16 15:30:00,23.17,23.17,23.12,23.12,53700.0,15.9959,15.9959,15.9614,15.9614,53700.0
2005-11-17 09:30:00,23.15,23.23,23.13,23.16,45600.0,15.9821,16.0373,15.9683,15.989,45600.0
2005-11-17 10:00:00,23.18,23.18,23.11,23.12,13800.0,16.0028,16.0028,15.9545,15.9614,13800.0
2005-11-17 10:30:00,23.12,23.13,23.09,23.13,6600.0,15.9614,15.9683,15.9406,15.9683,6600.0
2005-11-17 11:00:00,23.12,23.13,23.12,23.13,23700.0,15.9614,15.9683,15.9614,15.9683,23700.0
2005-11-17 11:30:00,23.12,23.27,23.09,23.11,58500.0,15.9614,16.0649,15.9406,15.9545,58500.0
2005-11-17 12:00:00,23.12,23.12,23.11,23.12,112800.0,15.9614,15.9614,15.9545,15.9614,112800.0
2005-11-17 12:30:00,23.12,23.12,23.11,23.11,27900.0,15.9614,15.9614,15.9545,15.9545,27900.0
2005-11-17 13:00:00,23.11,23.12,23.11,23.12,88800.0,15.9545,15.9614,15.9545,15.9614,88800.0
2005-11-17 13:30:00,23.12,23.13,23.12,23.13,44700.0,15.9614,15.9683,15.9614,15.9683,44700.0
2005-11-17 14:00:00,23.12,23.13,23.12,23.12,7500.0,15.9614,15.9683,15.9614,15.9614,7500.0
2005-11-17 14:30:00,23.12,23.12,23.09,23.11,68700.0,15.9614,15.9614,15.9406,15.9545,68700.0
2005-11-17 15:00:00,23.11,23.11,23.08,23.09,96300.0,15.9545,15.9545,15.9337,15.9406,96300.0
2005-11-17 15:30:00,23.09,23.1,23.06,23.08,75000.0,15.9406,15.9476,15.9199,15.9337,75000.0
2005-11-18 09:30:00,23.13,23.13,22.8,22.89,83100.0,15.9683,15.9683,15.7404,15.8026,83100.0
2005-11-18 10:00:00,22.9,22.98,22.9,22.95,38700.0,15.8095,15.8647,15.8095,15.844,38700.0
2005-11-18 10:30:00,22.94,22.95,22.87,22.9,46200.0,15.8371,15.844,15.7888,15.8095,46200.0
2005-11-18 11:00:00,22.9,22.99,22.9,22.98,49800.0,15.8095,15.8716,15.8095,15.8647,49800.0
2005-11-18 11:30:00,22.99,22.99,22.94,22.96,50700.0,15.8716,15.8716,15.8371,15.8509,50700.0
2005-11-18 12:00:00,22.96,23.01,22.93,23.0,82500.0,15.8509,15.8854,15.8302,15.8785,82500.0
2005-11-18 12:30:00,22.99,22.99,22.87,22.87,20100.0,15.8716,15.8716,15.7888,15.7888,20100.0
2005-11-18 13:00:00,22.87,22.89,22.83,22.84,18600.0,15.7888,15.8026,15.7612,15.7681,18600.0
2005-11-18 13:30:00,22.84,22.86,22.83,22.85,34800.0,15.7681,15.7819,15.7612,15.775,34800.0
2005-11-18 14:00:00,22.87,22.98,22.87,22.98,22500.0,15.7888,15.8647,15.7888,15.8647,22500.0
2005-11-18 14:30:00,22.97,22.98,22.87,22.88,28500.0,15.8578,15.8647,15.7888,15.7957,28500.0
2005-11-18 15:00:00,22.86,22.89,22.84,22.86,49800.0,15.7819,15.8026,15.7681,15.7819,49800.0
2005-11-18 15:30:00,22.86,22.9,22.78,22.79,102300.0,15.7819,15.8095,15.7266,15.7335,102300.0
2005-11-21 09:30:00,22.57,22.62,22.55,22.59,57900.0,15.5817,15.6162,15.5678,15.5955,57900.0
2005-11-21 10:00:00,22.6,22.71,22.59,22.71,44400.0,15.6024,15.6783,15.5955,15.6783,44400.0
2005-11-21 10:30:00,22.72,22.82,22.71,22.8,86700.0,15.6852,15.7542,15.6783,15.7404,86700.0
2005-11-21 11:00:00,22.8,22.82,22.73,22.77,90600.0,15.7404,15.7542,15.6921,15.7197,90600.0
2005-11-21 11:30:00,22.77,22.79,22.76,22.77,34500.0,15.7197,15.7335,15.7128,15.7197,34500.0
2005-11-21 12:00:00,22.77,22.77,22.7,22.7,18900.0,15.7197,15.7197,15.6714,15.6714,18900.0
2005-11-21 12:30:00,22.73,22.78,22.71,22.78,25200.0,15.6921,15.7266,15.6783,15.7266,25200.0
2005-11-21 13:00:00,22.81,22.92,22.79,22.9,48600.0,15.7473,15.8233,15.7335,15.8095,48600.0
2005-11-21 13:30:00,22.91,22.91,22.84,22.85,21600.0,15.8164,15.8164,15.7681,15.775,21600.0
2005-11-21 14:00:00,22.85,22.85,22.82,22.83,19500.0,15.775,15.775,15.7542,15.7612,19500.0
2005-11-21 14:30:00,22.83,22.83,22.8,22.82,95400.0,15.7612,15.7612,15.7404,15.7542,95400.0
2005-11-21 15:00:00,22.81,22.81,22.79,22.81,63000.0,15.7473,15.7473,15.7335,15.7473,63000.0
2005-11-21 15:30:00,22.81,22.85,22.78,22.78,126600.0,15.7473,15.775,15.7266,15.7266,126600.0
2005-11-22 09:30:00,22.73,22.83,22.73,22.81,31500.0,15.6921,15.7612,15.6921,15.7473,31500.0
2005-11-22 10:00:00,22.81,22.85,22.81,22.84,53100.0,15.7473,15.775,15.7473,15.7681,53100.0
2005-11-22 10:30:00,22.84,22.84,22.79,22.83,54900.0,15.7681,15.7681,15.7335,15.7612,54900.0
2005-11-22 11:00:00,22.81,22.84,22.79,22.8,21000.0,15.7473,15.7681,15.7335,15.7404,21000.0
2005-11-22 11:30:00,22.8,22.8,22.77,22.79,24900.0,15.7404,15.7404,15.7197,15.7335,24900.0
2005-11-22 12:00:00,22.79,22.8,22.78,22.8,16500.0,15.7335,15.7404,15.7266,15.7404,16500.0
2005-11-22 12:30:00,22.8,22.84,22.8,22.82,48000.0,15.7404,15.7681,15.7404,15.7542,48000.0
2005-11-22 13:00:00,22.82,22.83,22.79,22.79,22800.0,15.7542,15.7612,15.7335,15.7335,22800.0
2005-11-22 13:30:00,22.79,22.79,22.75,22.75,32100.0,15.7335,15.7335,15.7059,15.7059,32100.0
2005-11-22 14:00:00,22.76,22.77,22.68,22.71,85500.0,15.7128,15.7197,15.6576,15.6783,85500.0
2005-11-22 14:30:00,22.68,22.77,22.68,22.75,40200.0,15.6576,15.7197,15.6576,15.7059,40200.0
2005-11-22 15:00:00,22.76,22.77,22.73,22.73,62400.0,15.7128,15.7197,15.6921,15.6921,62400.0
2005-11-22 15:30:00,22.73,22.75,22.71,22.72,70500.0,15.6921,15.7059,15.6783,15.6852,70500.0
2005-11-23 09:30:00,22.7,22.79,22.7,22.75,29700.0,15.6714,15.7335,15.6714,15.7059,29700.0
2005-11-23 10:00:00,22.75,22.8,22.73,22.75,43800.0,15.7059,15.7404,15.6921,15.7059,43800.0
2005-11-23 10:30:00,22.75,22.8,22.73,22.75,26700.0,15.7059,15.7404,15.6921,15.7059,26700.0
2005-11-23 11:00:00,22.75,22.78,22.74,22.76,35700.0,15.7059,15.7266,15.699,15.7128,35700.0
2005-11-23 11:30:00,22.76,22.79,22.75,22.77,24900.0,15.7128,15.7335,15.7059,15.7197,24900.0
2005-11-23 12:00:00,22.77,22.77,22.75,22.76,53100.0,15.7197,15.7197,15.7059,15.7128,53100.0
2005-11-23 12:30:00,22.75,22.76,22.75,22.76,19200.0,15.7059,15.7128,15.7059,15.7128,19200.0
2005-11-23 13:00:00,22.76,22.8,22.76,22.8,58800.0,15.7128,15.7404,15.7128,15.7404,58800.0
2005-11-23 13:30:00,22.79,22.9,22.78,22.9,162000.0,15.7335,15.8095,15.7266,15.8095,162000.0
2005-11-23 14:00:00,22.9,22.95,22.86,22.86,139200.0,15.8095,15.844,15.7819,15.7819,139200.0
2005-11-23 14:30:00,22.87,22.93,22.85,22.85,34500.0,15.7888,15.8302,15.775,15.775,34500.0
2005-11-23 15:00:00,22.85,22.86,22.82,22.84,23700.0,15.775,15.7819,15.7542,15.7681,23700.0
2005-11-23 15:30:00,22.84,22.85,22.82,22.85,56700.0,15.7681,15.775,15.7542,15.775,56700.0
2005-11-25 09:30:00,22.76,23.0,22.74,22.97,94200.0,15.7128,15.8785,15.699,15.8578,94200.0
2005-11-25 10:00:00,22.97,23.0,22.97,23.0,45900.0,15.8578,15.8785,15.8578,15.8785,45900.0
2005-11-25 10:30:00,22.99,22.99,22.94,22.97,51000.0,15.8716,15.8716,15.8371,15.8578,51000.0
2005-11-25 11:00:00,22.98,23.0,22.97,23.0,28200.0,15.8647,15.8785,15.8578,15.8785,28200.0
2005-11-25 11:30:00,22.99,23.0,22.95,22.98,82500.0,15.8716,15.8785,15.844,15.8647,82500.0
2005-11-25 12:00:00,22.97,22.99,22.92,22.99,34200.0,15.8578,15.8716,15.8233,15.8716,34200.0
2005-11-25 12:30:00,22.99,23.0,22.83,22.91,73800.0,15.8716,15.8785,15.7612,15.8164,73800.0
2005-11-25 13:00:00,22.9,22.9,22.9,22.9,600.0,15.8095,15.8095,15.8095,15.8095,600.0
2005-11-25 13:30:00,22.9,22.9,22.9,22.9,0.0,15.8095,15.8095,15.8095,15.8095,0.0
2005-11-25 14:00:00,22.9,22.9,22.9,22.9,0.0,15.8095,15.8095,15.8095,15.8095,0.0
2005-11-25 14:30:00,22.9,22.9,22.9,22.9,0.0,15.8095,15.8095,15.8095,15.8095,0.0
2005-11-25 15:00:00,22.9,22.9,22.9,22.9,0.0,15.8095,15.8095,15.8095,15.8095,0.0
2005-11-25 15:30:00,22.9,22.9,22.9,22.9,0.0,15.8095,15.8095,15.8095,15.8095,0.0
2005-11-28 09:30:00,22.9,22.92,22.87,22.87,9000.0,15.8095,15.8233,15.7888,15.7888,9000.0
2005-11-28 10:00:00,22.88,23.2,22.88,23.2,61800.0,15.7957,16.0166,15.7957,16.0166,61800.0
2005-11-28 10:30:00,23.18,23.18,23.03,23.13,87900.0,16.0028,16.0028,15.8992,15.9683,87900.0
2005-11-28 11:00:00,23.12,23.15,23.11,23.14,49200.0,15.9614,15.9821,15.9545,15.9752,49200.0
2005-11-28 11:30:00,23.13,23.17,23.13,23.15,34200.0,15.9683,15.9959,15.9683,15.9821,34200.0
2005-11-28 12:00:00,23.17,23.17,23.07,23.07,60300.0,15.9959,15.9959,15.9268,15.9268,60300.0
2005-11-28 12:30:00,23.05,23.05,22.9,22.92,36300.0,15.913,15.913,15.8095,15.8233,36300.0
2005-11-28 13:00:00,22.92,22.92,22.88,22.88,9600.0,15.8233,15.8233,15.7957,15.7957,9600.0
2005-11-28 13:30:00,22.88,22.91,22.87,22.89,14100.0,15.7957,15.8164,15.7888,15.8026,14100.0
2005-11-28 14:00:00,22.88,22.89,22.79,22.79,46500.0,15.7957,15.8026,15.7335,15.7335,46500.0
2005-11-28 14:30:00,22.79,22.8,22.74,22.79,28200.0,15.7335,15.7404,15.699,15.7335,28200.0
2005-11-28 15:00:00,22.79,22.79,22.7,22.7,44100.0,15.7335,15.7335,15.6714,15.6714,44100.0
2005-11-28 15:30:00,22.71,22.71,22.65,22.68,71700.0,15.6783,15.6783,15.6369,15.6576,71700.0
2005-11-29 09:30:00,22.76,22.92,22.73,22.79,87900.0,15.7128,15.8233,15.6921,15.7335,87900.0
2005-11-29 10:00:00,22.79,22.93,22.79,22.93,37500.0,15.7335,15.8302,15.7335,15.8302,37500.0
2005-11-29 10:30:00,22.93,22.93,22.82,22.82,19500.0,15.8302,15.8302,15.7542,15.7542,19500.0
2005-11-29 11:00:00,22.81,22.84,22.8,22.82,19200.0,15.7473,15.7681,15.7404,15.7542,19200.0
2005-11-29 11:30:00,22.81,22.82,22.8,22.81,9000.0,15.7473,15.7542,15.7404,15.7473,9000.0
2005-11-29 12:00:00,22.81,22.81,22.66,22.66,34500.0,15.7473,15.7473,15.6438,15.6438,34500.0
2005-11-29 12:30:00,22.66,22.69,22.66,22.69,19500.0,15.6438,15.6645,15.6438,15.6645,19500.0
2005-11-29 13:00:00,22.69,22.69,22.66,22.67,24300.0,15.6645,15.6645,15.6438,15.6507,24300.0
2005-11-29 13:30:00,22.67,22.68,22.65,22.66,16200.0,15.6507,15.6576,15.6369,15.6438,16200.0
2005-11-29 14:00:00,22.66,22.66,22.65,22.65,31800.0,15.6438,15.6438,15.6369,15.6369,31800.0
2005-11-29 14:30:00,22.66,22.68,22.65,22.66,42600.0,15.6438,15.6576,15.6369,15.6438,42600.0
2005-11-29 15:00:00,22.67,22.67,22.65,22.67,432300.0,15.6507,15.6507,15.6369,15.6507,432300.0
2005-11-29 15:30:00,22.67,22.67,22.62,22.66,51600.0,15.6507,15.6507,15.6162,15.6438,51600.0
2005-11-30 09:30:00,22.73,22.77,22.64,22.65,18900.0,15.6921,15.7197,15.63,15.6369,18900.0
2005-11-30 10:00:00,22.65,22.65,22.59,22.62,20100.0,15.6369,15.6369,15.5955,15.6162,20100.0
2005-11-30 10:30:00,22.62,22.67,22.62,22.67,159300.0,15.6162,15.6507,15.6162,15.6507,159300.0
2005-11-30 11:00:00,22.65,22.67,22.65,22.67,84300.0,15.6369,15.6507,15.6369,15.6507,84300.0
2005-11-30 11:30:00,22.67,22.67,22.64,22.65,56100.0,15.6507,15.6507,15.63,15.6369,56100.0
2005-11-30 12:00:00,22.65,22.65,22.63,22.64,34800.0,15.6369,15.6369,15.6231,15.63,34800.0
2005-11-30 12:30:00,22.63,22.65,22.63,22.65,60300.0,15.6231,15.6369,15.6231,15.6369,60300.0
2005-11-30 13:00:00,22.65,22.67,22.65,22.67,29700.0,15.6369,15.6507,15.6369,15.6507,29700.0
2005-11-30 13:30:00,22.66,22.67,22.63,22.63,65400.0,15.6438,15.6507,15.6231,15.6231,65400.0
2005-11-30 14:00:00,22.63,22.65,22.63,22.65,14100.0,15.6231,15.6369,15.6231,15.6369,14100.0
2005-11-30 14:30:00,22.63,22.63,22.59,22.61,8400.0,15.6231,15.6231,15.5955,15.6093,8400.0
2005-11-30 15:00:00,22.62,22.67,22.62,22.65,81600.0,15.6162,15.6507,15.6162,15.6369,81600.0
2005-11-30 15:30:00,22.65,22.67,22.63,22.65,96300.0,15.6369,15.6507,15.6231,15.6369,96300.0
2005-12-01 09:30:00,22.73,22.85,22.73,22.83,71400.0,15.6921,15.775,15.6921,15.7612,71400.0
2005-12-01 10:00:00,22.84,22.89,22.8,22.89,30300.0,15.7681,15.8026,15.7404,15.8026,30300.0
2005-12-01 10:30:00,22.89,22.95,22.89,22.95,43200.0,15.8026,15.844,15.8026,15.844,43200.0
2005-12-01 11:00:00,22.95,23.05,22.94,23.05,48900.0,15.844,15.913,15.8371,15.913,48900.0
2005-12-01 11:30:00,23.05,23.05,22.97,22.98,58800.0,15.913,15.913,15.8578,15.8647,58800.0
2005-12-01 12:00:00,22.98,23.0,22.98,23.0,36000.0,15.8647,15.8785,15.8647,15.8785,36000.0
2005-12-01 12:30:00,23.0,23.08,23.0,23.06,59400.0,15.8785,15.9337,15.8785,15.9199,59400.0
2005-12-01 13:00:00,23.08,23.18,23.08,23.13,57300.0,15.9337,16.0028,15.9337,15.9683,57300.0
2005-12-01 13:30:00,23.13,23.2,23.12,23.19,34500.0,15.9683,16.0166,15.9614,16.0097,34500.0
2005-12-01 14:00:00,23.21,23.21,23.18,23.21,9300.0,16.0235,16.0235,16.0028,16.0235,9300.0
2005-12-01 14:30:00,23.2,23.2,23.12,23.12,18300.0,16.0166,16.0166,15.9614,15.9614,18300.0
2005-12-01 15:00:00,23.12,23.16,23.12,23.13,182400.0,15.9614,15.989,15.9614,15.9683,182400.0
2005-12-01 15:30:00,23.13,23.15,23.12,23.13,138600.0,15.9683,15.9821,15.9614,15.9683,138600.0
2005-12-02 09:30:00,23.07,23.17,23.07,23.13,45300.0,15.9268,15.9959,15.9268,15.9683,45300.0
2005-12-02 10:00:00,23.13,23.2,23.12,23.12,81300.0,15.9683,16.0166,15.9614,15.9614,81300.0
2005-12-02 10:30:00,23.13,23.13,23.13,23.13,29400.0,15.9683,15.9683,15.9683,15.9683,29400.0
2005-12-02 11:00:00,23.13,23.13,23.06,23.08,73800.0,15.9683,15.9683,15.9199,15.9337,73800.0
2005-12-02 11:30:00,23.08,23.08,23.06,23.07,37800.0,15.9337,15.9337,15.9199,15.9268,37800.0
2005-12-02 12:00:00,23.07,23.07,23.06,23.06,33600.0,15.9268,15.9268,15.9199,15.9199,33600.0
2005-12-02 12:30:00,23.06,23.06,23.05,23.06,13200.0,15.9199,15.9199,15.913,15.9199,13200.0
2005-12-02 13:00:00,23.06,23.07,22.96,22.99,26700.0,15.9199,15.9268,15.8509,15.8716,26700.0
2005-12-02 13:30:00,22.99,23.0,22.97,23.0,32700.0,15.8716,15.8785,15.8578,15.8785,32700.0
2005-12-02 14:00:00,23.0,23.07,23.0,23.07,51900.0,15.8785,15.9268,15.8785,15.9268,51900.0
2005-12-02 14:30:00,23.07,23.08,22.99,23.02,42000.0,15.9268,15.9337,15.8716,15.8923,42000.0
2005-12-02 15:00:00,23.03,23.08,23.03,23.07,39900.0,15.8992,15.9337,15.8992,15.9268,39900.0
2005-12-02 15:30:00,23.04,23.07,23.0,23.04,102300.0,15.9061,15.9268,15.8785,15.9061,102300.0
2005-12-05 09:30:00,22.97,22.99,22.86,22.86,20100.0,15.8578,15.8716,15.7819,15.7819,20100.0
2005-12-05 10:00:00,22.83,22.83,22.71,22.71,26100.0,15.7612,15.7612,15.6783,15.6783,26100.0
2005-12-05 10:30:00,22.7,22.77,22.7,22.71,50400.0,15.6714,15.7197,15.6714,15.6783,50400.0
2005-12-05 11:00:00,22.71,22.77,22.7,22.76,69900.0,15.6783,15.7197,15.6714,15.7128,69900.0
2005-12-05 11:30:00,22.76,22.76,22.67,22.73,46500.0,15.7128,15.7128,15.6507,15.6921,46500.0
2005-12-05 12:00:00,22.73,22.75,22.73,22.74,60900.0,15.6921,15.7059,15.6921,15.699,60900.0
2005-12-05 12:30:00,22.75,22.76,22.74,22.74,48600.0,15.7059,15.7128,15.699,15.699,48600.0
2005-12-05 13:00:00,22.75,22.75,22.72,22.75,48300.0,15.7059,15.7059,15.6852,15.7059,48300.0
2005-12-05 13:30:00,22.75,22.76,22.74,22.75,37200.0,15.7059,15.7128,15.699,15.7059,37200.0
2005-12-05 14:00:00,22.75,22.76,22.73,22.75,60000.0,15.7059,15.7128,15.6921,15.7059,60000.0
2005-12-05 14:30:00,22.75,22.77,22.73,22.73,53100.0,15.7059,15.7197,15.6921,15.6921,53100.0
2005-12-05 15:00:00,22.74,22.76,22.71,22.72,53400.0,15.699,15.7128,15.6783,15.6852,53400.0
2005-12-05 15:30:00,22.72,22.74,22.71,22.74,72900.0,15.6852,15.699,15.6783,15.699,72900.0
2005-12-06 09:30:00,23.0,23.02,22.97,23.02,231300.0,15.8785,15.8923,15.8578,15.8923,231300.0
2005-12-06 10:00:00,23.03,23.06,23.0,23.02,108300.0,15.8992,15.9199,15.8785,15.8923,108300.0
2005-12-06 10:30:00,23.02,23.07,23.0,23.07,44400.0,15.8923,15.9268,15.8785,15.9268,44400.0
2005-12-06 11:00:00,23.05,23.08,23.03,23.08,123900.0,15.913,15.9337,15.8992,15.9337,123900.0
2005-12-06 11:30:00,23.08,23.19,23.08,23.18,82800.0,15.9337,16.0097,15.9337,16.0028,82800.0
2005-12-06 12:00:00,23.17,23.2,23.17,23.2,95100.0,15.9959,16.0166,15.9959,16.0166,95100.0
2005-12-06 12:30:00,23.21,23.22,23.19,23.22,50700.0,16.0235,16.0304,16.0097,16.0304,50700.0
2005-12-06 13:00:00,23.21,23.21,23.17,23.19,119700.0,16.0235,16.0235,15.9959,16.0097,119700.0
2005-12-06 13:30:00,23.19,23.23,23.19,23.23,204300.0,16.0097,16.0373,16.0097,16.0373,204300.0
2005-12-06 14:00:00,23.25,23.25,23.23,23.25,77100.0,16.0511,16.0511,16.0373,16.0511,77100.0
2005-12-06 14:30:00,23.25,23.32,23.25,23.32,92700.0,16.0511,16.0994,16.0511,16.0994,92700.0
2005-12-06 15:00:00,23.32,23.36,23.27,23.28,160200.0,16.0994,16.127,16.0649,16.0718,160200.0
2005-12-06 15:30:00,23.28,23.41,23.26,23.28,283500.0,16.0718,16.1616,16.058,16.0718,283500.0
2005-12-07 09:30:00,23.28,23.38,23.23,23.24,42600.0,16.0718,16.1409,16.0373,16.0442,42600.0
2005-12-07 10:00:00,23.24,23.27,23.21,23.25,15600.0,16.0442,16.0649,16.0235,16.0511,15600.0
2005-12-07 10:30:00,23.24,23.28,23.23,23.24,63900.0,16.0442,16.0718,16.0373,16.0442,63900.0
2005-12-07 11:00:00,23.23,23.24,23.2,23.2,29400.0,16.0373,16.0442,16.0166,16.0166,29400.0
2005-12-07 11:30:00,23.21,23.23,23.2,23.22,21600.0,16.0235,16.0373,16.0166,16.0304,21600.0
2005-12-07 12:00:00,23.21,23.22,23.21,23.22,4800.0,16.0235,16.0304,16.0235,16.0304,4800.0
2005-12-07 12:30:00,23.22,23.23,23.2,23.2,13200.0,16.0304,16.0373,16.0166,16.0166,13200.0
2005-12-07 13:00:00,23.18,23.2,23.18,23.19,20700.0,16.0028,16.0166,16.0028,16.0097,20700.0
2005-12-07 13:30:00,23.19,23.21,23.19,23.2,9600.0,16.0097,16.0235,16.0097,16.0166,9600.0
2005-12-07 14:00:00,23.19,23.2,23.17,23.17,36600.0,16.0097,16.0166,15.9959,15.9959,36600.0
2005-12-07 14:30:00,23.17,23.17,23.1,23.12,30600.0,15.9959,15.9959,15.9476,15.9614,30600.0
2005-12-07 15:00:00,23.12,23.12,23.08,23.1,29700.0,15.9614,15.9614,15.9337,15.9476,29700.0
2005-12-07 15:30:00,23.1,23.1,23.05,23.07,35400.0,15.9476,15.9476,15.913,15.9268,35400.0
2005-12-08 09:30:00,23.06,23.08,23.03,23.05,48600.0,15.9199,15.9337,15.8992,15.913,48600.0
2005-12-08 10:00:00,23.05,23.05,22.92,22.92,24000.0,15.913,15.913,15.8233,15.8233,24000.0
2005-12-08 10:30:00,22.91,22.94,22.87,22.94,62100.0,15.8164,15.8371,15.7888,15.8371,62100.0
2005-12-08 11:00:00,22.94,22.95,22.88,22.93,81900.0,15.8371,15.844,15.7957,15.8302,81900.0
2005-12-08 11:30:00,22.93,22.95,22.87,22.9,33900.0,15.8302,15.844,15.7888,15.8095,33900.0
2005-12-08 12:00:00,22.9,22.93,22.9,22.92,7200.0,15.8095,15.8302,15.8095,15.8233,7200.0
2005-12-08 12:30:00,22.91,22.91,22.89,22.9,44400.0,15.8164,15.8164,15.8026,15.8095,44400.0
2005-12-08 13:00:00,22.9,22.92,22.89,22.89,60300.0,15.8095,15.8233,15.8026,15.8026,60300.0
2005-12-08 13:30:00,22.89,22.89,22.8,22.87,33900.0,15.8026,15.8026,15.7404,15.7888,33900.0
2005-12-08 14:00:00,22.86,22.88,22.84,22.87,58800.0,15.7819,15.7957,15.7681,15.7888,58800.0
2005-12-08 14:30:00,22.88,22.88,22.81,22.81,33300.0,15.7957,15.7957,15.7473,15.7473,33300.0
2005-12-08 15:00:00,22.81,22.83,22.7,22.75,67800.0,15.7473,15.7612,15.6714,15.7059,67800.0
2005-12-08 15:30:00,22.75,22.8,22.73,22.75,79800.0,15.7059,15.7404,15.6921,15.7059,79800.0
2005-12-09 09:30:00,22.77,22.93,22.77,22.92,16200.0,15.7197,15.8302,15.7197,15.8233,16200.0
2005-12-09 10:00:00,22.88,22.91,22.88,22.89,47100.0,15.7957,15.8164,15.7957,15.8026,47100.0
2005-12-09 10:30:00,22.9,22.9,22.8,22.8,60600.0,15.8095,15.8095,15.7404,15.7404,60600.0
2005-12-09 11:00:00,22.8,22.83,22.8,22.81,14400.0,15.7404,15.7612,15.7404,15.7473,14400.0
2005-12-09 11:30:00,22.82,22.82,22.77,22.77,24300.0,15.7542,15.7542,15.7197,15.7197,24300.0
2005-12-09 12:00:00,22.77,22.77,22.71,22.71,38700.0,15.7197,15.7197,15.6783,15.6783,38700.0
2005-12-09 12:30:00,22.71,22.74,22.62,22.62,27300.0,15.6783,15.699,15.6162,15.6162,27300.0
2005-12-09 13:00:00,22.61,22.62,22.53,22.55,28500.0,15.6093,15.6162,15.554,15.5678,28500.0
2005-12-09 13:30:00,22.54,22.58,22.49,22.49,35100.0,15.5609,15.5886,15.5264,15.5264,35100.0
2005-12-09 14:00:00,22.48,22.58,22.46,22.58,16500.0,15.5195,15.5886,15.5057,15.5886,16500.0
2005-12-09 14:30:00,22.61,22.63,22.52,22.52,23700.0,15.6093,15.6231,15.5471,15.5471,23700.0
2005-12-09 15:00:00,22.51,22.53,22.47,22.51,29100.0,15.5402,15.554,15.5126,15.5402,29100.0
2005-12-09 15:30:00,22.52,22.56,22.49,22.51,30000.0,15.5471,15.5748,15.5264,15.5402,30000.0
2005-12-12 09:30:00,22.5,22.75,22.5,22.68,34800.0,15.5333,15.7059,15.5333,15.6576,34800.0
2005-12-12 10:00:00,22.69,22.72,22.64,22.72,37800.0,15.6645,15.6852,15.63,15.6852,37800.0
2005-12-12 10:30:00,22.79,22.88,22.79,22.82,24900.0,15.7335,15.7957,15.7335,15.7542,24900.0
2005-12-12 11:00:00,22.82,22.83,22.81,22.81,24000.0,15.7542,15.7612,15.7473,15.7473,24000.0
2005-12-12 11:30:00,22.81,22.82,22.8,22.82,42000.0,15.7473,15.7542,15.7404,15.7542,42000.0
2005-12-12 12:00:00,22.82,22.96,22.82,22.96,89700.0,15.7542,15.8509,15.7542,15.8509,89700.0
2005-12-12 12:30:00,22.95,22.96,22.8,22.81,22200.0,15.844,15.8509,15.7404,15.7473,22200.0
2005-12-12 13:00:00,22.81,22.87,22.79,22.84,42900.0,15.7473,15.7888,15.7335,15.7681,42900.0
2005-12-12 13:30:00,22.82,22.83,22.79,22.81,13800.0,15.7542,15.7612,15.7335,15.7473,13800.0
2005-12-12 14:00:00,22.83,22.83,22.79,22.83,12900.0,15.7612,15.7612,15.7335,15.7612,12900.0
2005-12-12 14:30:00,22.83,22.83,22.79,22.83,43800.0,15.7612,15.7612,15.7335,15.7612,43800.0
2005-12-12 15:00:00,22.84,22.93,22.84,22.92,24000.0,15.7681,15.8302,15.7681,15.8233,24000.0
2005-12-12 15:30:00,22.92,22.92,22.88,22.9,25500.0,15.8233,15.8233,15.7957,15.8095,25500.0
2005-12-13 09:30:00,22.87,22.87,22.8,22.8,23400.0,15.7888,15.7888,15.7404,15.7404,23400.0
2005-12-13 10:00:00,22.8,22.8,22.78,22.79,12600.0,15.7404,15.7404,15.7266,15.7335,12600.0
2005-12-13 10:30:00,22.79,22.86,22.79,22.85,13800.0,15.7335,15.7819,15.7335,15.775,13800.0
2005-12-13 11:00:00,22.85,22.85,22.78,22.84,24000.0,15.775,15.775,15.7266,15.7681,24000.0
2005-12-13 11:30:00,22.84,22.85,22.82,22.83,25800.0,15.7681,15.775,15.7542,15.7612,25800.0
2005-12-13 12:00:00,22.82,22.83,22.81,22.81,11100.0,15.7542,15.7612,15.7473,15.7473,11100.0
2005-12-13 12:30:00,22.8,22.8,22.79,22.8,15600.0,15.7404,15.7404,15.7335,15.7404,15600.0
2005-12-13 13:00:00,22.8,22.8,22.7,22.7,60000.0,15.7404,15.7404,15.6714,15.6714,60000.0
2005-12-13 13:30:00,22.7,22.72,22.69,22.69,3900.0,15.6714,15.6852,15.6645,15.6645,3900.0
2005-12-13 14:00:00,22.68,22.79,22.67,22.78,19800.0,15.6576,15.7335,15.6507,15.7266,19800.0
2005-12-13 14:30:00,22.8,22.85,22.78,22.84,47400.0,15.7404,15.775,15.7266,15.7681,47400.0
2005-12-13 15:00:00,22.84,22.85,22.76,22.76,38100.0,15.7681,15.775,15.7128,15.7128,38100.0
2005-12-13 15:30:00,22.76,22.77,22.72,22.72,66600.0,15.7128,15.7197,15.6852,15.6852,66600.0
2005-12-14 09:30:00,22.77,22.95,22.75,22.92,60300.0,15.7197,15.844,15.7059,15.8233,60300.0
2005-12-14 10:00:00,22.92,22.95,22.88,22.93,30000.0,15.8233,15.844,15.7957,15.8302,30000.0
2005-12-14 10:30:00,22.93,23.0,22.93,22.99,25200.0,15.8302,15.8785,15.8302,15.8716,25200.0
2005-12-14 11:00:00,22.99,22.99,22.94,22.94,81000.0,15.8716,15.8716,15.8371,15.8371,81000.0
2005-12-14 11:30:00,22.94,22.98,22.91,22.97,37500.0,15.8371,15.8647,15.8164,15.8578,37500.0
2005-12-14 12:00:00,22.99,23.0,22.98,23.0,30000.0,15.8716,15.8785,15.8647,15.8785,30000.0
2005-12-14 12:30:00,23.0,23.0,23.0,23.0,26700.0,15.8785,15.8785,15.8785,15.8785,26700.0
2005-12-14 13:00:00,22.98,23.0,22.98,22.99,18900.0,15.8647,15.8785,15.8647,15.8716,18900.0
2005-12-14 13:30:00,23.0,23.0,22.94,22.97,27900.0,15.8785,15.8785,15.8371,15.8578,27900.0
2005-12-14 14:00:00,22.99,23.03,22.97,23.03,29400.0,15.8716,15.8992,15.8578,15.8992,29400.0
2005-12-14 14:30:00,23.03,23.04,23.01,23.01,31800.0,15.8992,15.9061,15.8854,15.8854,31800.0
2005-12-14 15:00:00,23.02,23.1,23.02,23.09,47100.0,15.8923,15.9476,15.8923,15.9406,47100.0
2005-12-14 15:30:00,23.09,23.14,23.08,23.12,44100.0,15.9406,15.9752,15.9337,15.9614,44100.0
2005-12-15 09:30:00,23.1,23.13,23.01,23.05,125400.0,15.9476,15.9683,15.8854,15.913,125400.0
2005-12-15 10:00:00,23.05,23.11,23.05,23.08,35100.0,15.913,15.9545,15.913,15.9337,35100.0
2005-12-15 10:30:00,23.08,23.09,23.08,23.09,51300.0,15.9337,15.9406,15.9337,15.9406,51300.0
2005-12-15 11:00:00,23.09,23.09,23.08,23.09,40500.0,15.9406,15.9406,15.9337,15.9406,40500.0
2005-12-15 11:30:00,23.09,23.12,23.09,23.1,29100.0,15.9406,15.9614,15.9406,15.9476,29100.0
2005-12-15 12:00:00,23.1,23.11,23.1,23.1,15600.0,15.9476,15.9545,15.9476,15.9476,15600.0
2005-12-15 12:30:00,23.1,23.11,23.1,23.11,14700.0,15.9476,15.9545,15.9476,15.9545,14700.0
2005-12-15 13:00:00,23.11,23.18,23.11,23.18,34800.0,15.9545,16.0028,15.9545,16.0028,34800.0
2005-12-15 13:30:00,23.19,23.24,23.19,23.24,14700.0,16.0097,16.0442,16.0097,16.0442,14700.0
2005-12-15 14:00:00,23.24,23.24,23.21,23.22,16800.0,16.0442,16.0442,16.0235,16.0304,16800.0
2005-12-15 14:30:00,23.22,23.23,23.22,23.22,35100.0,16.0304,16.0373,16.0304,16.0304,35100.0
2005-12-15 15:00:00,23.23,23.24,23.17,23.17,105300.0,16.0373,16.0442,15.9959,15.9959,105300.0
2005-12-15 15:30:00,23.17,23.17,23.12,23.15,192000.0,15.9959,15.9959,15.9614,15.9821,192000.0
2005-12-16 09:30:00,23.18,23.2,23.17,23.2,35100.0,16.0028,16.0166,15.9959,16.0166,35100.0
2005-12-16 10:00:00,23.2,23.2,23.08,23.11,72000.0,16.0166,16.0166,15.9337,15.9545,72000.0
2005-12-16 10:30:00,23.11,23.2,23.07,23.19,76500.0,15.9545,16.0166,15.9268,16.0097,76500.0
2005-12-16 11:00:00,23.19,23.23,23.19,23.2,78900.0,16.0097,16.0373,16.0097,16.0166,78900.0
2005-12-16 11:30:00,23.2,23.3,23.2,23.24,47100.0,16.0166,16.0856,16.0166,16.0442,47100.0
2005-12-16 12:00:00,23.23,23.23,23.21,23.21,8700.0,16.0373,16.0373,16.0235,16.0235,8700.0
2005-12-16 12:30:00,23.21,23.23,23.19,23.23,15600.0,16.0235,16.0373,16.0097,16.0373,15600.0
2005-12-16 13:00:00,23.23,23.23,23.2,23.21,9000.0,16.0373,16.0373,16.0166,16.0235,9000.0
2005-12-16 13:30:00,23.21,23.21,23.16,23.16,30600.0,16.0235,16.0235,15.989,15.989,30600.0
2005-12-16 14:00:00,23.16,23.18,23.15,23.17,22200.0,15.989,16.0028,15.9821,15.9959,22200.0
2005-12-16 14:30:00,23.18,23.22,23.16,23.17,17400.0,16.0028,16.0304,15.989,15.9959,17400.0
2005-12-16 15:00:00,23.15,23.2,23.13,23.19,38400.0,15.9821,16.0166,15.9683,16.0097,38400.0
2005-12-16 15:30:00,23.19,23.3,23.19,23.24,177900.0,16.0097,16.0856,16.0097,16.0442,177900.0
2005-12-19 09:30:00,23.2,23.25,23.2,23.25,36900.0,16.0166,16.0511,16.0166,16.0511,36900.0
2005-12-19 10:00:00,23.26,23.5,23.26,23.48,62400.0,16.058,16.2237,16.058,16.2099,62400.0
2005-12-19 10:30:00,23.49,23.68,23.47,23.65,85800.0,16.2168,16.348,16.203,16.3273,85800.0
2005-12-19 11:00:00,23.65,23.7,23.5,23.53,66000.0,16.3273,16.3618,16.2237,16.2444,66000.0
2005-12-19 11:30:00,23.53,23.56,23.5,23.51,163800.0,16.2444,16.2651,16.2237,16.2306,163800.0
2005-12-19 12:00:00,23.51,23.53,23.48,23.51,36300.0,16.2306,16.2444,16.2099,16.2306,36300.0
2005-12-19 12:30:00,23.51,23.52,23.45,23.46,110700.0,16.2306,16.2375,16.1892,16.1961,110700.0
2005-12-19 13:00:00,23.45,23.47,23.42,23.45,91200.0,16.1892,16.203,16.1685,16.1892,91200.0
2005-12-19 13:30:00,23.43,23.45,23.42,23.42,28500.0,16.1754,16.1892,16.1685,16.1685,28500.0
2005-12-19 14:00:00,23.42,23.43,23.39,23.42,72900.0,16.1685,16.1754,16.1478,16.1685,72900.0
2005-12-19 14:30:00,23.42,23.42,23.36,23.39,63600.0,16.1685,16.1685,16.127,16.1478,63600.0
2005-12-19 15:00:00,23.4,23.42,23.33,23.34,51300.0,16.1547,16.1685,16.1063,16.1132,51300.0
2005-12-19 15:30:00,23.34,23.34,23.19,23.19,109500.0,16.1132,16.1132,16.0097,16.0097,109500.0
2005-12-20 09:30:00,23.33,23.44,23.32,23.43,47100.0,16.1063,16.1823,16.0994,16.1754,47100.0
2005-12-20 10:00:00,23.43,23.52,23.4,23.5,33900.0,16.1754,16.2375,16.1547,16.2237,33900.0
2005-12-20 10:30:00,23.5,23.51,23.42,23.45,49200.0,16.2237,16.2306,16.1685,16.1892,49200.0
2005-12-20 11:00:00,23.45,23.46,23.43,23.45,23400.0,16.1892,16.1961,16.1754,16.1892,23400.0
2005-12-20 11:30:00,23.45,23.46,23.44,23.45,15600.0,16.1892,16.1961,16.1823,16.1892,15600.0
2005-12-20 12:00:00,23.45,23.48,23.44,23.48,21000.0,16.1892,16.2099,16.1823,16.2099,21000.0
2005-12-20 12:30:00,23.48,23.48,23.46,23.48,25200.0,16.2099,16.2099,16.1961,16.2099,25200.0
2005-12-20 13:00:00,23.47,23.5,23.46,23.48,13500.0,16.203,16.2237,16.1961,16.2099,13500.0
2005-12-20 13:30:00,23.49,23.5,23.44,23.46,102300.0,16.2168,16.2237,16.1823,16.1961,102300.0
2005-12-20 14:00:00,23.45,23.45,23.42,23.42,18900.0,16.1892,16.1892,16.1685,16.1685,18900.0
2005-12-20 14:30:00,23.42,23.44,23.42,23.43,54300.0,16.1685,16.1823,16.1685,16.1754,54300.0
2005-12-20 15:00:00,23.43,23.43,23.42,23.42,77700.0,16.1754,16.1754,16.1685,16.1685,77700.0
2005-12-20 15:30:00,23.42,23.49,23.41,23.47,75900.0,16.1685,16.2168,16.1616,16.203,75900.0
2005-12-21 09:30:00,23.67,24.06,23.65,24.0,171600.0,16.3411,16.6103,16.3273,16.5689,171600.0
2005-12-21 10:00:00,23.99,24.0,23.97,23.98,644100.0,16.562,16.5689,16.5482,16.5551,644100.0
2005-12-21 10:30:00,23.94,24.08,23.94,23.99,126000.0,16.5275,16.6241,16.5275,16.562,126000.0
2005-12-21 11:00:00,23.99,24.03,23.97,24.03,70800.0,16.562,16.5896,16.5482,16.5896,70800.0
2005-12-21 11:30:00,24.04,24.15,24.03,24.12,52500.0,16.5965,16.6724,16.5896,16.6517,52500.0
2005-12-21 12:00:00,24.13,24.14,24.1,24.12,33900.0,16.6586,16.6655,16.6379,16.6517,33900.0
2005-12-21 12:30:00,24.12,24.14,24.08,24.08,36900.0,16.6517,16.6655,16.6241,16.6241,36900.0
2005-12-21 13:00:00,24.08,24.1,24.08,24.1,35400.0,16.6241,16.6379,16.6241,16.6379,35400.0
2005-12-21 13:30:00,24.1,24.11,24.05,24.05,94800.0,16.6379,16.6448,16.6034,16.6034,94800.0
2005-12-21 14:00:00,24.05,24.09,24.02,24.07,15900.0,16.6034,16.631,16.5827,16.6172,15900.0
2005-12-21 14:30:00,24.06,24.06,23.93,24.0,48900.0,16.6103,16.6103,16.5206,16.5689,48900.0
2005-12-21 15:00:00,23.97,23.99,23.95,23.99,48600.0,16.5482,16.562,16.5344,16.562,48600.0
2005-12-21 15:30:00,23.98,24.03,23.96,24.02,116400.0,16.5551,16.5896,16.5413,16.5827,116400.0
2005-12-22 09:30:00,24.06,24.07,23.98,23.98,26400.0,16.6103,16.6172,16.5551,16.5551,26400.0
2005-12-22 10:00:00,23.95,23.96,23.9,23.9,14100.0,16.5344,16.5413,16.4998,16.4998,14100.0
2005-12-22 10:30:00,23.9,23.9,23.78,23.79,45900.0,16.4998,16.4998,16.417,16.4239,45900.0
2005-12-22 11:00:00,23.79,23.79,23.7,23.72,137700.0,16.4239,16.4239,16.3618,16.3756,137700.0
2005-12-22 11:30:00,23.72,23.79,23.72,23.79,95700.0,16.3756,16.4239,16.3756,16.4239,95700.0
2005-12-22 12:00:00,23.8,23.8,23.75,23.75,41100.0,16.4308,16.4308,16.3963,16.3963,41100.0
2005-12-22 12:30:00,23.75,23.76,23.75,23.75,11700.0,16.3963,16.4032,16.3963,16.3963,11700.0
2005-12-22 13:00:00,23.75,23.78,23.75,23.77,17100.0,16.3963,16.417,16.3963,16.4101,17100.0
2005-12-22 13:30:00,23.77,23.77,23.75,23.76,118500.0,16.4101,16.4101,16.3963,16.4032,118500.0
2005-12-22 14:00:00,23.77,23.79,23.76,23.78,7500.0,16.4101,16.4239,16.4032,16.417,7500.0
2005-12-22 14:30:00,23.76,23.79,23.76,23.79,9300.0,16.4032,16.4239,16.4032,16.4239,9300.0
2005-12-22 15:00:00,23.78,23.79,23.77,23.78,10200.0,16.417,16.4239,16.4101,16.417,10200.0
2005-12-22 15:30:00,23.77,23.83,23.77,23.81,41400.0,16.4101,16.4515,16.4101,16.4377,41400.0
2005-12-23 09:30:00,23.82,24.05,23.82,24.04,36600.0,16.4446,16.6034,16.4446,16.5965,36600.0
2005-12-23 10:00:00,23.99,24.01,23.95,23.95,51300.0,16.562,16.5758,16.5344,16.5344,51300.0
2005-12-23 10:30:00,23.96,24.0,23.95,24.0,43800.0,16.5413,16.5689,16.5344,16.5689,43800.0
2005-12-23 11:00:00,24.01,24.05,24.0,24.0,15300.0,16.5758,16.6034,16.5689,16.5689,15300.0
2005-12-23 11:30:00,24.0,24.02,24.0,24.02,15900.0,16.5689,16.5827,16.5689,16.5827,15900.0
2005-12-23 12:00:00,24.01,24.03,23.99,24.02,23100.0,16.5758,16.5896,16.562,16.5827,23100.0
2005-12-23 12:30:00,24.02,24.02,23.98,24.0,29100.0,16.5827,16.5827,16.5551,16.5689,29100.0
2005-12-23 13:00:00,24.0,24.02,23.98,24.0,50700.0,16.5689,16.5827,16.5551,16.5689,50700.0
2005-12-23 13:30:00,24.01,24.01,24.0,24.01,12900.0,16.5758,16.5758,16.5689,16.5758,12900.0
2005-12-23 14:00:00,24.01,24.02,24.01,24.02,2700.0,16.5758,16.5827,16.5758,16.5827,2700.0
2005-12-23 14:30:00,24.04,24.1,24.04,24.09,15600.0,16.5965,16.6379,16.5965,16.631,15600.0
2005-12-23 15:00:00,24.05,24.07,24.05,24.07,7200.0,16.6034,16.6172,16.6034,16.6172,7200.0
2005-12-23 15:30:00,24.06,24.06,24.05,24.05,13500.0,16.6103,16.6103,16.6034,16.6034,13500.0
2005-12-27 09:30:00,24.1,24.12,23.95,23.95,17700.0,16.6379,16.6517,16.5344,16.5344,17700.0
2005-12-27 10:00:00,23.98,24.02,23.95,24.02,22500.0,16.5551,16.5827,16.5344,16.5827,22500.0
2005-12-27 10:30:00,24.02,24.05,23.97,24.03,16500.0,16.5827,16.6034,16.5482,16.5896,16500.0
2005-12-27 11:00:00,24.04,24.07,24.04,24.05,8700.0,16.5965,16.6172,16.5965,16.6034,8700.0
2005-12-27 11:30:00,24.04,24.05,24.0,24.02,5700.0,16.5965,16.6034,16.5689,16.5827,5700.0
2005-12-27 12:00:00,24.02,24.04,24.01,24.03,3600.0,16.5827,16.5965,16.5758,16.5896,3600.0
2005-12-27 12:30:00,24.04,24.1,24.04,24.1,4800.0,16.5965,16.6379,16.5965,16.6379,4800.0
2005-12-27 13:00:00,24.1,24.12,24.08,24.09,5400.0,16.6379,16.6517,16.6241,16.631,5400.0
2005-12-27 13:30:00,24.09,24.12,24.09,24.1,7500.0,16.631,16.6517,16.631,16.6379,7500.0
2005-12-27 14:00:00,24.1,24.14,24.1,24.13,5100.0,16.6379,16.6655,16.6379,16.6586,5100.0
2005-12-27 14:30:00,24.15,24.15,24.1,24.1,8400.0,16.6724,16.6724,16.6379,16.6379,8400.0
2005-12-27 15:00:00,24.1,24.1,24.08,24.09,10500.0,16.6379,16.6379,16.6241,16.631,10500.0
2005-12-27 15:30:00,24.09,24.13,24.09,24.13,61800.0,16.631,16.6586,16.631,16.6586,61800.0
2005-12-28 09:30:00,23.88,24.15,23.88,24.13,49800.0,16.486,16.6724,16.486,16.6586,49800.0
2005-12-28 10:00:00,24.15,24.39,24.15,24.33,39900.0,16.6724,16.8381,16.6724,16.7967,39900.0
2005-12-28 10:30:00,24.32,24.36,24.3,24.3,31200.0,16.7898,16.8174,16.776,16.776,31200.0
2005-12-28 11:00:00,24.3,24.3,24.05,24.06,39900.0,16.776,16.776,16.6034,16.6103,39900.0
2005-12-28 11:30:00,24.06,24.16,24.06,24.06,41100.0,16.6103,16.6793,16.6103,16.6103,41100.0
2005-12-28 12:00:00,24.05,24.14,24.05,24.07,25200.0,16.6034,16.6655,16.6034,16.6172,25200.0
2005-12-28 12:30:00,24.07,24.11,24.03,24.03,34800.0,16.6172,16.6448,16.5896,16.5896,34800.0
2005-12-28 13:00:00,24.03,24.03,23.87,23.92,52800.0,16.5896,16.5896,16.4791,16.5137,52800.0
2005-12-28 13:30:00,23.92,23.94,23.88,23.88,24900.0,16.5137,16.5275,16.486,16.486,24900.0
2005-12-28 14:00:00,23.88,23.89,23.84,23.87,27300.0,16.486,16.4929,16.4584,16.4791,27300.0
2005-12-28 14:30:00,23.88,23.93,23.87,23.87,22500.0,16.486,16.5206,16.4791,16.4791,22500.0
2005-12-28 15:00:00,23.87,23.91,23.87,23.9,25200.0,16.4791,16.5068,16.4791,16.4998,25200.0
2005-12-28 15:30:00,23.9,23.93,23.85,23.9,46200.0,16.4998,16.5206,16.4653,16.4998,46200.0
2005-12-29 09:30:00,24.0,24.12,24.0,24.09,26400.0,16.5689,16.6517,16.5689,16.631,26400.0
2005-12-29 10:00:00,24.13,24.17,24.1,24.17,31500.0,16.6586,16.6862,16.6379,16.6862,31500.0
2005-12-29 10:30:00,24.17,24.17,24.09,24.14,27600.0,16.6862,16.6862,16.631,16.6655,27600.0
2005-12-29 11:00:00,24.15,24.29,24.15,24.28,33300.0,16.6724,16.7691,16.6724,16.7622,33300.0
2005-12-29 11:30:00,24.28,24.28,24.18,24.26,29100.0,16.7622,16.7622,16.6932,16.7484,29100.0
2005-12-29 12:00:00,24.26,24.27,24.24,24.24,11700.0,16.7484,16.7553,16.7346,16.7346,11700.0
2005-12-29 12:30:00,24.24,24.25,24.23,24.25,11400.0,16.7346,16.7415,16.7277,16.7415,11400.0
2005-12-29 13:00:00,24.25,24.31,24.22,24.31,46500.0,16.7415,16.7829,16.7208,16.7829,46500.0
2005-12-29 13:30:00,24.31,24.31,24.3,24.3,6900.0,16.7829,16.7829,16.776,16.776,6900.0
2005-12-29 14:00:00,24.3,24.3,24.23,24.23,12000.0,16.776,16.776,16.7277,16.7277,12000.0
2005-12-29 14:30:00,24.24,24.29,24.24,24.28,17700.0,16.7346,16.7691,16.7346,16.7622,17700.0
2005-12-29 15:00:00,24.28,24.28,24.15,24.15,38700.0,16.7622,16.7622,16.6724,16.6724,38700.0
2005-12-29 15:30:00,24.15,24.2,24.15,24.19,53100.0,16.6724,16.707,16.6724,16.7001,53100.0
2005-12-30 09:30:00,24.18,24.18,24.06,24.06,20700.0,16.6932,16.6932,16.6103,16.6103,20700.0
2005-12-30 10:00:00,24.05,24.07,23.99,23.99,19800.0,16.6034,16.6172,16.562,16.562,19800.0
2005-12-30 10:30:00,23.97,23.97,23.92,23.92,12300.0,16.5482,16.5482,16.5137,16.5137,12300.0
2005-12-30 11:00:00,23.92,23.98,23.92,23.96,16800.0,16.5137,16.5551,16.5137,16.5413,16800.0
2005-12-30 11:30:00,23.96,23.98,23.93,23.94,12600.0,16.5413,16.5551,16.5206,16.5275,12600.0
2005-12-30 12:00:00,23.91,23.94,23.91,23.94,9300.0,16.5068,16.5275,16.5068,16.5275,9300.0
2005-12-30 12:30:00,23.92,23.99,23.92,23.99,14700.0,16.5137,16.562,16.5137,16.562,14700.0
2005-12-30 13:00:00,24.0,24.08,24.0,24.08,22500.0,16.5689,16.6241,16.5689,16.6241,22500.0
2005-12-30 13:30:00,24.07,24.13,24.07,24.13,18600.0,16.6172,16.6586,16.6172,16.6586,18600.0
2005-12-30 14:00:00,24.13,24.26,24.13,24.26,27900.0,16.6586,16.7484,16.6586,16.7484,27900.0
2005-12-30 14:30:00,24.26,24.26,24.18,24.26,58500.0,16.7484,16.7484,16.6932,16.7484,58500.0
2005-12-30 15:00:00,24.26,24.39,24.24,24.28,76200.0,16.7484,16.8381,16.7346,16.7622,76200.0
2005-12-30 15:30:00,24.27,24.27,24.15,24.18,40500.0,16.7553,16.7553,16.6724,16.6932,40500.0
2006-01-03 09:30:00,24.5,24.98,24.45,24.98,131100.0,16.9141,17.2454,16.8796,17.2454,131100.0
2006-01-03 10:00:00,24.98,25.26,24.82,24.91,210600.0,17.2454,17.4388,17.135,17.1971,210600.0
2006-01-03 10:30:00,24.92,24.99,24.8,24.88,82200.0,17.204,17.2524,17.1212,17.1764,82200.0
2006-01-03 11:00:00,24.88,24.88,24.79,24.8,69300.0,17.1764,17.1764,17.1143,17.1212,69300.0
2006-01-03 11:30:00,24.8,24.83,24.8,24.82,84900.0,17.1212,17.1419,17.1212,17.135,84900.0
2006-01-03 12:00:00,24.82,24.82,24.81,24.81,73500.0,17.135,17.135,17.1281,17.1281,73500.0
2006-01-03 12:30:00,24.81,24.81,24.77,24.77,50400.0,17.1281,17.1281,17.1005,17.1005,50400.0
2006-01-03 13:00:00,24.78,24.8,24.77,24.79,34500.0,17.1074,17.1212,17.1005,17.1143,34500.0
2006-01-03 13:30:00,24.79,24.8,24.77,24.79,62400.0,17.1143,17.1212,17.1005,17.1143,62400.0
2006-01-03 14:00:00,24.78,24.81,24.78,24.8,63900.0,17.1074,17.1281,17.1074,17.1212,63900.0
2006-01-03 14:30:00,24.8,24.82,24.8,24.8,97800.0,17.1212,17.135,17.1212,17.1212,97800.0
2006-01-03 15:00:00,24.8,24.81,24.75,24.75,37200.0,17.1212,17.1281,17.0867,17.0867,37200.0
2006-01-03 15:30:00,24.74,24.85,24.74,24.85,80100.0,17.0798,17.1557,17.0798,17.1557,80100.0
2006-01-04 09:30:00,25.08,25.31,25.08,25.19,61200.0,17.3145,17.4733,17.3145,17.3904,61200.0
2006-01-04 10:00:00,25.2,25.23,25.17,25.23,125700.0,17.3973,17.418,17.3766,17.418,125700.0
2006-01-04 10:30:00,25.23,25.23,25.19,25.19,120000.0,17.418,17.418,17.3904,17.3904,120000.0
2006-01-04 11:00:00,25.19,25.19,25.17,25.18,60900.0,17.3904,17.3904,17.3766,17.3835,60900.0
2006-01-04 11:30:00,25.18,25.21,25.17,25.2,71400.0,17.3835,17.4042,17.3766,17.3973,71400.0
2006-01-04 12:00:00,25.2,25.22,25.2,25.21,57900.0,17.3973,17.4111,17.3973,17.4042,57900.0
2006-01-04 12:30:00,25.21,25.22,25.2,25.21,34800.0,17.4042,17.4111,17.3973,17.4042,34800.0
2006-01-04 13:00:00,25.21,25.23,25.2,25.23,85200.0,17.4042,17.418,17.3973,17.418,85200.0
2006-01-04 13:30:00,25.23,25.56,25.23,25.5,309600.0,17.418,17.6459,17.418,17.6044,309600.0
2006-01-04 14:00:00,25.5,25.54,25.45,25.47,55800.0,17.6044,17.6321,17.5699,17.5837,55800.0
2006-01-04 14:30:00,25.47,25.47,25.41,25.41,64500.0,17.5837,17.5837,17.5423,17.5423,64500.0
2006-01-04 15:00:00,25.41,25.62,25.41,25.61,170700.0,17.5423,17.6873,17.5423,17.6804,170700.0
2006-01-04 15:30:00,25.6,25.75,25.6,25.72,358500.0,17.6735,17.777,17.6735,17.7563,358500.0
2006-01-05 09:30:00,25.73,25.85,25.51,25.51,51900.0,17.7632,17.8461,17.6113,17.6113,51900.0
2006-01-05 10:00:00,25.48,25.62,25.42,25.57,59700.0,17.5906,17.6873,17.5492,17.6528,59700.0
2006-01-05 10:30:00,25.58,25.58,25.23,25.32,209700.0,17.6597,17.6597,17.418,17.4802,209700.0
2006-01-05 11:00:00,25.32,25.48,25.32,25.44,24000.0,17.4802,17.5906,17.4802,17.563,24000.0
2006-01-05 11:30:00,25.43,25.43,25.24,25.27,22800.0,17.5561,17.5561,17.4249,17.4457,22800.0
2006-01-05 12:00:00,25.29,25.41,25.29,25.41,11700.0,17.4595,17.5423,17.4595,17.5423,11700.0
2006-01-05 12:30:00,25.42,25.46,25.4,25.43,52800.0,17.5492,17.5768,17.5354,17.5561,52800.0
2006-01-05 13:00:00,25.43,25.45,25.43,25.44,52200.0,17.5561,17.5699,17.5561,17.563,52200.0
2006-01-05 13:30:00,25.44,25.51,25.44,25.47,68400.0,17.563,17.6113,17.563,17.5837,68400.0
2006-01-05 14:00:00,25.47,25.5,25.45,25.47,46200.0,17.5837,17.6044,17.5699,17.5837,46200.0
2006-01-05 14:30:00,25.47,25.48,25.45,25.45,51300.0,17.5837,17.5906,17.5699,17.5699,51300.0
2006-01-05 15:00:00,25.46,25.49,25.45,25.48,31500.0,17.5768,17.5975,17.5699,17.5906,31500.0
2006-01-05 15:30:00,25.48,25.5,25.46,25.5,42900.0,17.5906,17.6044,17.5768,17.6044,42900.0
2006-01-06 09:30:00,25.53,25.55,25.49,25.52,52500.0,17.6252,17.639,17.5975,17.6182,52500.0
2006-01-06 10:00:00,25.51,25.69,25.5,25.58,37800.0,17.6113,17.7356,17.6044,17.6597,37800.0
2006-01-06 10:30:00,25.6,25.6,25.54,25.54,12900.0,17.6735,17.6735,17.6321,17.6321,12900.0
2006-01-06 11:00:00,25.54,25.54,25.5,25.51,16800.0,17.6321,17.6321,17.6044,17.6113,16800.0
2006-01-06 11:30:00,25.51,25.52,25.5,25.51,16800.0,17.6113,17.6182,17.6044,17.6113,16800.0
2006-01-06 12:00:00,25.51,25.52,25.48,25.52,27900.0,17.6113,17.6182,17.5906,17.6182,27900.0
2006-01-06 12:30:00,25.51,25.55,25.47,25.55,15300.0,17.6113,17.639,17.5837,17.639,15300.0
2006-01-06 13:00:00,25.55,25.57,25.52,25.52,11700.0,17.639,17.6528,17.6182,17.6182,11700.0
2006-01-06 13:30:00,25.52,25.53,25.51,25.52,5700.0,17.6182,17.6252,17.6113,17.6182,5700.0
2006-01-06 14:00:00,25.52,25.55,25.52,25.54,16200.0,17.6182,17.639,17.6182,17.6321,16200.0
2006-01-06 14:30:00,25.54,25.72,25.52,25.64,35700.0,17.6321,17.7563,17.6182,17.7011,35700.0
2006-01-06 15:00:00,25.64,25.67,25.62,25.65,15300.0,17.7011,17.7218,17.6873,17.708,15300.0
2006-01-06 15:30:00,25.65,25.67,25.62,25.64,43800.0,17.708,17.7218,17.6873,17.7011,43800.0
2006-01-09 09:30:00,25.38,25.49,25.32,25.49,38400.0,17.5216,17.5975,17.4802,17.5975,38400.0
2006-01-09 10:00:00,25.5,25.72,25.49,25.65,47400.0,17.6044,17.7563,17.5975,17.708,47400.0
2006-01-09 10:30:00,25.65,25.71,25.63,25.66,27600.0,17.708,17.7494,17.6942,17.7149,27600.0
2006-01-09 11:00:00,25.66,25.68,25.65,25.65,18600.0,17.7149,17.7287,17.708,17.708,18600.0
2006-01-09 11:30:00,25.65,25.65,25.61,25.64,17100.0,17.708,17.708,17.6804,17.7011,17100.0
2006-01-09 12:00:00,25.64,25.68,25.63,25.68,11100.0,17.7011,17.7287,17.6942,17.7287,11100.0
2006-01-09 12:30:00,25.68,25.72,25.67,25.69,47400.0,17.7287,17.7563,17.7218,17.7356,47400.0
2006-01-09 13:00:00,25.68,25.75,25.68,25.72,19500.0,17.7287,17.777,17.7287,17.7563,19500.0
2006-01-09 13:30:00,25.7,25.76,25.7,25.74,10500.0,17.7425,17.7839,17.7425,17.7701,10500.0
2006-01-09 14:00:00,25.71,25.71,25.66,25.66,16200.0,17.7494,17.7494,17.7149,17.7149,16200.0
2006-01-09 14:30:00,25.66,25.7,25.66,25.67,26700.0,17.7149,17.7425,17.7149,17.7218,26700.0
2006-01-09 15:00:00,25.67,25.67,25.66,25.66,14400.0,17.7218,17.7218,17.7149,17.7149,14400.0
2006-01-09 15:30:00,25.66,25.69,25.66,25.67,23700.0,17.7149,17.7356,17.7149,17.7218,23700.0
2006-01-10 09:30:00,25.5,25.6,25.49,25.5,28500.0,17.6044,17.6735,17.5975,17.6044,28500.0
2006-01-10 10:00:00,25.51,25.57,25.44,25.49,46500.0,17.6113,17.6528,17.563,17.5975,46500.0
2006-01-10 10:30:00,25.51,25.54,25.48,25.53,36300.0,17.6113,17.6321,17.5906,17.6252,36300.0
2006-01-10 11:00:00,25.52,25.52,25.43,25.48,46800.0,17.6182,17.6182,17.5561,17.5906,46800.0
2006-01-10 11:30:00,25.48,25.55,25.48,25.5,28800.0,17.5906,17.639,17.5906,17.6044,28800.0
2006-01-10 12:00:00,25.49,25.49,25.45,25.46,11700.0,17.5975,17.5975,17.5699,17.5768,11700.0
2006-01-10 12:30:00,25.46,25.47,25.46,25.46,12000.0,17.5768,17.5837,17.5768,17.5768,12000.0
2006-01-10 13:00:00,25.46,25.47,25.45,25.47,11700.0,17.5768,17.5837,17.5699,17.5837,11700.0
2006-01-10 13:30:00,25.47,25.53,25.45,25.48,41700.0,17.5837,17.6252,17.5699,17.5906,41700.0
2006-01-10 14:00:00,25.51,25.68,25.51,25.67,35400.0,17.6113,17.7287,17.6113,17.7218,35400.0
2006-01-10 14:30:00,25.68,25.68,25.55,25.55,25800.0,17.7287,17.7287,17.639,17.639,25800.0
2006-01-10 15:00:00,25.54,25.55,25.51,25.53,24000.0,17.6321,17.639,17.6113,17.6252,24000.0
2006-01-10 15:30:00,25.53,25.55,25.52,25.53,21900.0,17.6252,17.639,17.6182,17.6252,21900.0
2006-01-11 09:30:00,25.67,25.98,25.67,25.96,95700.0,17.7218,17.9358,17.7218,17.922,95700.0
2006-01-11 10:00:00,25.96,25.97,25.92,25.93,60000.0,17.922,17.9289,17.8944,17.9013,60000.0
2006-01-11 10:30:00,25.9,25.94,25.87,25.88,41700.0,17.8806,17.9082,17.8599,17.8668,41700.0
2006-01-11 11:00:00,25.88,25.91,25.88,25.9,42900.0,17.8668,17.8875,17.8668,17.8806,42900.0
2006-01-11 11:30:00,25.9,25.91,25.88,25.9,42000.0,17.8806,17.8875,17.8668,17.8806,42000.0
2006-01-11 12:00:00,25.9,26.01,25.9,26.0,72600.0,17.8806,17.9565,17.8806,17.9496,72600.0
2006-01-11 12:30:00,25.96,26.17,25.96,26.13,51300.0,17.922,18.067,17.922,18.0394,51300.0
2006-01-11 13:00:00,26.11,26.15,26.11,26.14,27900.0,18.0256,18.0532,18.0256,18.0463,27900.0
2006-01-11 13:30:00,26.12,26.12,26.08,26.09,69900.0,18.0325,18.0325,18.0049,18.0118,69900.0
2006-01-11 14:00:00,26.09,26.13,26.07,26.1,47100.0,18.0118,18.0394,17.998,18.0187,47100.0
2006-01-11 14:30:00,26.1,26.12,26.06,26.09,14400.0,18.0187,18.0325,17.991,18.0118,14400.0
2006-01-11 15:00:00,26.09,26.12,26.09,26.1,30000.0,18.0118,18.0325,18.0118,18.0187,30000.0
2006-01-11 15:30:00,26.1,26.16,26.09,26.15,60300.0,18.0187,18.0601,18.0118,18.0532,60300.0
2006-01-12 09:30:00,26.22,26.3,26.18,26.23,36900.0,18.1015,18.1567,18.0739,18.1084,36900.0
2006-01-12 10:00:00,26.23,26.3,26.18,26.3,50400.0,18.1084,18.1567,18.0739,18.1567,50400.0
2006-01-12 10:30:00,26.32,26.43,26.31,26.4,90600.0,18.1705,18.2465,18.1636,18.2258,90600.0
2006-01-12 11:00:00,26.38,26.45,26.38,26.42,42900.0,18.212,18.2603,18.212,18.2396,42900.0
2006-01-12 11:30:00,26.43,26.47,26.39,26.42,25500.0,18.2465,18.2741,18.2189,18.2396,25500.0
2006-01-12 12:00:00,26.43,26.53,26.42,26.52,36900.0,18.2465,18.3155,18.2396,18.3086,36900.0
2006-01-12 12:30:00,26.52,26.53,26.39,26.39,28800.0,18.3086,18.3155,18.2189,18.2189,28800.0
2006-01-12 13:00:00,26.39,26.39,26.33,26.33,24000.0,18.2189,18.2189,18.1774,18.1774,24000.0
2006-01-12 13:30:00,26.33,26.36,26.23,26.23,14100.0,18.1774,18.1982,18.1084,18.1084,14100.0
2006-01-12 14:00:00,26.21,26.21,26.0,26.05,41100.0,18.0946,18.0946,17.9496,17.9841,41100.0
2006-01-12 14:30:00,26.05,26.05,26.02,26.04,47100.0,17.9841,17.9841,17.9634,17.9772,47100.0
2006-01-12 15:00:00,26.04,26.14,26.03,26.14,20400.0,17.9772,18.0463,17.9703,18.0463,20400.0
2006-01-12 15:30:00,26.14,26.21,26.14,26.2,79200.0,18.0463,18.0946,18.0463,18.0877,79200.0
2006-01-13 09:30:00,26.17,26.18,26.09,26.09,40200.0,18.067,18.0739,18.0118,18.0118,40200.0
2006-01-13 10:00:00,26.1,26.18,26.08,26.08,24900.0,18.0187,18.0739,18.0049,18.0049,24900.0
2006-01-13 10:30:00,26.04,26.08,26.04,26.08,48000.0,17.9772,18.0049,17.9772,18.0049,48000.0
2006-01-13 11:00:00,26.08,26.08,26.07,26.08,249900.0,18.0049,18.0049,17.998,18.0049,249900.0
2006-01-13 11:30:00,26.09,26.14,26.09,26.13,8100.0,18.0118,18.0463,18.0118,18.0394,8100.0
2006-01-13 12:00:00,26.13,26.13,26.08,26.09,145200.0,18.0394,18.0394,18.0049,18.0118,145200.0
2006-01-13 12:30:00,26.1,26.1,26.08,26.09,231900.0,18.0187,18.0187,18.0049,18.0118,231900.0
2006-01-13 13:00:00,26.09,26.1,26.08,26.08,32700.0,18.0118,18.0187,18.0049,18.0049,32700.0
2006-01-13 13:30:00,26.08,26.08,26.05,26.06,11700.0,18.0049,18.0049,17.9841,17.991,11700.0
2006-01-13 14:00:00,26.06,26.07,26.05,26.06,16200.0,17.991,17.998,17.9841,17.991,16200.0
2006-01-13 14:30:00,26.07,26.12,26.07,26.11,32400.0,17.998,18.0325,17.998,18.0256,32400.0
2006-01-13 15:00:00,26.11,26.11,26.1,26.1,30000.0,18.0256,18.0256,18.0187,18.0187,30000.0
2006-01-13 15:30:00,26.1,26.13,26.1,26.13,26400.0,18.0187,18.0394,18.0187,18.0394,26400.0
2006-01-17 09:30:00,26.15,26.15,25.54,25.6,113400.0,18.0532,18.0532,17.6321,17.6735,113400.0
2006-01-17 10:00:00,25.59,25.66,25.43,25.6,182700.0,17.6666,17.7149,17.5561,17.6735,182700.0
2006-01-17 10:30:00,25.59,25.6,25.45,25.52,111900.0,17.6666,17.6735,17.5699,17.6182,111900.0
2006-01-17 11:00:00,25.52,25.65,25.51,25.63,44700.0,17.6182,17.708,17.6113,17.6942,44700.0
2006-01-17 11:30:00,25.65,25.7,25.58,25.64,136800.0,17.708,17.7425,17.6597,17.7011,136800.0
2006-01-17 12:00:00,25.64,25.65,25.58,25.59,17100.0,17.7011,17.708,17.6597,17.6666,17100.0
2006-01-17 12:30:00,25.58,25.63,25.54,25.62,15600.0,17.6597,17.6942,17.6321,17.6873,15600.0
2006-01-17 13:00:00,25.62,25.65,25.62,25.65,9300.0,17.6873,17.708,17.6873,17.708,9300.0
2006-01-17 13:30:00,25.65,25.67,25.63,25.64,18300.0,17.708,17.7218,17.6942,17.7011,18300.0
2006-01-17 14:00:00,25.64,25.64,25.63,25.63,14700.0,17.7011,17.7011,17.6942,17.6942,14700.0
2006-01-17 14:30:00,25.63,25.65,25.59,25.64,21000.0,17.6942,17.708,17.6666,17.7011,21000.0
2006-01-17 15:00:00,25.64,25.65,25.63,25.63,44700.0,17.7011,17.708,17.6942,17.6942,44700.0
2006-01-17 15:30:00,25.63,25.69,25.62,25.63,191100.0,17.6942,17.7356,17.6873,17.6942,191100.0
2006-01-18 09:30:00,25.33,25.35,25.01,25.09,174000.0,17.4871,17.5009,17.2662,17.3214,174000.0
2006-01-18 10:00:00,25.12,25.25,25.09,25.23,297900.0,17.3421,17.4318,17.3214,17.418,297900.0
2006-01-18 10:30:00,25.22,25.23,25.19,25.2,89400.0,17.4111,17.418,17.3904,17.3973,89400.0
2006-01-18 11:00:00,25.2,25.23,25.19,25.21,64500.0,17.3973,17.418,17.3904,17.4042,64500.0
2006-01-18 11:30:00,25.21,25.21,25.2,25.2,27000.0,17.4042,17.4042,17.3973,17.3973,27000.0
2006-01-18 12:00:00,25.2,25.23,25.2,25.22,63600.0,17.3973,17.418,17.3973,17.4111,63600.0
2006-01-18 12:30:00,25.22,25.22,25.18,25.2,37200.0,17.4111,17.4111,17.3835,17.3973,37200.0
2006-01-18 13:00:00,25.2,25.2,25.18,25.19,24600.0,17.3973,17.3973,17.3835,17.3904,24600.0
2006-01-18 13:30:00,25.19,25.19,25.18,25.19,23700.0,17.3904,17.3904,17.3835,17.3904,23700.0
2006-01-18 14:00:00,25.19,25.2,25.19,25.2,56100.0,17.3904,17.3973,17.3904,17.3973,56100.0
2006-01-18 14:30:00,25.2,25.21,25.18,25.2,50700.0,17.3973,17.4042,17.3835,17.3973,50700.0
2006-01-18 15:00:00,25.2,25.34,25.2,25.34,73800.0,17.3973,17.494,17.3973,17.494,73800.0
2006-01-18 15:30:00,25.34,25.4,25.32,25.33,145800.0,17.494,17.5354,17.4802,17.4871,145800.0
2006-01-19 09:30:00,25.3,25.7,25.3,25.64,47700.0,17.4664,17.7425,17.4664,17.7011,47700.0
2006-01-19 10:00:00,25.63,25.63,25.53,25.6,48000.0,17.6942,17.6942,17.6252,17.6735,48000.0
2006-01-19 10:30:00,25.58,25.58,25.5,25.5,131400.0,17.6597,17.6597,17.6044,17.6044,131400.0
2006-01-19 11:00:00,25.5,25.55,25.49,25.55,45300.0,17.6044,17.639,17.5975,17.639,45300.0
2006-01-19 11:30:00,25.55,25.55,25.53,25.53,6000.0,17.639,17.639,17.6252,17.6252,6000.0
2006-01-19 12:00:00,25.52,25.56,25.5,25.53,7800.0,17.6182,17.6459,17.6044,17.6252,7800.0
2006-01-19 12:30:00,25.52,25.52,25.5,25.5,9600.0,17.6182,17.6182,17.6044,17.6044,9600.0
2006-01-19 13:00:00,25.5,25.51,25.5,25.5,121200.0,17.6044,17.6113,17.6044,17.6044,121200.0
2006-01-19 13:30:00,25.5,25.51,25.5,25.5,56100.0,17.6044,17.6113,17.6044,17.6044,56100.0
2006-01-19 14:00:00,25.51,25.52,25.47,25.48,71700.0,17.6113,17.6182,17.5837,17.5906,71700.0
2006-01-19 14:30:00,25.48,25.53,25.48,25.53,54300.0,17.5906,17.6252,17.5906,17.6252,54300.0
2006-01-19 15:00:00,25.53,25.53,25.49,25.53,21900.0,17.6252,17.6252,17.5975,17.6252,21900.0
2006-01-19 15:30:00,25.53,25.53,25.5,25.5,40200.0,17.6252,17.6252,17.6044,17.6044,40200.0
2006-01-20 09:30:00,25.5,25.67,25.49,25.49,44100.0,17.6044,17.7218,17.5975,17.5975,44100.0
2006-01-20 10:00:00,25.48,25.5,25.36,25.38,88500.0,17.5906,17.6044,17.5078,17.5216,88500.0
2006-01-20 10:30:00,25.37,25.41,25.37,25.39,15000.0,17.5147,17.5423,17.5147,17.5285,15000.0
2006-01-20 11:00:00,25.39,25.42,25.34,25.35,57900.0,17.5285,17.5492,17.494,17.5009,57900.0
2006-01-20 11:30:00,25.34,25.34,25.25,25.26,65700.0,17.494,17.494,17.4318,17.4388,65700.0
2006-01-20 12:00:00,25.26,25.27,25.22,25.25,28200.0,17.4388,17.4457,17.4111,17.4318,28200.0
2006-01-20 12:30:00,25.25,25.26,25.24,25.24,3900.0,17.4318,17.4388,17.4249,17.4249,3900.0
2006-01-20 13:00:00,25.23,25.23,25.14,25.17,50400.0,17.418,17.418,17.3559,17.3766,50400.0
2006-01-20 13:30:00,25.15,25.2,25.15,25.16,22800.0,17.3628,17.3973,17.3628,17.3697,22800.0
2006-01-20 14:00:00,25.16,25.16,25.15,25.16,7200.0,17.3697,17.3697,17.3628,17.3697,7200.0
2006-01-20 14:30:00,25.16,25.16,25.1,25.15,28500.0,17.3697,17.3697,17.3283,17.3628,28500.0
2006-01-20 15:00:00,25.14,25.26,25.14,25.16,26400.0,17.3559,17.4388,17.3559,17.3697,26400.0
2006-01-20 15:30:00,25.16,25.2,25.05,25.08,84900.0,17.3697,17.3973,17.2938,17.3145,84900.0
2006-01-23 09:30:00,24.95,25.17,24.95,25.1,54900.0,17.2247,17.3766,17.2247,17.3283,54900.0
2006-01-23 10:00:00,25.1,25.12,25.05,25.11,102300.0,17.3283,17.3421,17.2938,17.3352,102300.0
2006-01-23 10:30:00,25.11,25.11,25.02,25.11,66900.0,17.3352,17.3352,17.2731,17.3352,66900.0
2006-01-23 11:00:00,25.1,25.11,25.0,25.05,30900.0,17.3283,17.3352,17.2593,17.2938,30900.0
2006-01-23 11:30:00,25.05,25.11,25.05,25.1,17400.0,17.2938,17.3352,17.2938,17.3283,17400.0
2006-01-23 12:00:00,25.1,25.11,25.07,25.07,10500.0,17.3283,17.3352,17.3076,17.3076,10500.0
2006-01-23 12:30:00,25.07,25.12,25.07,25.11,15600.0,17.3076,17.3421,17.3076,17.3352,15600.0
2006-01-23 13:00:00,25.11,25.19,25.1,25.19,17700.0,17.3352,17.3904,17.3283,17.3904,17700.0
2006-01-23 13:30:00,25.2,25.37,25.2,25.25,24000.0,17.3973,17.5147,17.3973,17.4318,24000.0
2006-01-23 14:00:00,25.25,25.25,25.2,25.21,255000.0,17.4318,17.4318,17.3973,17.4042,255000.0
2006-01-23 14:30:00,25.21,25.23,25.17,25.22,149100.0,17.4042,17.418,17.3766,17.4111,149100.0
2006-01-23 15:00:00,25.22,25.27,25.21,25.25,15600.0,17.4111,17.4457,17.4042,17.4318,15600.0
2006-01-23 15:30:00,25.25,25.25,25.2,25.2,21300.0,17.4318,17.4318,17.3973,17.3973,21300.0
2006-01-24 09:30:00,25.25,25.43,25.25,25.38,30300.0,17.4318,17.5561,17.4318,17.5216,30300.0
2006-01-24 10:00:00,25.37,25.37,25.24,25.24,42900.0,17.5147,17.5147,17.4249,17.4249,42900.0
2006-01-24 10:30:00,25.24,25.28,25.17,25.26,110700.0,17.4249,17.4526,17.3766,17.4388,110700.0
2006-01-24 11:00:00,25.25,25.27,25.2,25.26,123600.0,17.4318,17.4457,17.3973,17.4388,123600.0
2006-01-24 11:30:00,25.26,25.35,25.26,25.3,30300.0,17.4388,17.5009,17.4388,17.4664,30300.0
2006-01-24 12:00:00,25.3,25.38,25.27,25.38,50100.0,17.4664,17.5216,17.4457,17.5216,50100.0
2006-01-24 12:30:00,25.4,25.41,25.3,25.32,57000.0,17.5354,17.5423,17.4664,17.4802,57000.0
2006-01-24 13:00:00,25.29,25.32,25.29,25.3,37500.0,17.4595,17.4802,17.4595,17.4664,37500.0
2006-01-24 13:30:00,25.3,25.32,25.29,25.32,17100.0,17.4664,17.4802,17.4595,17.4802,17100.0
2006-01-24 14:00:00,25.32,25.35,25.31,25.35,72000.0,17.4802,17.5009,17.4733,17.5009,72000.0
2006-01-24 14:30:00,25.35,25.37,25.33,25.35,92700.0,17.5009,17.5147,17.4871,17.5009,92700.0
2006-01-24 15:00:00,25.35,25.37,25.34,25.35,53100.0,17.5009,17.5147,17.494,17.5009,53100.0
2006-01-24 15:30:00,25.35,25.39,25.32,25.33,130500.0,17.5009,17.5285,17.4802,17.4871,130500.0
2006-01-25 09:30:00,25.35,25.48,25.35,25.46,27900.0,17.5009,17.5906,17.5009,17.5768,27900.0
2006-01-25 10:00:00,25.45,25.5,25.45,25.45,61800.0,17.5699,17.6044,17.5699,17.5699,61800.0
2006-01-25 10:30:00,25.45,25.45,25.35,25.45,22800.0,17.5699,17.5699,17.5009,17.5699,22800.0
2006-01-25 11:00:00,25.45,25.48,25.43,25.43,57000.0,17.5699,17.5906,17.5561,17.5561,57000.0
2006-01-25 11:30:00,25.45,25.45,25.38,25.39,14700.0,17.5699,17.5699,17.5216,17.5285,14700.0
2006-01-25 12:00:00,25.41,25.43,25.4,25.42,81600.0,17.5423,17.5561,17.5354,17.5492,81600.0
2006-01-25 12:30:00,25.42,25.46,25.42,25.44,4500.0,17.5492,17.5768,17.5492,17.563,4500.0
2006-01-25 13:00:00,25.45,25.59,25.44,25.58,38100.0,17.5699,17.6666,17.563,17.6597,38100.0
2006-01-25 13:30:00,25.58,25.67,25.58,25.6,24600.0,17.6597,17.7218,17.6597,17.6735,24600.0
2006-01-25 14:00:00,25.6,25.6,25.56,25.58,22800.0,17.6735,17.6735,17.6459,17.6597,22800.0
2006-01-25 14:30:00,25.57,25.58,25.52,25.53,49800.0,17.6528,17.6597,17.6182,17.6252,49800.0
2006-01-25 15:00:00,25.52,25.55,25.47,25.47,27300.0,17.6182,17.639,17.5837,17.5837,27300.0
2006-01-25 15:30:00,25.49,25.52,25.47,25.51,18900.0,17.5975,17.6182,17.5837,17.6113,18900.0
2006-01-26 09:30:00,25.5,25.71,25.5,25.66,37800.0,17.6044,17.7494,17.6044,17.7149,37800.0
2006-01-26 10:00:00,25.66,25.67,25.63,25.65,27300.0,17.7149,17.7218,17.6942,17.708,27300.0
2006-01-26 10:30:00,25.64,25.64,25.58,25.58,65400.0,17.7011,17.7011,17.6597,17.6597,65400.0
2006-01-26 11:00:00,25.58,25.58,25.48,25.48,101100.0,17.6597,17.6597,17.5906,17.5906,101100.0
2006-01-26 11:30:00,25.48,25.53,25.47,25.53,63600.0,17.5906,17.6252,17.5837,17.6252,63600.0
2006-01-26 12:00:00,25.52,25.63,25.52,25.62,80700.0,17.6182,17.6942,17.6182,17.6873,80700.0
2006-01-26 12:30:00,25.63,25.63,25.6,25.63,70800.0,17.6942,17.6942,17.6735,17.6942,70800.0
2006-01-26 13:00:00,25.63,25.67,25.63,25.65,26100.0,17.6942,17.7218,17.6942,17.708,26100.0
2006-01-26 13:30:00,25.65,25.69,25.63,25.69,42900.0,17.708,17.7356,17.6942,17.7356,42900.0
2006-01-26 14:00:00,25.69,25.74,25.69,25.73,40800.0,17.7356,17.7701,17.7356,17.7632,40800.0
2006-01-26 14:30:00,25.74,25.89,25.74,25.83,82200.0,17.7701,17.8737,17.7701,17.8323,82200.0
2006-01-26 15:00:00,25.83,25.83,25.7,25.72,81000.0,17.8323,17.8323,17.7425,17.7563,81000.0
2006-01-26 15:30:00,25.72,26.02,25.72,25.99,219000.0,17.7563,17.9634,17.7563,17.9427,219000.0
2006-01-27 09:30:00,26.45,26.87,26.45,26.84,430500.0,18.2603,18.5502,18.2603,18.5295,430500.0
2006-01-27 10:00:00,26.87,27.33,26.87,27.11,216600.0,18.5502,18.8678,18.5502,18.7159,216600.0
2006-01-27 10:30:00,27.1,27.1,26.84,26.93,93000.0,18.709,18.709,18.5295,18.5917,93000.0
2006-01-27 11:00:00,26.91,26.91,26.8,26.86,37800.0,18.5779,18.5779,18.5019,18.5433,37800.0
2006-01-27 11:30:00,26.86,26.88,26.79,26.81,37500.0,18.5433,18.5572,18.495,18.5088,37500.0
2006-01-27 12:00:00,26.8,26.92,26.8,26.9,53400.0,18.5019,18.5848,18.5019,18.571,53400.0
2006-01-27 12:30:00,26.9,27.05,26.9,27.0,110400.0,18.571,18.6745,18.571,18.64,110400.0
2006-01-27 13:00:00,27.0,27.01,26.95,26.95,27900.0,18.64,18.6469,18.6055,18.6055,27900.0
2006-01-27 13:30:00,26.95,26.95,26.74,26.74,78600.0,18.6055,18.6055,18.4605,18.4605,78600.0
2006-01-27 14:00:00,26.72,26.78,26.72,26.78,84000.0,18.4467,18.4881,18.4467,18.4881,84000.0
2006-01-27 14:30:00,26.78,26.88,26.78,26.85,146400.0,18.4881,18.5572,18.4881,18.5364,146400.0
2006-01-27 15:00:00,26.85,26.86,26.81,26.81,78600.0,18.5364,18.5433,18.5088,18.5088,78600.0
2006-01-27 15:30:00,26.82,26.83,26.73,26.75,135300.0,18.5157,18.5226,18.4536,18.4674,135300.0
2006-01-30 09:30:00,26.83,26.85,26.6,26.75,105900.0,18.5226,18.5364,18.3638,18.4674,105900.0
2006-01-30 10:00:00,26.75,26.78,26.62,26.65,46500.0,18.4674,18.4881,18.3777,18.3984,46500.0
2006-01-30 10:30:00,26.65,26.65,26.56,26.62,46800.0,18.3984,18.3984,18.3362,18.3777,46800.0
2006-01-30 11:00:00,26.65,26.65,26.53,26.53,47100.0,18.3984,18.3984,18.3155,18.3155,47100.0
2006-01-30 11:30:00,26.54,26.61,26.54,26.6,43500.0,18.3224,18.3708,18.3224,18.3638,43500.0
2006-01-30 12:00:00,26.6,26.62,26.55,26.57,83700.0,18.3638,18.3777,18.3293,18.3431,83700.0
2006-01-30 12:30:00,26.56,26.63,26.56,26.62,30000.0,18.3362,18.3846,18.3362,18.3777,30000.0
2006-01-30 13:00:00,26.63,26.64,26.61,26.61,22800.0,18.3846,18.3915,18.3708,18.3708,22800.0
2006-01-30 13:30:00,26.61,26.63,26.61,26.63,27000.0,18.3708,18.3846,18.3708,18.3846,27000.0
2006-01-30 14:00:00,26.63,26.63,26.58,26.6,65700.0,18.3846,18.3846,18.35,18.3638,65700.0
2006-01-30 14:30:00,26.59,26.6,26.57,26.6,49200.0,18.3569,18.3638,18.3431,18.3638,49200.0
2006-01-30 15:00:00,26.6,26.6,26.57,26.58,57600.0,18.3638,18.3638,18.3431,18.35,57600.0
2006-01-30 15:30:00,26.58,26.58,26.54,26.55,89700.0,18.35,18.35,18.3224,18.3293,89700.0
2006-01-31 09:30:00,26.5,26.5,26.17,26.22,48300.0,18.2948,18.2948,18.067,18.1015,48300.0
2006-01-31 10:00:00,26.2,26.25,26.13,26.2,136800.0,18.0877,18.1222,18.0394,18.0877,136800.0
2006-01-31 10:30:00,26.2,26.2,26.08,26.18,139200.0,18.0877,18.0877,18.0049,18.0739,139200.0
2006-01-31 11:00:00,26.18,26.19,26.12,26.17,116400.0,18.0739,18.0808,18.0325,18.067,116400.0
2006-01-31 11:30:00,26.17,26.18,26.15,26.18,114600.0,18.067,18.0739,18.0532,18.0739,114600.0
2006-01-31 12:00:00,26.18,26.25,26.18,26.25,89100.0,18.0739,18.1222,18.0739,18.1222,89100.0
2006-01-31 12:30:00,26.26,26.26,26.21,26.22,65100.0,18.1291,18.1291,18.0946,18.1015,65100.0
2006-01-31 13:00:00,26.22,26.23,26.2,26.21,81300.0,18.1015,18.1084,18.0877,18.0946,81300.0
2006-01-31 13:30:00,26.2,26.2,26.14,26.15,77100.0,18.0877,18.0877,18.0463,18.0532,77100.0
2006-01-31 14:00:00,26.15,26.15,26.14,26.14,46200.0,18.0532,18.0532,18.0463,18.0463,46200.0
2006-01-31 14:30:00,26.14,26.14,25.98,25.99,126000.0,18.0463,18.0463,17.9358,17.9427,126000.0
2006-01-31 15:00:00,25.99,26.08,25.99,26.08,52800.0,17.9427,18.0049,17.9427,18.0049,52800.0
2006-01-31 15:30:00,26.08,26.16,26.08,26.11,66900.0,18.0049,18.0601,18.0049,18.0256,66900.0
2006-02-01 09:30:00,26.03,26.34,26.01,26.34,28800.0,17.9703,18.1844,17.9565,18.1844,28800.0
2006-02-01 10:00:00,26.34,26.34,26.25,26.31,147600.0,18.1844,18.1844,18.1222,18.1636,147600.0
2006-02-01 10:30:00,26.31,26.36,26.27,26.27,162900.0,18.1636,18.1982,18.136,18.136,162900.0
2006-02-01 11:00:00,26.28,26.28,26.24,26.26,47100.0,18.1429,18.1429,18.1153,18.1291,47100.0
2006-02-01 11:30:00,26.27,26.31,26.25,26.3,36600.0,18.136,18.1636,18.1222,18.1567,36600.0
2006-02-01 12:00:00,26.3,26.3,26.22,26.22,104400.0,18.1567,18.1567,18.1015,18.1015,104400.0
2006-02-01 12:30:00,26.22,26.22,26.12,26.12,30300.0,18.1015,18.1015,18.0325,18.0325,30300.0
2006-02-01 13:00:00,26.11,26.15,26.03,26.15,65700.0,18.0256,18.0532,17.9703,18.0532,65700.0
2006-02-01 13:30:00,26.18,26.18,26.11,26.16,173700.0,18.0739,18.0739,18.0256,18.0601,173700.0
2006-02-01 14:00:00,26.16,26.16,26.07,26.08,60900.0,18.0601,18.0601,17.998,18.0049,60900.0
2006-02-01 14:30:00,26.08,26.09,26.0,26.05,69300.0,18.0049,18.0118,17.9496,17.9841,69300.0
2006-02-01 15:00:00,26.05,26.08,26.01,26.05,144900.0,17.9841,18.0049,17.9565,17.9841,144900.0
2006-02-01 15:30:00,26.04,26.06,25.89,25.99,140700.0,17.9772,17.991,17.8737,17.9427,140700.0
2006-02-02 09:30:00,25.95,26.08,25.93,26.01,92100.0,17.9151,18.0049,17.9013,17.9565,92100.0
2006-02-02 10:00:00,26.06,26.06,26.0,26.01,31200.0,17.991,17.991,17.9496,17.9565,31200.0
2006-02-02 10:30:00,26.0,26.04,25.99,26.02,31500.0,17.9496,17.9772,17.9427,17.9634,31500.0
2006-02-02 11:00:00,26.02,26.02,25.83,25.83,94800.0,17.9634,17.9634,17.8323,17.8323,94800.0
2006-02-02 11:30:00,25.8,25.8,25.65,25.66,86100.0,17.8116,17.8116,17.708,17.7149,86100.0
2006-02-02 12:00:00,25.67,25.77,25.64,25.77,40200.0,17.7218,17.7908,17.7011,17.7908,40200.0
2006-02-02 12:30:00,25.77,25.78,25.75,25.77,30600.0,17.7908,17.7977,17.777,17.7908,30600.0
2006-02-02 13:00:00,25.77,25.88,25.77,25.87,49500.0,17.7908,17.8668,17.7908,17.8599,49500.0
2006-02-02 13:30:00,25.86,25.86,25.76,25.79,18600.0,17.853,17.853,17.7839,17.8046,18600.0
2006-02-02 14:00:00,25.79,25.79,25.77,25.77,28800.0,17.8046,17.8046,17.7908,17.7908,28800.0
2006-02-02 14:30:00,25.75,25.75,25.7,25.71,45000.0,17.777,17.777,17.7425,17.7494,45000.0
2006-02-02 15:00:00,25.71,25.72,25.66,25.68,52800.0,17.7494,17.7563,17.7149,17.7287,52800.0
2006-02-02 15:30:00,25.67,25.68,25.63,25.65,86700.0,17.7218,17.7287,17.6942,17.708,86700.0
2006-02-03 09:30:00,25.48,25.48,25.32,25.32,26100.0,17.5906,17.5906,17.4802,17.4802,26100.0
2006-02-03 10:00:00,25.35,25.35,25.02,25.1,75300.0,17.5009,17.5009,17.2731,17.3283,75300.0
2006-02-03 10:30:00,25.11,25.27,25.11,25.27,46800.0,17.3352,17.4457,17.3352,17.4457,46800.0
2006-02-03 11:00:00,25.26,25.3,25.26,25.28,21900.0,17.4388,17.4664,17.4388,17.4526,21900.0
2006-02-03 11:30:00,25.26,25.3,25.26,25.28,54900.0,17.4388,17.4664,17.4388,17.4526,54900.0
2006-02-03 12:00:00,25.3,25.33,25.25,25.3,99000.0,17.4664,17.4871,17.4318,17.4664,99000.0
2006-02-03 12:30:00,25.3,25.35,25.3,25.35,31200.0,17.4664,17.5009,17.4664,17.5009,31200.0
2006-02-03 13:00:00,25.34,25.43,25.34,25.43,57000.0,17.494,17.5561,17.494,17.5561,57000.0
2006-02-03 13:30:00,25.44,25.44,25.4,25.41,74100.0,17.563,17.563,17.5354,17.5423,74100.0
2006-02-03 14:00:00,25.41,25.46,25.4,25.46,21000.0,17.5423,17.5768,17.5354,17.5768,21000.0
2006-02-03 14:30:00,25.45,25.54,25.44,25.44,31800.0,17.5699,17.6321,17.563,17.563,31800.0
2006-02-03 15:00:00,25.43,25.57,25.43,25.57,48000.0,17.5561,17.6528,17.5561,17.6528,48000.0
2006-02-03 15:30:00,25.57,25.57,25.52,25.53,73500.0,17.6528,17.6528,17.6182,17.6252,73500.0
2006-02-06 09:30:00,25.62,25.76,25.59,25.76,91200.0,17.6873,17.7839,17.6666,17.7839,91200.0
2006-02-06 10:00:00,25.78,25.86,25.74,25.78,26700.0,17.7977,17.853,17.7701,17.7977,26700.0
2006-02-06 10:30:00,25.78,26.02,25.78,25.95,84000.0,17.7977,17.9634,17.7977,17.9151,84000.0
2006-02-06 11:00:00,25.94,25.94,25.91,25.93,16800.0,17.9082,17.9082,17.8875,17.9013,16800.0
2006-02-06 11:30:00,25.92,25.94,25.91,25.93,9000.0,17.8944,17.9082,17.8875,17.9013,9000.0
2006-02-06 12:00:00,25.93,26.0,25.93,25.99,30900.0,17.9013,17.9496,17.9013,17.9427,30900.0
2006-02-06 12:30:00,26.01,26.01,25.97,25.97,42000.0,17.9565,17.9565,17.9289,17.9289,42000.0
2006-02-06 13:00:00,25.97,25.98,25.95,25.96,47100.0,17.9289,17.9358,17.9151,17.922,47100.0
2006-02-06 13:30:00,25.97,26.02,25.96,26.0,201600.0,17.9289,17.9634,17.922,17.9496,201600.0
2006-02-06 14:00:00,26.0,26.0,25.98,26.0,129000.0,17.9496,17.9496,17.9358,17.9496,129000.0
2006-02-06 14:30:00,26.0,26.0,25.99,26.0,67800.0,17.9496,17.9496,17.9427,17.9496,67800.0
2006-02-06 15:00:00,26.01,26.06,26.0,26.03,107100.0,17.9565,17.991,17.9496,17.9703,107100.0
2006-02-06 15:30:00,26.03,26.1,26.03,26.03,185100.0,17.9703,18.0187,17.9703,17.9703,185100.0
2006-02-07 09:30:00,26.08,26.12,26.0,26.03,86100.0,18.0049,18.0325,17.9496,17.9703,86100.0
2006-02-07 10:00:00,26.03,26.06,26.0,26.04,67800.0,17.9703,17.991,17.9496,17.9772,67800.0
2006-02-07 10:30:00,26.04,26.2,26.02,26.13,73500.0,17.9772,18.0877,17.9634,18.0394,73500.0
2006-02-07 11:00:00,26.15,26.27,26.15,26.17,97500.0,18.0532,18.136,18.0532,18.067,97500.0
2006-02-07 11:30:00,26.16,26.25,26.08,26.08,38400.0,18.0601,18.1222,18.0049,18.0049,38400.0
2006-02-07 12:00:00,26.08,26.09,26.07,26.07,26100.0,18.0049,18.0118,17.998,17.998,26100.0
2006-02-07 12:30:00,26.06,26.07,26.02,26.03,27000.0,17.991,17.998,17.9634,17.9703,27000.0
2006-02-07 13:00:00,26.03,26.05,26.02,26.04,56100.0,17.9703,17.9841,17.9634,17.9772,56100.0
2006-02-07 13:30:00,26.04,26.06,26.04,26.04,37800.0,17.9772,17.991,17.9772,17.9772,37800.0
2006-02-07 14:00:00,26.04,26.04,26.02,26.04,28200.0,17.9772,17.9772,17.9634,17.9772,28200.0
2006-02-07 14:30:00,26.04,26.07,25.97,25.97,69600.0,17.9772,17.998,17.9289,17.9289,69600.0
2006-02-07 15:00:00,25.97,26.0,25.92,25.98,91500.0,17.9289,17.9496,17.8944,17.9358,91500.0
2006-02-07 15:30:00,25.98,26.03,25.94,26.01,179700.0,17.9358,17.9703,17.9082,17.9565,179700.0
2006-02-08 09:30:00,26.17,26.17,26.03,26.09,51300.0,18.067,18.067,17.9703,18.0118,51300.0
2006-02-08 10:00:00,26.1,26.2,26.07,26.07,100200.0,18.0187,18.0877,17.998,17.998,100200.0
2006-02-08 10:30:00,26.04,26.07,25.97,26.0,68700.0,17.9772,17.998,17.9289,17.9496,68700.0
2006-02-08 11:00:00,26.0,26.02,25.97,26.0,64500.0,17.9496,17.9634,17.9289,17.9496,64500.0
2006-02-08 11:30:00,26.01,26.02,25.94,25.99,57600.0,17.9565,17.9634,17.9082,17.9427,57600.0
2006-02-08 12:00:00,25.99,26.03,25.98,26.03,117300.0,17.9427,17.9703,17.9358,17.9703,117300.0
2006-02-08 12:30:00,26.03,26.08,26.02,26.06,45600.0,17.9703,18.0049,17.9634,17.991,45600.0
2006-02-08 13:00:00,26.04,26.06,26.04,26.05,9300.0,17.9772,17.991,17.9772,17.9841,9300.0
2006-02-08 13:30:00,26.04,26.04,26.03,26.03,119400.0,17.9772,17.9772,17.9703,17.9703,119400.0
2006-02-08 14:00:00,26.04,26.05,26.03,26.05,46500.0,17.9772,17.9841,17.9703,17.9841,46500.0
2006-02-08 14:30:00,26.05,26.05,26.02,26.03,81600.0,17.9841,17.9841,17.9634,17.9703,81600.0
2006-02-08 15:00:00,26.03,26.11,26.03,26.09,53700.0,17.9703,18.0256,17.9703,18.0118,53700.0
2006-02-08 15:30:00,26.1,26.21,26.08,26.17,90600.0,18.0187,18.0946,18.0049,18.067,90600.0
2006-02-09 09:30:00,26.0,26.16,26.0,26.16,55200.0,17.9496,18.0601,17.9496,18.0601,55200.0
2006-02-09 10:00:00,26.16,26.23,26.11,26.23,32400.0,18.0601,18.1084,18.0256,18.1084,32400.0
2006-02-09 10:30:00,26.23,26.43,26.19,26.43,89100.0,18.1084,18.2465,18.0808,18.2465,89100.0
2006-02-09 11:00:00,26.43,26.49,26.43,26.44,25800.0,18.2465,18.2879,18.2465,18.2534,25800.0
2006-02-09 11:30:00,26.43,26.47,26.39,26.43,18900.0,18.2465,18.2741,18.2189,18.2465,18900.0
2006-02-09 12:00:00,26.45,26.45,26.41,26.44,25500.0,18.2603,18.2603,18.2327,18.2534,25500.0
2006-02-09 12:30:00,26.44,26.44,26.4,26.41,47700.0,18.2534,18.2534,18.2258,18.2327,47700.0
2006-02-09 13:00:00,26.42,26.44,26.4,26.42,25800.0,18.2396,18.2534,18.2258,18.2396,25800.0
2006-02-09 13:30:00,26.42,26.44,26.41,26.44,21600.0,18.2396,18.2534,18.2327,18.2534,21600.0
2006-02-09 14:00:00,26.44,26.45,26.4,26.45,49800.0,18.2534,18.2603,18.2258,18.2603,49800.0
2006-02-09 14:30:00,26.45,26.46,26.44,26.46,31200.0,18.2603,18.2672,18.2534,18.2672,31200.0
2006-02-09 15:00:00,26.46,26.59,26.46,26.59,165300.0,18.2672,18.3569,18.2672,18.3569,165300.0
2006-02-09 15:30:00,26.59,26.6,26.58,26.59,232800.0,18.3569,18.3638,18.35,18.3569,232800.0
2006-02-10 09:30:00,26.64,26.68,26.57,26.57,29400.0,18.3915,18.4191,18.3431,18.3431,29400.0
2006-02-10 10:00:00,26.57,26.57,26.49,26.51,84900.0,18.3431,18.3431,18.2879,18.3017,84900.0
2006-02-10 10:30:00,26.51,26.57,26.49,26.52,70800.0,18.3017,18.3431,18.2879,18.3086,70800.0
2006-02-10 11:00:00,26.51,26.55,26.5,26.51,72900.0,18.3017,18.3293,18.2948,18.3017,72900.0
2006-02-10 11:30:00,26.5,26.51,26.5,26.51,27900.0,18.2948,18.3017,18.2948,18.3017,27900.0
2006-02-10 12:00:00,26.51,26.54,26.48,26.49,156300.0,18.3017,18.3224,18.281,18.2879,156300.0
2006-02-10 12:30:00,26.49,26.56,26.49,26.51,59700.0,18.2879,18.3362,18.2879,18.3017,59700.0
2006-02-10 13:00:00,26.51,26.55,26.5,26.55,21300.0,18.3017,18.3293,18.2948,18.3293,21300.0
2006-02-10 13:30:00,26.55,26.58,26.51,26.56,35400.0,18.3293,18.35,18.3017,18.3362,35400.0
2006-02-10 14:00:00,26.58,26.68,26.55,26.55,68700.0,18.35,18.4191,18.3293,18.3293,68700.0
2006-02-10 14:30:00,26.55,26.64,26.55,26.62,24900.0,18.3293,18.3915,18.3293,18.3777,24900.0
2006-02-10 15:00:00,26.62,26.65,26.58,26.59,49500.0,18.3777,18.3984,18.35,18.3569,49500.0
2006-02-10 15:30:00,26.59,26.62,26.57,26.61,125700.0,18.3569,18.3777,18.3431,18.3708,125700.0
2006-02-13 09:30:00,26.59,26.61,26.58,26.6,156600.0,18.3569,18.3708,18.35,18.3638,156600.0
2006-02-13 10:00:00,26.6,26.63,26.59,26.62,13200.0,18.3638,18.3846,18.3569,18.3777,13200.0
2006-02-13 10:30:00,26.62,26.66,26.59,26.62,24300.0,18.3777,18.4053,18.3569,18.3777,24300.0
2006-02-13 11:00:00,26.62,26.62,26.6,26.61,17400.0,18.3777,18.3777,18.3638,18.3708,17400.0
2006-02-13 11:30:00,26.63,26.67,26.6,26.66,43500.0,18.3846,18.4122,18.3638,18.4053,43500.0
2006-02-13 12:00:00,26.66,26.67,26.6,26.61,58200.0,18.4053,18.4122,18.3638,18.3708,58200.0
2006-02-13 12:30:00,26.61,26.61,26.58,26.59,160800.0,18.3708,18.3708,18.35,18.3569,160800.0
2006-02-13 13:00:00,26.6,26.6,26.55,26.58,129600.0,18.3638,18.3638,18.3293,18.35,129600.0
2006-02-13 13:30:00,26.59,26.6,26.5,26.5,315600.0,18.3569,18.3638,18.2948,18.2948,315600.0
2006-02-13 14:00:00,26.5,26.5,26.4,26.42,83700.0,18.2948,18.2948,18.2258,18.2396,83700.0
2006-02-13 14:30:00,26.42,26.42,26.18,26.21,97800.0,18.2396,18.2396,18.0739,18.0946,97800.0
2006-02-13 15:00:00,26.2,26.21,26.12,26.17,123000.0,18.0877,18.0946,18.0325,18.067,123000.0
2006-02-13 15:30:00,26.19,26.22,26.15,26.17,272400.0,18.0808,18.1015,18.0532,18.067,272400.0
2006-02-14 09:30:00,26.23,26.3,26.19,26.19,61500.0,18.1084,18.1567,18.0808,18.0808,61500.0
2006-02-14 10:00:00,26.19,26.23,26.18,26.21,334200.0,18.0808,18.1084,18.0739,18.0946,334200.0
2006-02-14 10:30:00,26.22,26.23,26.14,26.16,100500.0,18.1015,18.1084,18.0463,18.0601,100500.0
2006-02-14 11:00:00,26.16,26.23,26.16,26.23,80700.0,18.0601,18.1084,18.0601,18.1084,80700.0
2006-02-14 11:30:00,26.23,26.23,26.21,26.21,45300.0,18.1084,18.1084,18.0946,18.0946,45300.0
2006-02-14 12:00:00,26.21,26.3,26.21,26.26,80400.0,18.0946,18.1567,18.0946,18.1291,80400.0
2006-02-14 12:30:00,26.25,26.28,26.25,26.28,48000.0,18.1222,18.1429,18.1222,18.1429,48000.0
2006-02-14 13:00:00,26.28,26.28,26.27,26.27,39900.0,18.1429,18.1429,18.136,18.136,39900.0
2006-02-14 13:30:00,26.27,26.28,26.25,26.27,28500.0,18.136,18.1429,18.1222,18.136,28500.0
2006-02-14 14:00:00,26.28,26.31,26.27,26.28,50700.0,18.1429,18.1636,18.136,18.1429,50700.0
2006-02-14 14:30:00,26.28,26.33,26.27,26.33,50400.0,18.1429,18.1774,18.136,18.1774,50400.0
2006-02-14 15:00:00,26.33,26.35,26.29,26.32,93900.0,18.1774,18.1913,18.1498,18.1705,93900.0
2006-02-14 15:30:00,26.32,26.32,26.18,26.18,188400.0,18.1705,18.1705,18.0739,18.0739,188400.0
2006-02-15 09:30:00,26.27,26.28,26.18,26.21,32700.0,18.136,18.1429,18.0739,18.0946,32700.0
2006-02-15 10:00:00,26.21,26.37,26.19,26.32,43800.0,18.0946,18.2051,18.0808,18.1705,43800.0
2006-02-15 10:30:00,26.32,26.35,26.27,26.3,51900.0,18.1705,18.1913,18.136,18.1567,51900.0
2006-02-15 11:00:00,26.32,26.41,26.28,26.29,32700.0,18.1705,18.2327,18.1429,18.1498,32700.0
2006-02-15 11:30:00,26.29,26.33,26.26,26.32,21000.0,18.1498,18.1774,18.1291,18.1705,21000.0
2006-02-15 12:00:00,26.33,26.5,26.33,26.44,36900.0,18.1774,18.2948,18.1774,18.2534,36900.0
2006-02-15 12:30:00,26.45,26.45,26.31,26.33,23100.0,18.2603,18.2603,18.1636,18.1774,23100.0
2006-02-15 13:00:00,26.34,26.39,26.33,26.38,18000.0,18.1844,18.2189,18.1774,18.212,18000.0
2006-02-15 13:30:00,26.38,26.38,26.33,26.36,20700.0,18.212,18.212,18.1774,18.1982,20700.0
2006-02-15 14:00:00,26.36,26.36,26.31,26.35,23100.0,18.1982,18.1982,18.1636,18.1913,23100.0
2006-02-15 14:30:00,26.35,26.35,26.17,26.24,330300.0,18.1913,18.1913,18.067,18.1153,330300.0
2006-02-15 15:00:00,26.24,26.26,26.23,26.26,43800.0,18.1153,18.1291,18.1084,18.1291,43800.0
2006-02-15 15:30:00,26.26,26.26,26.22,26.26,53700.0,18.1291,18.1291,18.1015,18.1291,53700.0
2006-02-16 09:30:00,26.34,26.5,26.33,26.46,58800.0,18.1844,18.2948,18.1774,18.2672,58800.0
2006-02-16 10:00:00,26.47,26.5,26.43,26.47,64800.0,18.2741,18.2948,18.2465,18.2741,64800.0
2006-02-16 10:30:00,26.47,26.49,26.43,26.46,60900.0,18.2741,18.2879,18.2465,18.2672,60900.0
2006-02-16 11:00:00,26.46,26.46,26.43,26.45,41100.0,18.2672,18.2672,18.2465,18.2603,41100.0
2006-02-16 11:30:00,26.45,26.61,26.45,26.61,24900.0,18.2603,18.3708,18.2603,18.3708,24900.0
2006-02-16 12:00:00,26.6,26.63,26.59,26.62,36000.0,18.3638,18.3846,18.3569,18.3777,36000.0
2006-02-16 12:30:00,26.63,26.63,26.61,26.62,12600.0,18.3846,18.3846,18.3708,18.3777,12600.0
2006-02-16 13:00:00,26.61,26.63,26.56,26.56,22200.0,18.3708,18.3846,18.3362,18.3362,22200.0
2006-02-16 13:30:00,26.57,26.63,26.57,26.63,47100.0,18.3431,18.3846,18.3431,18.3846,47100.0
2006-02-16 14:00:00,26.65,26.69,26.64,26.67,79800.0,18.3984,18.426,18.3915,18.4122,79800.0
2006-02-16 14:30:00,26.67,26.69,26.66,26.69,26700.0,18.4122,18.426,18.4053,18.426,26700.0
2006-02-16 15:00:00,26.69,26.71,26.66,26.71,41100.0,18.426,18.4398,18.4053,18.4398,41100.0
2006-02-16 15:30:00,26.71,26.74,26.66,26.67,131400.0,18.4398,18.4605,18.4053,18.4122,131400.0
2006-02-17 09:30:00,27.25,27.25,27.0,27.0,125700.0,18.8126,18.8126,18.64,18.64,125700.0
2006-02-17 10:00:00,27.0,27.01,26.91,27.01,32700.0,18.64,18.6469,18.5779,18.6469,32700.0
2006-02-17 10:30:00,27.0,27.01,26.94,26.94,36300.0,18.64,18.6469,18.5986,18.5986,36300.0
2006-02-17 11:00:00,26.93,26.97,26.85,26.88,23100.0,18.5917,18.6193,18.5364,18.5572,23100.0
2006-02-17 11:30:00,26.9,26.91,26.86,26.89,27000.0,18.571,18.5779,18.5433,18.5641,27000.0
2006-02-17 12:00:00,26.9,26.94,26.89,26.91,64200.0,18.571,18.5986,18.5641,18.5779,64200.0
2006-02-17 12:30:00,26.91,26.95,26.91,26.95,37800.0,18.5779,18.6055,18.5779,18.6055,37800.0
2006-02-17 13:00:00,26.97,26.97,26.95,26.97,36900.0,18.6193,18.6193,18.6055,18.6193,36900.0
2006-02-17 13:30:00,26.97,26.97,26.95,26.95,39000.0,18.6193,18.6193,18.6055,18.6055,39000.0
2006-02-17 14:00:00,26.93,26.94,26.85,26.85,59100.0,18.5917,18.5986,18.5364,18.5364,59100.0
2006-02-17 14:30:00,26.85,26.85,26.72,26.78,73200.0,18.5364,18.5364,18.4467,18.4881,73200.0
2006-02-17 15:00:00,26.78,26.81,26.78,26.81,42000.0,18.4881,18.5088,18.4881,18.5088,42000.0
2006-02-17 15:30:00,26.81,26.83,26.8,26.83,62100.0,18.5088,18.5226,18.5019,18.5226,62100.0
2006-02-21 09:30:00,26.85,26.95,26.82,26.82,51000.0,18.5364,18.6055,18.5157,18.5157,51000.0
2006-02-21 10:00:00,26.78,26.83,26.7,26.81,46800.0,18.4881,18.5226,18.4329,18.5088,46800.0
2006-02-21 10:30:00,26.81,26.82,26.78,26.78,39900.0,18.5088,18.5157,18.4881,18.4881,39900.0
2006-02-21 11:00:00,26.78,26.78,26.71,26.74,17700.0,18.4881,18.4881,18.4398,18.4605,17700.0
2006-02-21 11:30:00,26.74,26.8,26.74,26.76,49800.0,18.4605,18.5019,18.4605,18.4743,49800.0
2006-02-21 12:00:00,26.76,26.78,26.76,26.78,16500.0,18.4743,18.4881,18.4743,18.4881,16500.0
2006-02-21 12:30:00,26.78,26.82,26.78,26.8,38700.0,18.4881,18.5157,18.4881,18.5019,38700.0
2006-02-21 13:00:00,26.8,26.81,26.79,26.8,39600.0,18.5019,18.5088,18.495,18.5019,39600.0
2006-02-21 13:30:00,26.75,26.81,26.75,26.8,52200.0,18.4674,18.5088,18.4674,18.5019,52200.0
2006-02-21 14:00:00,26.81,26.81,26.76,26.76,19500.0,18.5088,18.5088,18.4743,18.4743,19500.0
2006-02-21 14:30:00,26.77,26.8,26.77,26.78,28800.0,18.4812,18.5019,18.4812,18.4881,28800.0
2006-02-21 15:00:00,26.78,26.8,26.78,26.79,76200.0,18.4881,18.5019,18.4881,18.495,76200.0
2006-02-21 15:30:00,26.79,26.81,26.74,26.75,43800.0,18.495,18.5088,18.4605,18.4674,43800.0
2006-02-22 09:30:00,26.79,26.92,26.7,26.9,49200.0,18.495,18.5848,18.4329,18.571,49200.0
2006-02-22 10:00:00,26.9,26.98,26.9,26.93,51600.0,18.571,18.6262,18.571,18.5917,51600.0
2006-02-22 10:30:00,26.93,26.97,26.93,26.94,57600.0,18.5917,18.6193,18.5917,18.5986,57600.0
2006-02-22 11:00:00,26.94,27.18,26.94,27.13,112200.0,18.5986,18.7643,18.5986,18.7297,112200.0
2006-02-22 11:30:00,27.13,27.23,27.13,27.2,59100.0,18.7297,18.7988,18.7297,18.7781,59100.0
2006-02-22 12:00:00,27.2,27.33,27.19,27.28,64200.0,18.7781,18.8678,18.7712,18.8333,64200.0
2006-02-22 12:30:00,27.26,27.3,27.25,27.25,217800.0,18.8195,18.8471,18.8126,18.8126,217800.0
2006-02-22 13:00:00,27.24,27.24,27.15,27.18,35100.0,18.8057,18.8057,18.7436,18.7643,35100.0
2006-02-22 13:30:00,27.17,27.18,27.15,27.16,64800.0,18.7574,18.7643,18.7436,18.7505,64800.0
2006-02-22 14:00:00,27.15,27.17,27.09,27.16,47400.0,18.7436,18.7574,18.7021,18.7505,47400.0
2006-02-22 14:30:00,27.17,27.17,27.16,27.17,62100.0,18.7574,18.7574,18.7505,18.7574,62100.0
2006-02-22 15:00:00,27.16,27.17,27.15,27.17,53100.0,18.7505,18.7574,18.7436,18.7574,53100.0
2006-02-22 15:30:00,27.16,27.17,27.15,27.16,92700.0,18.7505,18.7574,18.7436,18.7505,92700.0
2006-02-23 09:30:00,26.99,27.1,26.98,27.05,226800.0,18.6331,18.709,18.6262,18.6745,226800.0
2006-02-23 10:00:00,27.04,27.13,27.04,27.13,28800.0,18.6676,18.7297,18.6676,18.7297,28800.0
2006-02-23 10:30:00,27.12,27.33,27.12,27.33,7200.0,18.7228,18.8678,18.7228,18.8678,7200.0
2006-02-23 11:00:00,27.3,27.35,27.2,27.34,36000.0,18.8471,18.8816,18.7781,18.8747,36000.0
2006-02-23 11:30:00,27.33,27.48,27.29,27.46,36600.0,18.8678,18.9714,18.8402,18.9576,36600.0
2006-02-23 12:00:00,27.47,27.56,27.43,27.46,72600.0,18.9645,19.0266,18.9369,18.9576,72600.0
2006-02-23 12:30:00,27.45,27.52,27.4,27.48,89100.0,18.9507,18.999,18.9161,18.9714,89100.0
2006-02-23 13:00:00,27.48,27.49,27.34,27.4,58200.0,18.9714,18.9783,18.8747,18.9161,58200.0
2006-02-23 13:30:00,27.39,27.41,27.38,27.39,3900.0,18.9092,18.923,18.9023,18.9092,3900.0
2006-02-23 14:00:00,27.41,27.42,27.38,27.42,24600.0,18.923,18.93,18.9023,18.93,24600.0
2006-02-23 14:30:00,27.41,27.42,27.37,27.41,20100.0,18.923,18.93,18.8954,18.923,20100.0
2006-02-23 15:00:00,27.41,27.48,27.39,27.47,12300.0,18.923,18.9714,18.9092,18.9645,12300.0
2006-02-23 15:30:00,27.46,27.46,27.3,27.41,54600.0,18.9576,18.9576,18.8471,18.923,54600.0
2006-02-24 09:30:00,27.5,27.7,27.48,27.65,73200.0,18.9852,19.1233,18.9714,19.0887,73200.0
2006-02-24 10:00:00,27.65,27.75,27.65,27.75,33600.0,19.0887,19.1578,19.0887,19.1578,33600.0
2006-02-24 10:30:00,27.75,27.89,27.73,27.84,137400.0,19.1578,19.2544,19.144,19.2199,137400.0
2006-02-24 11:00:00,27.84,27.92,27.83,27.83,240600.0,19.2199,19.2751,19.213,19.213,240600.0
2006-02-24 11:30:00,27.82,27.82,27.77,27.77,52500.0,19.2061,19.2061,19.1716,19.1716,52500.0
2006-02-24 12:00:00,27.77,27.8,27.77,27.78,26400.0,19.1716,19.1923,19.1716,19.1785,26400.0
2006-02-24 12:30:00,27.77,27.79,27.77,27.78,62100.0,19.1716,19.1854,19.1716,19.1785,62100.0
2006-02-24 13:00:00,27.78,27.82,27.72,27.76,44400.0,19.1785,19.2061,19.1371,19.1647,44400.0
2006-02-24 13:30:00,27.74,27.77,27.7,27.71,31200.0,19.1509,19.1716,19.1233,19.1302,31200.0
2006-02-24 14:00:00,27.71,27.71,27.6,27.66,129300.0,19.1302,19.1302,19.0542,19.0956,129300.0
2006-02-24 14:30:00,27.66,27.72,27.66,27.68,86400.0,19.0956,19.1371,19.0956,19.1094,86400.0
2006-02-24 15:00:00,27.68,27.77,27.67,27.73,286500.0,19.1094,19.1716,19.1025,19.144,286500.0
2006-02-24 15:30:00,27.73,27.73,27.71,27.72,132000.0,19.144,19.144,19.1302,19.1371,132000.0
2006-02-27 09:30:00,27.67,27.8,27.66,27.73,71400.0,19.1025,19.1923,19.0956,19.144,71400.0
2006-02-27 10:00:00,27.7,27.77,27.67,27.76,36300.0,19.1233,19.1716,19.1025,19.1647,36300.0
2006-02-27 10:30:00,27.8,28.0,27.8,27.92,37200.0,19.1923,19.3304,19.1923,19.2751,37200.0
2006-02-27 11:00:00,27.97,28.24,27.93,28.22,85500.0,19.3097,19.4961,19.282,19.4822,85500.0
2006-02-27 11:30:00,28.22,28.4,28.22,28.35,75900.0,19.4822,19.6065,19.4822,19.572,75900.0
2006-02-27 12:00:00,28.35,28.66,28.33,28.55,130800.0,19.572,19.786,19.5582,19.7101,130800.0
2006-02-27 12:30:00,28.56,28.77,28.56,28.62,60300.0,19.717,19.862,19.717,19.7584,60300.0
2006-02-27 13:00:00,28.62,28.67,28.49,28.58,116400.0,19.7584,19.7929,19.6686,19.7308,116400.0
2006-02-27 13:30:00,28.58,28.64,28.55,28.61,44700.0,19.7308,19.7722,19.7101,19.7515,44700.0
2006-02-27 14:00:00,28.59,28.63,28.58,28.61,42300.0,19.7377,19.7653,19.7308,19.7515,42300.0
2006-02-27 14:30:00,28.62,28.68,28.59,28.68,45900.0,19.7584,19.7998,19.7377,19.7998,45900.0
2006-02-27 15:00:00,28.7,29.03,28.7,29.01,110400.0,19.8136,20.0414,19.8136,20.0276,110400.0
2006-02-27 15:30:00,29.01,29.16,28.73,28.73,248700.0,20.0276,20.1312,19.8343,19.8343,248700.0
2006-02-28 09:30:00,28.38,28.57,28.18,28.53,134400.0,19.5927,19.7239,19.4546,19.6963,134400.0
2006-02-28 10:00:00,28.49,28.52,28.16,28.29,40800.0,19.6686,19.6894,19.4408,19.5306,40800.0
2006-02-28 10:30:00,28.22,28.32,28.05,28.05,110400.0,19.4822,19.5513,19.3649,19.3649,110400.0
2006-02-28 11:00:00,28.02,28.09,28.0,28.07,77700.0,19.3442,19.3925,19.3304,19.3787,77700.0
2006-02-28 11:30:00,28.07,28.25,28.07,28.25,57600.0,19.3787,19.503,19.3787,19.503,57600.0
2006-02-28 12:00:00,28.31,28.38,28.26,28.34,98700.0,19.5444,19.5927,19.5099,19.5651,98700.0
2006-02-28 12:30:00,28.3,28.42,28.24,28.38,78600.0,19.5375,19.6203,19.4961,19.5927,78600.0
2006-02-28 13:00:00,28.39,28.39,28.2,28.28,48000.0,19.5996,19.5996,19.4684,19.5237,48000.0
2006-02-28 13:30:00,28.28,28.83,28.28,28.78,185400.0,19.5237,19.9034,19.5237,19.8689,185400.0
2006-02-28 14:00:00,28.79,28.89,28.7,28.8,167100.0,19.8758,19.9448,19.8136,19.8827,167100.0
2006-02-28 14:30:00,28.81,29.02,28.8,28.84,162900.0,19.8896,20.0345,19.8827,19.9103,162900.0
2006-02-28 15:00:00,28.84,28.93,28.73,28.92,180600.0,19.9103,19.9724,19.8343,19.9655,180600.0
2006-02-28 15:30:00,28.91,29.2,28.91,29.0,257400.0,19.9586,20.1588,19.9586,20.0207,257400.0
2006-03-01 09:30:00,29.17,29.17,28.71,28.9,71700.0,20.1381,20.1381,19.8205,19.9517,71700.0
2006-03-01 10:00:00,28.91,29.0,28.77,28.97,44400.0,19.9586,20.0207,19.862,20.0,44400.0
2006-03-01 10:30:00,28.99,29.02,28.85,28.91,33900.0,20.0138,20.0345,19.9172,19.9586,33900.0
2006-03-01 11:00:00,28.91,28.94,28.86,28.9,63900.0,19.9586,19.9793,19.9241,19.9517,63900.0
2006-03-01 11:30:00,28.9,29.0,28.87,29.0,24600.0,19.9517,20.0207,19.931,20.0207,24600.0
2006-03-01 12:00:00,28.99,29.1,28.98,29.08,18300.0,20.0138,20.0898,20.0069,20.076,18300.0
2006-03-01 12:30:00,29.08,29.13,29.04,29.08,24600.0,20.076,20.1105,20.0484,20.076,24600.0
2006-03-01 13:00:00,29.08,29.13,29.02,29.02,46800.0,20.076,20.1105,20.0345,20.0345,46800.0
2006-03-01 13:30:00,29.02,29.02,28.97,28.97,30900.0,20.0345,20.0345,20.0,20.0,30900.0
2006-03-01 14:00:00,28.97,29.13,28.97,29.13,34800.0,20.0,20.1105,20.0,20.1105,34800.0
2006-03-01 14:30:00,29.13,29.13,29.07,29.12,20700.0,20.1105,20.1105,20.0691,20.1036,20700.0
2006-03-01 15:00:00,29.1,29.12,29.04,29.12,27300.0,20.0898,20.1036,20.0484,20.1036,27300.0
2006-03-01 15:30:00,29.13,29.15,29.1,29.15,47400.0,20.1105,20.1243,20.0898,20.1243,47400.0
2006-03-02 09:30:00,29.17,29.4,29.13,29.35,82500.0,20.1381,20.2969,20.1105,20.2624,82500.0
2006-03-02 10:00:00,29.34,29.35,29.27,29.29,74700.0,20.2555,20.2624,20.2071,20.2209,74700.0
2006-03-02 10:30:00,29.29,29.4,29.29,29.31,95100.0,20.2209,20.2969,20.2209,20.2348,95100.0
2006-03-02 11:00:00,29.31,29.33,29.28,29.3,49500.0,20.2348,20.2486,20.214,20.2278,49500.0
2006-03-02 11:30:00,29.3,29.31,29.2,29.23,84600.0,20.2278,20.2348,20.1588,20.1795,84600.0
2006-03-02 12:00:00,29.23,29.25,29.21,29.22,52800.0,20.1795,20.1933,20.1657,20.1726,52800.0
2006-03-02 12:30:00,29.21,29.25,29.21,29.23,38400.0,20.1657,20.1933,20.1657,20.1795,38400.0
2006-03-02 13:00:00,29.22,29.22,29.17,29.18,33000.0,20.1726,20.1726,20.1381,20.145,33000.0
2006-03-02 13:30:00,29.18,29.18,29.09,29.13,15300.0,20.145,20.145,20.0829,20.1105,15300.0
2006-03-02 14:00:00,29.14,29.19,29.11,29.12,24600.0,20.1174,20.1519,20.0967,20.1036,24600.0
2006-03-02 14:30:00,29.12,29.18,29.12,29.15,11400.0,20.1036,20.145,20.1036,20.1243,11400.0
2006-03-02 15:00:00,29.15,29.27,29.15,29.23,60600.0,20.1243,20.2071,20.1243,20.1795,60600.0
2006-03-02 15:30:00,29.23,29.23,29.12,29.13,50100.0,20.1795,20.1795,20.1036,20.1105,50100.0
2006-03-03 09:30:00,29.13,29.13,28.89,28.9,10200.0,20.1105,20.1105,19.9448,19.9517,10200.0
2006-03-03 10:00:00,28.89,29.08,28.89,29.07,72900.0,19.9448,20.076,19.9448,20.0691,72900.0
2006-03-03 10:30:00,29.04,29.23,29.04,29.22,115500.0,20.0484,20.1795,20.0484,20.1726,115500.0
2006-03-03 11:00:00,29.22,29.22,29.09,29.15,23400.0,20.1726,20.1726,20.0829,20.1243,23400.0
2006-03-03 11:30:00,29.13,29.16,28.99,29.03,131700.0,20.1105,20.1312,20.0138,20.0414,131700.0
2006-03-03 12:00:00,29.03,29.1,28.99,29.01,18600.0,20.0414,20.0898,20.0138,20.0276,18600.0
2006-03-03 12:30:00,29.01,29.03,28.99,29.0,35400.0,20.0276,20.0414,20.0138,20.0207,35400.0
2006-03-03 13:00:00,28.99,29.03,28.99,28.99,24600.0,20.0138,20.0414,20.0138,20.0138,24600.0
2006-03-03 13:30:00,28.98,29.0,28.98,28.99,24000.0,20.0069,20.0207,20.0069,20.0138,24000.0
2006-03-03 14:00:00,28.98,29.0,28.96,28.96,20100.0,20.0069,20.0207,19.9931,19.9931,20100.0
2006-03-03 14:30:00,28.96,28.96,28.89,28.94,26700.0,19.9931,19.9931,19.9448,19.9793,26700.0
2006-03-03 15:00:00,28.93,28.94,28.88,28.89,24000.0,19.9724,19.9793,19.9379,19.9448,24000.0
2006-03-03 15:30:00,28.91,28.98,28.88,28.91,42000.0,19.9586,20.0069,19.9379,19.9586,42000.0
2006-03-06 09:30:00,29.03,29.16,28.88,28.96,75000.0,20.0414,20.1312,19.9379,19.9931,75000.0
2006-03-06 10:00:00,28.96,29.07,28.94,29.06,26700.0,19.9931,20.0691,19.9793,20.0622,26700.0
2006-03-06 10:30:00,29.06,29.35,29.06,29.24,52200.0,20.0622,20.2624,20.0622,20.1864,52200.0
2006-03-06 11:00:00,29.24,29.25,29.2,29.21,31500.0,20.1864,20.1933,20.1588,20.1657,31500.0
2006-03-06 11:30:00,29.21,29.21,29.18,29.18,9900.0,20.1657,20.1657,20.145,20.145,9900.0
2006-03-06 12:00:00,29.18,29.25,29.18,29.22,24900.0,20.145,20.1933,20.145,20.1726,24900.0
2006-03-06 12:30:00,29.23,29.23,29.1,29.1,16500.0,20.1795,20.1795,20.0898,20.0898,16500.0
2006-03-06 13:00:00,29.09,29.12,29.03,29.03,15900.0,20.0829,20.1036,20.0414,20.0414,15900.0
2006-03-06 13:30:00,29.05,29.05,28.92,28.92,13800.0,20.0553,20.0553,19.9655,19.9655,13800.0
2006-03-06 14:00:00,28.9,28.9,28.56,28.56,91200.0,19.9517,19.9517,19.717,19.717,91200.0
2006-03-06 14:30:00,28.58,28.6,28.48,28.5,137700.0,19.7308,19.7446,19.6617,19.6756,137700.0
2006-03-06 15:00:00,28.5,28.53,28.46,28.47,74700.0,19.6756,19.6963,19.6479,19.6548,74700.0
2006-03-06 15:30:00,28.47,28.48,28.4,28.45,180900.0,19.6548,19.6617,19.6065,19.641,180900.0
2006-03-07 09:30:00,28.33,28.34,27.81,27.87,85800.0,19.5582,19.5651,19.1992,19.2406,85800.0
2006-03-07 10:00:00,27.83,27.92,27.74,27.92,50400.0,19.213,19.2751,19.1509,19.2751,50400.0
2006-03-07 10:30:00,27.94,27.94,27.83,27.84,52800.0,19.2889,19.2889,19.213,19.2199,52800.0
2006-03-07 11:00:00,27.84,27.88,27.82,27.86,70500.0,19.2199,19.2475,19.2061,19.2337,70500.0
2006-03-07 11:30:00,27.86,27.9,27.86,27.88,35700.0,19.2337,19.2613,19.2337,19.2475,35700.0
2006-03-07 12:00:00,27.88,27.89,27.8,27.8,121500.0,19.2475,19.2544,19.1923,19.1923,121500.0
2006-03-07 12:30:00,27.8,27.81,27.54,27.54,208200.0,19.1923,19.1992,19.0128,19.0128,208200.0
2006-03-07 13:00:00,27.52,27.54,27.43,27.46,77100.0,18.999,19.0128,18.9369,18.9576,77100.0
2006-03-07 13:30:00,27.46,27.5,27.34,27.38,82500.0,18.9576,18.9852,18.8747,18.9023,82500.0
2006-03-07 14:00:00,27.36,27.54,27.36,27.51,72000.0,18.8885,19.0128,18.8885,18.9921,72000.0
2006-03-07 14:30:00,27.51,27.57,27.51,27.55,54300.0,18.9921,19.0335,18.9921,19.0197,54300.0
2006-03-07 15:00:00,27.57,27.62,27.53,27.6,137100.0,19.0335,19.068,19.0059,19.0542,137100.0
2006-03-07 15:30:00,27.6,27.76,27.6,27.75,210900.0,19.0542,19.1647,19.0542,19.1578,210900.0
2006-03-08 09:30:00,27.75,27.75,27.49,27.58,108300.0,19.1578,19.1578,18.9783,19.0404,108300.0
2006-03-08 10:00:00,27.57,27.73,27.57,27.72,74100.0,19.0335,19.144,19.0335,19.1371,74100.0
2006-03-08 10:30:00,27.7,27.71,27.68,27.71,42000.0,19.1233,19.1302,19.1094,19.1302,42000.0
2006-03-08 11:00:00,27.7,27.77,27.62,27.72,167400.0,19.1233,19.1716,19.068,19.1371,167400.0
2006-03-08 11:30:00,27.72,27.75,27.63,27.63,61200.0,19.1371,19.1578,19.0749,19.0749,61200.0
2006-03-08 12:00:00,27.61,27.63,27.41,27.46,223800.0,19.0611,19.0749,18.923,18.9576,223800.0
2006-03-08 12:30:00,27.46,27.52,27.42,27.52,96600.0,18.9576,18.999,18.93,18.999,96600.0
2006-03-08 13:00:00,27.52,27.59,27.46,27.47,32100.0,18.999,19.0473,18.9576,18.9645,32100.0
2006-03-08 13:30:00,27.47,27.55,27.47,27.52,85200.0,18.9645,19.0197,18.9645,18.999,85200.0
2006-03-08 14:00:00,27.52,27.62,27.5,27.6,89400.0,18.999,19.068,18.9852,19.0542,89400.0
2006-03-08 14:30:00,27.59,27.67,27.59,27.65,72000.0,19.0473,19.1025,19.0473,19.0887,72000.0
2006-03-08 15:00:00,27.64,27.69,27.62,27.64,263700.0,19.0818,19.1164,19.068,19.0818,263700.0
2006-03-08 15:30:00,27.64,27.64,27.6,27.61,207300.0,19.0818,19.0818,19.0542,19.0611,207300.0
2006-03-09 09:30:00,27.6,27.96,27.6,27.84,215700.0,19.0542,19.3028,19.0542,19.2199,215700.0
2006-03-09 10:00:00,27.87,27.88,27.75,27.79,96900.0,19.2406,19.2475,19.1578,19.1854,96900.0
2006-03-09 10:30:00,27.77,27.8,27.75,27.75,63000.0,19.1716,19.1923,19.1578,19.1578,63000.0
2006-03-09 11:00:00,27.75,27.76,27.66,27.69,64200.0,19.1578,19.1647,19.0956,19.1164,64200.0
2006-03-09 11:30:00,27.67,27.73,27.6,27.6,73200.0,19.1025,19.144,19.0542,19.0542,73200.0
2006-03-09 12:00:00,27.62,27.71,27.6,27.67,62100.0,19.068,19.1302,19.0542,19.1025,62100.0
2006-03-09 12:30:00,27.67,27.7,27.66,27.7,56700.0,19.1025,19.1233,19.0956,19.1233,56700.0
2006-03-09 13:00:00,27.68,27.68,27.65,27.66,40500.0,19.1094,19.1094,19.0887,19.0956,40500.0
2006-03-09 13:30:00,27.66,27.81,27.66,27.8,80100.0,19.0956,19.1992,19.0956,19.1923,80100.0
2006-03-09 14:00:00,27.8,27.8,27.75,27.78,84900.0,19.1923,19.1923,19.1578,19.1785,84900.0
2006-03-09 14:30:00,27.78,27.87,27.78,27.84,62700.0,19.1785,19.2406,19.1785,19.2199,62700.0
2006-03-09 15:00:00,27.87,27.92,27.81,27.81,73800.0,19.2406,19.2751,19.1992,19.1992,73800.0
2006-03-09 15:30:00,27.83,27.97,27.8,27.93,194400.0,19.213,19.3097,19.1923,19.282,194400.0
2006-03-10 09:30:00,27.97,28.07,27.95,28.05,162600.0,19.3097,19.3787,19.2958,19.3649,162600.0
2006-03-10 10:00:00,28.09,28.13,27.93,28.09,111300.0,19.3925,19.4201,19.282,19.3925,111300.0
2006-03-10 10:30:00,28.09,28.11,28.0,28.0,52500.0,19.3925,19.4063,19.3304,19.3304,52500.0
2006-03-10 11:00:00,28.02,28.07,27.97,28.01,108000.0,19.3442,19.3787,19.3097,19.3373,108000.0
2006-03-10 11:30:00,28.01,28.17,28.0,28.14,63000.0,19.3373,19.4477,19.3304,19.427,63000.0
2006-03-10 12:00:00,28.14,28.2,28.14,28.18,96000.0,19.427,19.4684,19.427,19.4546,96000.0
2006-03-10 12:30:00,28.18,28.18,28.08,28.14,109200.0,19.4546,19.4546,19.3856,19.427,109200.0
2006-03-10 13:00:00,28.14,28.19,28.13,28.18,255000.0,19.427,19.4615,19.4201,19.4546,255000.0
2006-03-10 13:30:00,28.19,28.33,28.19,28.33,70200.0,19.4615,19.5582,19.4615,19.5582,70200.0
2006-03-10 14:00:00,28.33,28.43,28.29,28.43,77700.0,19.5582,19.6272,19.5306,19.6272,77700.0
2006-03-10 14:30:00,28.43,28.51,28.39,28.45,83100.0,19.6272,19.6825,19.5996,19.641,83100.0
2006-03-10 15:00:00,28.45,28.47,28.34,28.36,37200.0,19.641,19.6548,19.5651,19.5789,37200.0
2006-03-10 15:30:00,28.35,28.37,28.32,28.34,92400.0,19.572,19.5858,19.5513,19.5651,92400.0
2006-03-13 09:30:00,28.37,28.48,28.37,28.44,33900.0,19.5858,19.6617,19.5858,19.6341,33900.0
2006-03-13 10:00:00,28.47,28.57,28.47,28.53,24000.0,19.6548,19.7239,19.6548,19.6963,24000.0
2006-03-13 10:30:00,28.52,28.62,28.46,28.47,29100.0,19.6894,19.7584,19.6479,19.6548,29100.0
2006-03-13 11:00:00,28.47,28.54,28.41,28.43,17400.0,19.6548,19.7032,19.6134,19.6272,17400.0
2006-03-13 11:30:00,28.41,28.5,28.3,28.3,26100.0,19.6134,19.6756,19.5375,19.5375,26100.0
2006-03-13 12:00:00,28.29,28.35,28.25,28.31,27000.0,19.5306,19.572,19.503,19.5444,27000.0
2006-03-13 12:30:00,28.32,28.33,28.28,28.29,39600.0,19.5513,19.5582,19.5237,19.5306,39600.0
2006-03-13 13:00:00,28.28,28.28,28.0,28.15,95700.0,19.5237,19.5237,19.3304,19.4339,95700.0
2006-03-13 13:30:00,28.15,28.18,28.12,28.12,21600.0,19.4339,19.4546,19.4132,19.4132,21600.0
2006-03-13 14:00:00,28.12,28.18,28.12,28.16,42600.0,19.4132,19.4546,19.4132,19.4408,42600.0
2006-03-13 14:30:00,28.16,28.16,28.1,28.1,27300.0,19.4408,19.4408,19.3994,19.3994,27300.0
2006-03-13 15:00:00,28.1,28.16,28.1,28.15,33000.0,19.3994,19.4408,19.3994,19.4339,33000.0
2006-03-13 15:30:00,28.13,28.16,28.11,28.12,45000.0,19.4201,19.4408,19.4063,19.4132,45000.0
2006-03-14 09:30:00,28.13,28.19,28.13,28.13,40800.0,19.4201,19.4615,19.4201,19.4201,40800.0
2006-03-14 10:00:00,28.14,28.14,27.89,27.94,44400.0,19.427,19.427,19.2544,19.2889,44400.0
2006-03-14 10:30:00,27.93,27.99,27.9,27.91,27300.0,19.282,19.3235,19.2613,19.2682,27300.0
2006-03-14 11:00:00,27.93,28.0,27.91,27.96,94200.0,19.282,19.3304,19.2682,19.3028,94200.0
2006-03-14 11:30:00,27.99,28.03,27.97,28.02,36000.0,19.3235,19.3511,19.3097,19.3442,36000.0
2006-03-14 12:00:00,28.03,28.07,28.02,28.02,85500.0,19.3511,19.3787,19.3442,19.3442,85500.0
2006-03-14 12:30:00,28.02,28.03,27.94,27.98,42000.0,19.3442,19.3511,19.2889,19.3166,42000.0
2006-03-14 13:00:00,28.0,28.17,27.98,28.16,85800.0,19.3304,19.4477,19.3166,19.4408,85800.0
2006-03-14 13:30:00,28.17,28.2,28.13,28.13,42000.0,19.4477,19.4684,19.4201,19.4201,42000.0
2006-03-14 14:00:00,28.12,28.16,28.1,28.16,80400.0,19.4132,19.4408,19.3994,19.4408,80400.0
2006-03-14 14:30:00,28.15,28.19,28.14,28.18,51900.0,19.4339,19.4615,19.427,19.4546,51900.0
2006-03-14 15:00:00,28.18,28.2,28.16,28.16,115800.0,19.4546,19.4684,19.4408,19.4408,115800.0
2006-03-14 15:30:00,28.16,28.22,28.14,28.17,82500.0,19.4408,19.4822,19.427,19.4477,82500.0
2006-03-15 09:30:00,28.67,28.7,28.55,28.61,229200.0,19.7929,19.8136,19.7101,19.7515,229200.0
2006-03-15 10:00:00,28.61,28.97,28.57,28.87,281100.0,19.7515,20.0,19.7239,19.931,281100.0
2006-03-15 10:30:00,28.85,28.86,28.73,28.75,184500.0,19.9172,19.9241,19.8343,19.8481,184500.0
2006-03-15 11:00:00,28.73,28.93,28.72,28.86,315300.0,19.8343,19.9724,19.8274,19.9241,315300.0
2006-03-15 11:30:00,28.86,29.27,28.86,29.27,758700.0,19.9241,20.2071,19.9241,20.2071,758700.0
2006-03-15 12:00:00,29.24,29.43,29.24,29.39,331500.0,20.1864,20.3176,20.1864,20.29,331500.0
2006-03-15 12:30:00,29.39,29.8,29.38,29.64,388200.0,20.29,20.573,20.2831,20.4626,388200.0
2006-03-15 13:00:00,29.64,29.99,29.64,29.89,267300.0,20.4626,20.7042,20.4626,20.6352,267300.0
2006-03-15 13:30:00,29.89,30.49,29.87,30.43,674700.0,20.6352,21.0494,20.6214,21.008,674700.0
2006-03-15 14:00:00,30.43,30.8,30.24,30.24,672000.0,21.008,21.2634,20.8768,20.8768,672000.0
2006-03-15 14:30:00,30.25,30.35,30.09,30.18,454200.0,20.8837,20.9527,20.7732,20.8354,454200.0
2006-03-15 15:00:00,30.2,30.23,30.05,30.06,316500.0,20.8492,20.8699,20.7456,20.7525,316500.0
2006-03-15 15:30:00,30.07,30.18,29.9,29.9,599100.0,20.7594,20.8354,20.6421,20.6421,599100.0
2006-03-16 09:30:00,30.33,30.78,30.27,30.44,341700.0,20.9389,21.2496,20.8975,21.0149,341700.0
2006-03-16 10:00:00,30.43,30.47,30.38,30.45,125700.0,21.008,21.0356,20.9734,21.0218,125700.0
2006-03-16 10:30:00,30.47,30.68,30.47,30.62,167100.0,21.0356,21.1806,21.0356,21.1391,167100.0
2006-03-16 11:00:00,30.62,30.85,30.62,30.76,83100.0,21.1391,21.2979,21.1391,21.2358,83100.0
2006-03-16 11:30:00,30.76,30.77,30.53,30.67,257100.0,21.2358,21.2427,21.077,21.1737,257100.0
2006-03-16 12:00:00,30.67,30.67,30.61,30.64,110100.0,21.1737,21.1737,21.1322,21.1529,110100.0
2006-03-16 12:30:00,30.64,30.91,30.64,30.91,207000.0,21.1529,21.3393,21.1529,21.3393,207000.0
2006-03-16 13:00:00,30.92,30.94,30.7,30.72,108900.0,21.3462,21.3601,21.1944,21.2082,108900.0
2006-03-16 13:30:00,30.7,30.71,30.56,30.58,103200.0,21.1944,21.2013,21.0977,21.1115,103200.0
2006-03-16 14:00:00,30.56,30.67,30.53,30.57,52500.0,21.0977,21.1737,21.077,21.1046,52500.0
2006-03-16 14:30:00,30.57,30.57,30.45,30.5,98400.0,21.1046,21.1046,21.0218,21.0563,98400.0
2006-03-16 15:00:00,30.51,30.55,30.44,30.55,127500.0,21.0632,21.0908,21.0149,21.0908,127500.0
2006-03-16 15:30:00,30.56,30.56,30.39,30.41,126600.0,21.0977,21.0977,20.9804,20.9942,126600.0
2006-03-17 09:30:00,30.98,31.28,30.91,30.91,481500.0,21.3877,21.5948,21.3393,21.3393,481500.0
2006-03-17 10:00:00,30.9,30.97,30.67,30.7,469200.0,21.3324,21.3808,21.1737,21.1944,469200.0
2006-03-17 10:30:00,30.7,30.75,30.41,30.55,192300.0,21.1944,21.2289,20.9942,21.0908,192300.0
2006-03-17 11:00:00,30.55,30.66,30.55,30.63,129000.0,21.0908,21.1668,21.0908,21.146,129000.0
2006-03-17 11:30:00,30.65,30.65,30.47,30.47,131100.0,21.1598,21.1598,21.0356,21.0356,131100.0
2006-03-17 12:00:00,30.47,30.6,30.47,30.57,142200.0,21.0356,21.1253,21.0356,21.1046,142200.0
2006-03-17 12:30:00,30.57,30.65,30.57,30.62,118200.0,21.1046,21.1598,21.1046,21.1391,118200.0
2006-03-17 13:00:00,30.62,30.73,30.6,30.64,321000.0,21.1391,21.2151,21.1253,21.1529,321000.0
2006-03-17 13:30:00,30.65,30.66,30.45,30.49,123000.0,21.1598,21.1668,21.0218,21.0494,123000.0
2006-03-17 14:00:00,30.49,30.58,30.48,30.57,138600.0,21.0494,21.1115,21.0425,21.1046,138600.0
2006-03-17 14:30:00,30.59,30.63,30.53,30.55,94500.0,21.1184,21.146,21.077,21.0908,94500.0
2006-03-17 15:00:00,30.55,30.56,30.48,30.53,116700.0,21.0908,21.0977,21.0425,21.077,116700.0
2006-03-17 15:30:00,30.56,30.57,30.42,30.52,431700.0,21.0977,21.1046,21.0011,21.0701,431700.0
2006-03-20 09:30:00,30.86,30.99,30.77,30.85,122700.0,21.3048,21.3946,21.2427,21.2979,122700.0
2006-03-20 10:00:00,30.87,30.95,30.78,30.82,452400.0,21.3117,21.367,21.2496,21.2772,452400.0
2006-03-20 10:30:00,30.81,30.81,30.63,30.68,135300.0,21.2703,21.2703,21.146,21.1806,135300.0
2006-03-20 11:00:00,30.69,30.77,30.63,30.72,43800.0,21.1875,21.2427,21.146,21.2082,43800.0
2006-03-20 11:30:00,30.72,30.82,30.63,30.65,92400.0,21.2082,21.2772,21.146,21.1598,92400.0
2006-03-20 12:00:00,30.66,30.7,30.65,30.68,64200.0,21.1668,21.1944,21.1598,21.1806,64200.0
2006-03-20 12:30:00,30.68,30.74,30.65,30.7,96000.0,21.1806,21.222,21.1598,21.1944,96000.0
2006-03-20 13:00:00,30.7,30.73,30.66,30.67,88800.0,21.1944,21.2151,21.1668,21.1737,88800.0
2006-03-20 13:30:00,30.67,30.67,30.62,30.67,70500.0,21.1737,21.1737,21.1391,21.1737,70500.0
2006-03-20 14:00:00,30.67,30.69,30.53,30.57,98400.0,21.1737,21.1875,21.077,21.1046,98400.0
2006-03-20 14:30:00,30.58,30.66,30.56,30.56,22800.0,21.1115,21.1668,21.0977,21.0977,22800.0
2006-03-20 15:00:00,30.54,30.6,30.52,30.59,24900.0,21.0839,21.1253,21.0701,21.1184,24900.0
2006-03-20 15:30:00,30.59,30.65,30.54,30.65,118800.0,21.1184,21.1598,21.0839,21.1598,118800.0
2006-03-21 09:30:00,30.45,30.55,30.33,30.51,118500.0,21.0218,21.0908,20.9389,21.0632,118500.0
2006-03-21 10:00:00,30.51,30.54,30.48,30.48,32100.0,21.0632,21.0839,21.0425,21.0425,32100.0
2006-03-21 10:30:00,30.48,30.57,30.48,30.53,26100.0,21.0425,21.1046,21.0425,21.077,26100.0
2006-03-21 11:00:00,30.52,30.53,30.51,30.53,22500.0,21.0701,21.077,21.0632,21.077,22500.0
2006-03-21 11:30:00,30.55,30.55,30.5,30.52,24900.0,21.0908,21.0908,21.0563,21.0701,24900.0
2006-03-21 12:00:00,30.53,30.55,30.5,30.54,35400.0,21.077,21.0908,21.0563,21.0839,35400.0
2006-03-21 12:30:00,30.55,30.55,30.52,30.53,38100.0,21.0908,21.0908,21.0701,21.077,38100.0
2006-03-21 13:00:00,30.51,30.54,30.5,30.53,23700.0,21.0632,21.0839,21.0563,21.077,23700.0
2006-03-21 13:30:00,30.53,30.55,30.51,30.54,24900.0,21.077,21.0908,21.0632,21.0839,24900.0
2006-03-21 14:00:00,30.55,30.55,30.43,30.43,36000.0,21.0908,21.0908,21.008,21.008,36000.0
2006-03-21 14:30:00,30.42,30.42,30.09,30.11,274200.0,21.0011,21.0011,20.7732,20.787,274200.0
2006-03-21 15:00:00,30.11,30.26,29.97,30.25,85500.0,20.787,20.8906,20.6904,20.8837,85500.0
2006-03-21 15:30:00,30.26,30.27,30.18,30.25,73500.0,20.8906,20.8975,20.8354,20.8837,73500.0
2006-03-22 09:30:00,30.22,30.44,30.2,30.26,52800.0,20.863,21.0149,20.8492,20.8906,52800.0
2006-03-22 10:00:00,30.26,30.34,30.26,30.29,72600.0,20.8906,20.9458,20.8906,20.9113,72600.0
2006-03-22 10:30:00,30.3,30.37,30.19,30.25,659700.0,20.9182,20.9665,20.8423,20.8837,659700.0
2006-03-22 11:00:00,30.26,30.28,30.18,30.22,50700.0,20.8906,20.9044,20.8354,20.863,50700.0
2006-03-22 11:30:00,30.2,30.2,30.15,30.15,29400.0,20.8492,20.8492,20.8147,20.8147,29400.0
2006-03-22 12:00:00,30.15,30.2,30.14,30.19,62700.0,20.8147,20.8492,20.8078,20.8423,62700.0
2006-03-22 12:30:00,30.18,30.19,30.15,30.15,21900.0,20.8354,20.8423,20.8147,20.8147,21900.0
2006-03-22 13:00:00,30.14,30.14,30.09,30.09,25500.0,20.8078,20.8078,20.7732,20.7732,25500.0
2006-03-22 13:30:00,30.09,30.1,29.96,30.0,62700.0,20.7732,20.7801,20.6835,20.7111,62700.0
2006-03-22 14:00:00,30.01,30.02,29.89,29.89,40800.0,20.718,20.7249,20.6352,20.6352,40800.0
2006-03-22 14:30:00,29.86,29.88,29.79,29.81,73800.0,20.6145,20.6283,20.5661,20.5799,73800.0
2006-03-22 15:00:00,29.81,29.85,29.69,29.71,58800.0,20.5799,20.6076,20.4971,20.5109,58800.0
2006-03-22 15:30:00,29.7,29.9,29.7,29.86,121500.0,20.504,20.6421,20.504,20.6145,121500.0
2006-03-23 09:30:00,29.83,30.26,29.83,30.17,59100.0,20.5937,20.8906,20.5937,20.8285,59100.0
2006-03-23 10:00:00,30.16,30.16,29.87,29.94,66300.0,20.8216,20.8216,20.6214,20.6697,66300.0
2006-03-23 10:30:00,29.99,29.99,29.89,29.89,86100.0,20.7042,20.7042,20.6352,20.6352,86100.0
2006-03-23 11:00:00,29.89,29.98,29.89,29.98,63600.0,20.6352,20.6973,20.6352,20.6973,63600.0
2006-03-23 11:30:00,30.01,30.09,30.01,30.05,43500.0,20.718,20.7732,20.718,20.7456,43500.0
2006-03-23 12:00:00,30.06,30.09,29.95,29.95,37200.0,20.7525,20.7732,20.6766,20.6766,37200.0
2006-03-23 12:30:00,29.97,30.17,29.95,30.15,57000.0,20.6904,20.8285,20.6766,20.8147,57000.0
2006-03-23 13:00:00,30.15,30.15,30.08,30.1,16800.0,20.8147,20.8147,20.7663,20.7801,16800.0
2006-03-23 13:30:00,30.09,30.09,30.02,30.04,25800.0,20.7732,20.7732,20.7249,20.7387,25800.0
2006-03-23 14:00:00,30.04,30.05,30.0,30.04,36000.0,20.7387,20.7456,20.7111,20.7387,36000.0
2006-03-23 14:30:00,30.04,30.13,30.04,30.08,29700.0,20.7387,20.8009,20.7387,20.7663,29700.0
2006-03-23 15:00:00,30.08,30.08,30.0,30.02,54300.0,20.7663,20.7663,20.7111,20.7249,54300.0
2006-03-23 15:30:00,30.02,30.02,29.84,29.93,85800.0,20.7249,20.7249,20.6006,20.6628,85800.0
2006-03-24 09:30:00,29.88,30.04,29.88,29.95,22200.0,20.6283,20.7387,20.6283,20.6766,22200.0
2006-03-24 10:00:00,29.95,30.0,29.93,29.94,13200.0,20.6766,20.7111,20.6628,20.6697,13200.0
2006-03-24 10:30:00,29.94,30.0,29.94,30.0,3600.0,20.6697,20.7111,20.6697,20.7111,3600.0
2006-03-24 11:00:00,30.0,30.01,29.96,29.96,6600.0,20.7111,20.718,20.6835,20.6835,6600.0
2006-03-24 11:30:00,29.94,30.07,29.94,30.06,17100.0,20.6697,20.7594,20.6697,20.7525,17100.0
2006-03-24 12:00:00,30.06,30.06,29.97,29.97,4200.0,20.7525,20.7525,20.6904,20.6904,4200.0
2006-03-24 12:30:00,29.95,30.01,29.95,29.98,13200.0,20.6766,20.718,20.6766,20.6973,13200.0
2006-03-24 13:00:00,29.98,29.98,29.95,29.97,10200.0,20.6973,20.6973,20.6766,20.6904,10200.0
2006-03-24 13:30:00,29.96,29.98,29.92,29.98,10200.0,20.6835,20.6973,20.6559,20.6973,10200.0
2006-03-24 14:00:00,30.01,30.1,30.01,30.08,13200.0,20.718,20.7801,20.718,20.7663,13200.0
2006-03-24 14:30:00,30.07,30.08,30.01,30.07,16200.0,20.7594,20.7663,20.718,20.7594,16200.0
2006-03-24 15:00:00,30.07,30.09,29.98,30.0,14700.0,20.7594,20.7732,20.6973,20.7111,14700.0
2006-03-24 15:30:00,30.0,30.03,29.94,30.03,30300.0,20.7111,20.7318,20.6697,20.7318,30300.0
2006-03-27 09:30:00,29.97,30.25,29.92,30.23,100500.0,20.6904,20.8837,20.6559,20.8699,100500.0
2006-03-27 10:00:00,30.22,30.4,30.16,30.32,138600.0,20.863,20.9873,20.8216,20.932,138600.0
2006-03-27 10:30:00,30.34,30.57,30.34,30.51,143100.0,20.9458,21.1046,20.9458,21.0632,143100.0
2006-03-27 11:00:00,30.52,30.52,30.21,30.21,53400.0,21.0701,21.0701,20.8561,20.8561,53400.0
2006-03-27 11:30:00,30.24,30.24,30.15,30.18,54000.0,20.8768,20.8768,20.8147,20.8354,54000.0
2006-03-27 12:00:00,30.18,30.33,30.18,30.29,49800.0,20.8354,20.9389,20.8354,20.9113,49800.0
2006-03-27 12:30:00,30.29,30.32,30.15,30.18,48600.0,20.9113,20.932,20.8147,20.8354,48600.0
2006-03-27 13:00:00,30.18,30.23,30.16,30.21,76200.0,20.8354,20.8699,20.8216,20.8561,76200.0
2006-03-27 13:30:00,30.19,30.33,30.19,30.33,29700.0,20.8423,20.9389,20.8423,20.9389,29700.0
2006-03-27 14:00:00,30.33,30.33,30.25,30.25,21000.0,20.9389,20.9389,20.8837,20.8837,21000.0
2006-03-27 14:30:00,30.24,30.25,30.21,30.21,23400.0,20.8768,20.8837,20.8561,20.8561,23400.0
2006-03-27 15:00:00,30.21,30.21,30.07,30.07,49200.0,20.8561,20.8561,20.7594,20.7594,49200.0
2006-03-27 15:30:00,30.06,30.13,30.06,30.13,80100.0,20.7525,20.8009,20.7525,20.8009,80100.0
2006-03-28 09:30:00,30.78,30.82,30.58,30.59,701100.0,21.2496,21.2772,21.1115,21.1184,701100.0
2006-03-28 10:00:00,30.59,30.6,30.52,30.58,167700.0,21.1184,21.1253,21.0701,21.1115,167700.0
2006-03-28 10:30:00,30.58,30.61,30.56,30.57,128400.0,21.1115,21.1322,21.0977,21.1046,128400.0
2006-03-28 11:00:00,30.57,30.62,30.57,30.6,100200.0,21.1046,21.1391,21.1046,21.1253,100200.0
2006-03-28 11:30:00,30.6,30.63,30.59,30.62,41400.0,21.1253,21.146,21.1184,21.1391,41400.0
2006-03-28 12:00:00,30.63,30.63,30.59,30.6,75600.0,21.146,21.146,21.1184,21.1253,75600.0
2006-03-28 12:30:00,30.6,30.66,30.6,30.66,75000.0,21.1253,21.1668,21.1253,21.1668,75000.0
2006-03-28 13:00:00,30.66,30.66,30.6,30.61,63600.0,21.1668,21.1668,21.1253,21.1322,63600.0
2006-03-28 13:30:00,30.61,30.69,30.61,30.69,47100.0,21.1322,21.1875,21.1322,21.1875,47100.0
2006-03-28 14:00:00,30.69,30.71,30.59,30.61,240600.0,21.1875,21.2013,21.1184,21.1322,240600.0
2006-03-28 14:30:00,30.61,30.62,30.59,30.61,397200.0,21.1322,21.1391,21.1184,21.1322,397200.0
2006-03-28 15:00:00,30.6,30.6,30.49,30.57,123000.0,21.1253,21.1253,21.0494,21.1046,123000.0
2006-03-28 15:30:00,30.57,30.62,30.55,30.59,235200.0,21.1046,21.1391,21.0908,21.1184,235200.0
2006-03-29 09:30:00,30.83,30.83,30.33,30.35,82800.0,21.2841,21.2841,20.9389,20.9527,82800.0
2006-03-29 10:00:00,30.35,30.42,30.12,30.15,94500.0,20.9527,21.0011,20.794,20.8147,94500.0
2006-03-29 10:30:00,30.15,30.2,30.08,30.19,83400.0,20.8147,20.8492,20.7663,20.8423,83400.0
2006-03-29 11:00:00,30.19,30.23,30.09,30.23,64800.0,20.8423,20.8699,20.7732,20.8699,64800.0
2006-03-29 11:30:00,30.19,30.25,30.11,30.15,94500.0,20.8423,20.8837,20.787,20.8147,94500.0
2006-03-29 12:00:00,30.14,30.19,30.08,30.12,81300.0,20.8078,20.8423,20.7663,20.794,81300.0
2006-03-29 12:30:00,30.12,30.17,30.08,30.16,124800.0,20.794,20.8285,20.7663,20.8216,124800.0
2006-03-29 13:00:00,30.16,30.4,30.16,30.26,76200.0,20.8216,20.9873,20.8216,20.8906,76200.0
2006-03-29 13:30:00,30.28,30.28,30.12,30.22,124200.0,20.9044,20.9044,20.794,20.863,124200.0
2006-03-29 14:00:00,30.22,30.3,30.21,30.26,61500.0,20.863,20.9182,20.8561,20.8906,61500.0
2006-03-29 14:30:00,30.26,30.53,30.26,30.45,102900.0,20.8906,21.077,20.8906,21.0218,102900.0
2006-03-29 15:00:00,30.48,30.53,30.45,30.48,64800.0,21.0425,21.077,21.0218,21.0425,64800.0
2006-03-29 15:30:00,30.48,30.64,30.47,30.58,153000.0,21.0425,21.1529,21.0356,21.1115,153000.0
2006-03-30 09:30:00,30.57,30.77,30.57,30.76,42600.0,21.1046,21.2427,21.1046,21.2358,42600.0
2006-03-30 10:00:00,30.74,30.79,30.54,30.6,43500.0,21.222,21.2565,21.0839,21.1253,43500.0
2006-03-30 10:30:00,30.6,30.68,30.52,30.53,139800.0,21.1253,21.1806,21.0701,21.077,139800.0
2006-03-30 11:00:00,30.53,30.54,30.44,30.44,61500.0,21.077,21.0839,21.0149,21.0149,61500.0
2006-03-30 11:30:00,30.45,30.46,30.33,30.43,40800.0,21.0218,21.0287,20.9389,21.008,40800.0
2006-03-30 12:00:00,30.43,30.45,30.43,30.43,14400.0,21.008,21.0218,21.008,21.008,14400.0
2006-03-30 12:30:00,30.43,30.44,30.42,30.43,32400.0,21.008,21.0149,21.0011,21.008,32400.0
2006-03-30 13:00:00,30.43,30.44,30.37,30.41,54300.0,21.008,21.0149,20.9665,20.9942,54300.0
2006-03-30 13:30:00,30.39,30.4,30.36,30.4,16200.0,20.9804,20.9873,20.9596,20.9873,16200.0
2006-03-30 14:00:00,30.4,30.52,30.39,30.52,140700.0,20.9873,21.0701,20.9804,21.0701,140700.0
2006-03-30 14:30:00,30.5,30.53,30.38,30.41,65100.0,21.0563,21.077,20.9734,20.9942,65100.0
2006-03-30 15:00:00,30.41,30.46,30.39,30.42,67200.0,20.9942,21.0287,20.9804,21.0011,67200.0
2006-03-30 15:30:00,30.41,30.45,30.4,30.45,101100.0,20.9942,21.0218,20.9873,21.0218,101100.0
2006-03-31 09:30:00,30.42,30.42,30.35,30.36,29100.0,21.0011,21.0011,20.9527,20.9596,29100.0
2006-03-31 10:00:00,30.37,30.37,30.22,30.29,51000.0,20.9665,20.9665,20.863,20.9113,51000.0
2006-03-31 10:30:00,30.32,30.38,30.25,30.35,82500.0,20.932,20.9734,20.8837,20.9527,82500.0
2006-03-31 11:00:00,30.36,30.46,30.36,30.4,58500.0,20.9596,21.0287,20.9596,20.9873,58500.0
2006-03-31 11:30:00,30.4,30.5,30.38,30.39,56700.0,20.9873,21.0563,20.9734,20.9804,56700.0
2006-03-31 12:00:00,30.39,30.42,30.39,30.4,20100.0,20.9804,21.0011,20.9804,20.9873,20100.0
2006-03-31 12:30:00,30.4,30.49,30.4,30.48,20400.0,20.9873,21.0494,20.9873,21.0425,20400.0
2006-03-31 13:00:00,30.48,30.5,30.46,30.47,22200.0,21.0425,21.0563,21.0287,21.0356,22200.0
2006-03-31 13:30:00,30.45,30.48,30.42,30.48,93300.0,21.0218,21.0425,21.0011,21.0425,93300.0
2006-03-31 14:00:00,30.47,30.67,30.47,30.67,65100.0,21.0356,21.1737,21.0356,21.1737,65100.0
2006-03-31 14:30:00,30.69,30.77,30.68,30.7,63600.0,21.1875,21.2427,21.1806,21.1944,63600.0
2006-03-31 15:00:00,30.68,30.75,30.65,30.67,45600.0,21.1806,21.2289,21.1598,21.1737,45600.0
2006-03-31 15:30:00,30.67,30.71,30.52,30.55,129900.0,21.1737,21.2013,21.0701,21.0908,129900.0
2006-04-03 09:30:00,30.83,31.08,30.75,31.06,40200.0,21.2841,21.4567,21.2289,21.4429,40200.0
2006-04-03 10:00:00,31.08,31.18,31.05,31.1,85200.0,21.4567,21.5257,21.436,21.4705,85200.0
2006-04-03 10:30:00,31.1,31.1,30.96,30.96,100800.0,21.4705,21.4705,21.3739,21.3739,100800.0
2006-04-03 11:00:00,30.96,31.0,30.9,30.97,52800.0,21.3739,21.4015,21.3324,21.3808,52800.0
2006-04-03 11:30:00,30.97,31.01,30.92,30.94,41400.0,21.3808,21.4084,21.3462,21.3601,41400.0
2006-04-03 12:00:00,30.96,31.1,30.96,31.07,45600.0,21.3739,21.4705,21.3739,21.4498,45600.0
2006-04-03 12:30:00,31.07,31.07,31.05,31.06,40500.0,21.4498,21.4498,21.436,21.4429,40500.0
2006-04-03 13:00:00,31.06,31.12,31.06,31.1,67800.0,21.4429,21.4843,21.4429,21.4705,67800.0
2006-04-03 13:30:00,31.1,31.16,31.09,31.13,197100.0,21.4705,21.5119,21.4636,21.4912,197100.0
2006-04-03 14:00:00,31.13,31.23,31.12,31.23,93000.0,21.4912,21.5603,21.4843,21.5603,93000.0
2006-04-03 14:30:00,31.23,31.23,31.16,31.23,101100.0,21.5603,21.5603,21.5119,21.5603,101100.0
2006-04-03 15:00:00,31.22,31.25,31.13,31.13,105600.0,21.5534,21.5741,21.4912,21.4912,105600.0
2006-04-03 15:30:00,31.12,31.13,31.05,31.08,157200.0,21.4843,21.4912,21.436,21.4567,157200.0
2006-04-04 09:30:00,31.23,31.23,31.06,31.08,64500.0,21.5603,21.5603,21.4429,21.4567,64500.0
2006-04-04 10:00:00,31.09,31.09,31.03,31.08,129600.0,21.4636,21.4636,21.4222,21.4567,129600.0
2006-04-04 10:30:00,31.08,31.08,31.0,31.05,157800.0,21.4567,21.4567,21.4015,21.436,157800.0
2006-04-04 11:00:00,31.05,31.08,31.03,31.07,151200.0,21.436,21.4567,21.4222,21.4498,151200.0
2006-04-04 11:30:00,31.04,31.06,31.04,31.05,60300.0,21.4291,21.4429,21.4291,21.436,60300.0
2006-04-04 12:00:00,31.04,31.12,31.04,31.12,101400.0,21.4291,21.4843,21.4291,21.4843,101400.0
2006-04-04 12:30:00,31.11,31.11,31.05,31.05,35100.0,21.4774,21.4774,21.436,21.436,35100.0
2006-04-04 13:00:00,31.05,31.08,31.04,31.06,27600.0,21.436,21.4567,21.4291,21.4429,27600.0
2006-04-04 13:30:00,31.06,31.06,30.94,31.03,47700.0,21.4429,21.4429,21.3601,21.4222,47700.0
2006-04-04 14:00:00,31.03,31.05,31.01,31.05,31200.0,21.4222,21.436,21.4084,21.436,31200.0
2006-04-04 14:30:00,31.05,31.12,31.05,31.11,177600.0,21.436,21.4843,21.436,21.4774,177600.0
2006-04-04 15:00:00,31.11,31.11,31.04,31.04,21900.0,21.4774,21.4774,21.4291,21.4291,21900.0
2006-04-04 15:30:00,31.04,31.07,31.04,31.07,40800.0,21.4291,21.4498,21.4291,21.4498,40800.0
2006-04-05 09:30:00,31.1,31.1,30.84,30.94,45000.0,21.4705,21.4705,21.291,21.3601,45000.0
2006-04-05 10:00:00,30.96,31.0,30.89,31.0,60300.0,21.3739,21.4015,21.3255,21.4015,60300.0
2006-04-05 10:30:00,31.01,31.17,30.93,31.07,131700.0,21.4084,21.5188,21.3532,21.4498,131700.0
2006-04-05 11:00:00,31.09,31.09,30.81,30.82,136500.0,21.4636,21.4636,21.2703,21.2772,136500.0
2006-04-05 11:30:00,30.83,30.87,30.82,30.85,74100.0,21.2841,21.3117,21.2772,21.2979,74100.0
2006-04-05 12:00:00,30.83,30.92,30.82,30.89,55200.0,21.2841,21.3462,21.2772,21.3255,55200.0
2006-04-05 12:30:00,30.89,30.92,30.89,30.91,72600.0,21.3255,21.3462,21.3255,21.3393,72600.0
2006-04-05 13:00:00,30.9,30.92,30.89,30.91,32400.0,21.3324,21.3462,21.3255,21.3393,32400.0
2006-04-05 13:30:00,30.9,30.9,30.81,30.85,24600.0,21.3324,21.3324,21.2703,21.2979,24600.0
2006-04-05 14:00:00,30.84,30.88,30.76,30.82,54300.0,21.291,21.3186,21.2358,21.2772,54300.0
2006-04-05 14:30:00,30.81,30.84,30.78,30.78,25200.0,21.2703,21.291,21.2496,21.2496,25200.0
2006-04-05 15:00:00,30.78,30.86,30.78,30.8,102300.0,21.2496,21.3048,21.2496,21.2634,102300.0
2006-04-05 15:30:00,30.81,30.83,30.78,30.83,138300.0,21.2703,21.2841,21.2496,21.2841,138300.0
2006-04-06 09:30:00,30.8,30.8,30.67,30.67,143700.0,21.2634,21.2634,21.1737,21.1737,143700.0
2006-04-06 10:00:00,30.68,30.75,30.59,30.6,65100.0,21.1806,21.2289,21.1184,21.1253,65100.0
2006-04-06 10:30:00,30.6,30.67,30.56,30.66,70200.0,21.1253,21.1737,21.0977,21.1668,70200.0
2006-04-06 11:00:00,30.65,30.67,30.46,30.5,107700.0,21.1598,21.1737,21.0287,21.0563,107700.0
2006-04-06 11:30:00,30.52,30.55,30.5,30.55,96000.0,21.0701,21.0908,21.0563,21.0908,96000.0
2006-04-06 12:00:00,30.53,30.55,30.42,30.42,79800.0,21.077,21.0908,21.0011,21.0011,79800.0
2006-04-06 12:30:00,30.41,30.41,30.17,30.24,106500.0,20.9942,20.9942,20.8285,20.8768,106500.0
2006-04-06 13:00:00,30.24,30.24,30.17,30.23,129600.0,20.8768,20.8768,20.8285,20.8699,129600.0
2006-04-06 13:30:00,30.23,30.45,30.23,30.45,99300.0,20.8699,21.0218,20.8699,21.0218,99300.0
2006-04-06 14:00:00,30.45,30.5,30.42,30.47,139500.0,21.0218,21.0563,21.0011,21.0356,139500.0
2006-04-06 14:30:00,30.48,30.52,30.44,30.44,113400.0,21.0425,21.0701,21.0149,21.0149,113400.0
2006-04-06 15:00:00,30.43,30.44,30.31,30.31,87600.0,21.008,21.0149,20.9251,20.9251,87600.0
2006-04-06 15:30:00,30.31,30.31,30.13,30.2,166200.0,20.9251,20.9251,20.8009,20.8492,166200.0
2006-04-07 09:30:00,30.23,30.25,29.9,29.92,53100.0,20.8699,20.8837,20.6421,20.6559,53100.0
2006-04-07 10:00:00,29.88,29.88,29.63,29.69,210600.0,20.6283,20.6283,20.4557,20.4971,210600.0
2006-04-07 10:30:00,29.68,29.75,29.51,29.56,196800.0,20.4902,20.5385,20.3728,20.4073,196800.0
2006-04-07 11:00:00,29.59,29.6,29.57,29.57,87000.0,20.4281,20.435,20.4142,20.4142,87000.0
2006-04-07 11:30:00,29.57,29.57,29.35,29.38,182700.0,20.4142,20.4142,20.2624,20.2831,182700.0
2006-04-07 12:00:00,29.38,29.52,29.37,29.44,72300.0,20.2831,20.3797,20.2762,20.3245,72300.0
2006-04-07 12:30:00,29.45,29.51,29.44,29.45,42300.0,20.3314,20.3728,20.3245,20.3314,42300.0
2006-04-07 13:00:00,29.44,29.49,29.33,29.4,82500.0,20.3245,20.359,20.2486,20.2969,82500.0
2006-04-07 13:30:00,29.43,29.44,29.25,29.32,65100.0,20.3176,20.3245,20.1933,20.2417,65100.0
2006-04-07 14:00:00,29.3,29.41,29.26,29.41,61200.0,20.2278,20.3038,20.2002,20.3038,61200.0
2006-04-07 14:30:00,29.43,29.55,29.43,29.46,45300.0,20.3176,20.4004,20.3176,20.3383,45300.0
2006-04-07 15:00:00,29.46,29.46,29.04,29.06,174900.0,20.3383,20.3383,20.0484,20.0622,174900.0
2006-04-07 15:30:00,29.05,29.32,29.05,29.3,172800.0,20.0553,20.2417,20.0553,20.2278,172800.0
2006-04-10 09:30:00,29.37,29.66,29.37,29.65,105900.0,20.2762,20.4764,20.2762,20.4695,105900.0
2006-04-10 10:00:00,29.65,29.67,29.55,29.58,85200.0,20.4695,20.4833,20.4004,20.4212,85200.0
2006-04-10 10:30:00,29.58,29.58,29.52,29.57,42900.0,20.4212,20.4212,20.3797,20.4142,42900.0
2006-04-10 11:00:00,29.57,29.57,29.44,29.44,22200.0,20.4142,20.4142,20.3245,20.3245,22200.0
2006-04-10 11:30:00,29.47,29.57,29.43,29.57,33900.0,20.3452,20.4142,20.3176,20.4142,33900.0
2006-04-10 12:00:00,29.57,29.64,29.57,29.63,16200.0,20.4142,20.4626,20.4142,20.4557,16200.0
2006-04-10 12:30:00,29.64,29.65,29.6,29.64,511500.0,20.4626,20.4695,20.435,20.4626,511500.0
2006-04-10 13:00:00,29.66,29.72,29.63,29.66,28200.0,20.4764,20.5178,20.4557,20.4764,28200.0
2006-04-10 13:30:00,29.63,29.66,29.56,29.56,11400.0,20.4557,20.4764,20.4073,20.4073,11400.0
2006-04-10 14:00:00,29.56,29.56,29.47,29.51,35400.0,20.4073,20.4073,20.3452,20.3728,35400.0
2006-04-10 14:30:00,29.51,29.56,29.5,29.54,15600.0,20.3728,20.4073,20.3659,20.3935,15600.0
2006-04-10 15:00:00,29.55,29.55,29.49,29.54,20400.0,20.4004,20.4004,20.359,20.3935,20400.0
2006-04-10 15:30:00,29.53,29.6,29.53,29.57,29400.0,20.3866,20.435,20.3866,20.4142,29400.0
2006-04-11 09:30:00,29.63,29.64,29.5,29.5,23400.0,20.4557,20.4626,20.3659,20.3659,23400.0
2006-04-11 10:00:00,29.51,29.52,29.07,29.07,70800.0,20.3728,20.3797,20.0691,20.0691,70800.0
2006-04-11 10:30:00,29.08,29.08,28.81,28.87,99300.0,20.076,20.076,19.8896,19.931,99300.0
2006-04-11 11:00:00,28.83,29.12,28.71,29.08,111600.0,19.9034,20.1036,19.8205,20.076,111600.0
2006-04-11 11:30:00,29.08,29.1,28.97,29.04,36900.0,20.076,20.0898,20.0,20.0484,36900.0
2006-04-11 12:00:00,29.04,29.04,28.95,29.01,28500.0,20.0484,20.0484,19.9862,20.0276,28500.0
2006-04-11 12:30:00,29.0,29.04,28.97,28.99,26400.0,20.0207,20.0484,20.0,20.0138,26400.0
2006-04-11 13:00:00,28.99,29.02,28.97,29.0,28200.0,20.0138,20.0345,20.0,20.0207,28200.0
2006-04-11 13:30:00,28.98,29.04,28.98,29.03,25200.0,20.0069,20.0484,20.0069,20.0414,25200.0
2006-04-11 14:00:00,29.04,29.16,29.04,29.12,34800.0,20.0484,20.1312,20.0484,20.1036,34800.0
2006-04-11 14:30:00,29.12,29.18,29.11,29.12,29400.0,20.1036,20.145,20.0967,20.1036,29400.0
2006-04-11 15:00:00,29.12,29.13,29.03,29.1,19500.0,20.1036,20.1105,20.0414,20.0898,19500.0
2006-04-11 15:30:00,29.1,29.11,29.02,29.09,77400.0,20.0898,20.0967,20.0345,20.0829,77400.0
2006-04-12 09:30:00,29.06,29.08,28.66,28.66,272700.0,20.0622,20.076,19.786,19.786,272700.0
2006-04-12 10:00:00,28.67,28.72,28.56,28.63,249000.0,19.7929,19.8274,19.717,19.7653,249000.0
2006-04-12 10:30:00,28.63,28.87,28.63,28.81,170400.0,19.7653,19.931,19.7653,19.8896,170400.0
2006-04-12 11:00:00,28.78,29.11,28.75,29.09,239100.0,19.8689,20.0967,19.8481,20.0829,239100.0
2006-04-12 11:30:00,29.09,29.43,29.09,29.37,123300.0,20.0829,20.3176,20.0829,20.2762,123300.0
2006-04-12 12:00:00,29.37,29.37,29.23,29.24,204000.0,20.2762,20.2762,20.1795,20.1864,204000.0
2006-04-12 12:30:00,29.24,29.36,29.24,29.31,214200.0,20.1864,20.2693,20.1864,20.2348,214200.0
2006-04-12 13:00:00,29.32,29.35,29.27,29.3,131400.0,20.2417,20.2624,20.2071,20.2278,131400.0
2006-04-12 13:30:00,29.28,29.28,29.2,29.21,30600.0,20.214,20.214,20.1588,20.1657,30600.0
2006-04-12 14:00:00,29.21,29.4,29.21,29.37,85200.0,20.1657,20.2969,20.1657,20.2762,85200.0
2006-04-12 14:30:00,29.34,29.5,29.34,29.38,52500.0,20.2555,20.3659,20.2555,20.2831,52500.0
2006-04-12 15:00:00,29.37,29.5,29.33,29.48,94800.0,20.2762,20.3659,20.2486,20.3521,94800.0
2006-04-12 15:30:00,29.48,29.52,29.45,29.46,304500.0,20.3521,20.3797,20.3314,20.3383,304500.0
2006-04-13 09:30:00,29.43,29.45,29.27,29.45,102000.0,20.3176,20.3314,20.2071,20.3314,102000.0
2006-04-13 10:00:00,29.44,29.58,29.42,29.46,148200.0,20.3245,20.4212,20.3107,20.3383,148200.0
2006-04-13 10:30:00,29.46,29.55,29.43,29.5,86100.0,20.3383,20.4004,20.3176,20.3659,86100.0
2006-04-13 11:00:00,29.5,29.62,29.48,29.6,137400.0,20.3659,20.4488,20.3521,20.435,137400.0
2006-04-13 11:30:00,29.61,29.7,29.61,29.68,84000.0,20.4419,20.504,20.4419,20.4902,84000.0
2006-04-13 12:00:00,29.69,29.75,29.67,29.69,42000.0,20.4971,20.5385,20.4833,20.4971,42000.0
2006-04-13 12:30:00,29.68,29.9,29.63,29.79,89100.0,20.4902,20.6421,20.4557,20.5661,89100.0
2006-04-13 13:00:00,29.76,29.81,29.74,29.75,41400.0,20.5454,20.5799,20.5316,20.5385,41400.0
2006-04-13 13:30:00,29.73,29.73,29.67,29.68,108000.0,20.5247,20.5247,20.4833,20.4902,108000.0
2006-04-13 14:00:00,29.68,29.71,29.63,29.67,16500.0,20.4902,20.5109,20.4557,20.4833,16500.0
2006-04-13 14:30:00,29.67,29.67,29.64,29.66,42900.0,20.4833,20.4833,20.4626,20.4764,42900.0
2006-04-13 15:00:00,29.66,29.73,29.64,29.68,50700.0,20.4764,20.5247,20.4626,20.4902,50700.0
2006-04-13 15:30:00,29.67,29.68,29.66,29.67,46500.0,20.4833,20.4902,20.4764,20.4833,46500.0
2006-04-17 09:30:00,29.73,29.99,29.49,29.96,124800.0,20.5247,20.7042,20.359,20.6835,124800.0
2006-04-17 10:00:00,29.91,30.0,29.83,29.83,134700.0,20.649,20.7111,20.5937,20.5937,134700.0
2006-04-17 10:30:00,29.84,29.89,29.81,29.89,57600.0,20.6006,20.6352,20.5799,20.6352,57600.0
2006-04-17 11:00:00,29.87,29.91,29.85,29.88,40200.0,20.6214,20.649,20.6076,20.6283,40200.0
2006-04-17 11:30:00,29.88,29.91,29.84,29.88,40500.0,20.6283,20.649,20.6006,20.6283,40500.0
2006-04-17 12:00:00,29.89,29.89,29.86,29.86,31800.0,20.6352,20.6352,20.6145,20.6145,31800.0
2006-04-17 12:30:00,29.86,29.89,29.8,29.86,93600.0,20.6145,20.6352,20.573,20.6145,93600.0
2006-04-17 13:00:00,29.87,30.03,29.87,29.97,134700.0,20.6214,20.7318,20.6214,20.6904,134700.0
2006-04-17 13:30:00,29.98,30.02,29.89,29.89,56700.0,20.6973,20.7249,20.6352,20.6352,56700.0
2006-04-17 14:00:00,29.89,29.91,29.84,29.84,123600.0,20.6352,20.649,20.6006,20.6006,123600.0
2006-04-17 14:30:00,29.84,29.88,29.8,29.81,64200.0,20.6006,20.6283,20.573,20.5799,64200.0
2006-04-17 15:00:00,29.82,29.87,29.8,29.84,119400.0,20.5868,20.6214,20.573,20.6006,119400.0
2006-04-17 15:30:00,29.84,29.86,29.78,29.84,246000.0,20.6006,20.6145,20.5592,20.6006,246000.0
2006-04-18 09:30:00,29.9,30.02,29.85,30.01,93900.0,20.6421,20.7249,20.6076,20.718,93900.0
2006-04-18 10:00:00,30.01,30.08,29.95,29.96,99900.0,20.718,20.7663,20.6766,20.6835,99900.0
2006-04-18 10:30:00,29.96,30.01,29.95,30.0,197100.0,20.6835,20.718,20.6766,20.7111,197100.0
2006-04-18 11:00:00,30.0,30.04,30.0,30.03,101700.0,20.7111,20.7387,20.7111,20.7318,101700.0
2006-04-18 11:30:00,30.03,30.07,30.03,30.07,102000.0,20.7318,20.7594,20.7318,20.7594,102000.0
2006-04-18 12:00:00,30.07,30.07,30.03,30.03,107400.0,20.7594,20.7594,20.7318,20.7318,107400.0
2006-04-18 12:30:00,30.03,30.03,29.98,30.0,105000.0,20.7318,20.7318,20.6973,20.7111,105000.0
2006-04-18 13:00:00,30.01,30.01,29.91,29.91,90300.0,20.718,20.718,20.649,20.649,90300.0
2006-04-18 13:30:00,29.92,29.96,29.9,29.93,75900.0,20.6559,20.6835,20.6421,20.6628,75900.0
2006-04-18 14:00:00,29.93,30.0,29.82,29.85,193800.0,20.6628,20.7111,20.5868,20.6076,193800.0
2006-04-18 14:30:00,29.85,29.89,29.8,29.8,111300.0,20.6076,20.6352,20.573,20.573,111300.0
2006-04-18 15:00:00,29.81,29.85,29.77,29.83,209700.0,20.5799,20.6076,20.5523,20.5937,209700.0
2006-04-18 15:30:00,29.83,29.85,29.8,29.83,222900.0,20.5937,20.6076,20.573,20.5937,222900.0
2006-04-19 09:30:00,29.88,29.92,29.76,29.78,203100.0,20.6283,20.6559,20.5454,20.5592,203100.0
2006-04-19 10:00:00,29.78,29.8,29.29,29.45,339600.0,20.5592,20.573,20.2209,20.3314,339600.0
2006-04-19 10:30:00,29.43,29.58,29.39,29.58,72000.0,20.3176,20.4212,20.29,20.4212,72000.0
2006-04-19 11:00:00,29.58,29.6,29.56,29.58,65700.0,20.4212,20.435,20.4073,20.4212,65700.0
2006-04-19 11:30:00,29.58,29.58,29.51,29.58,41100.0,20.4212,20.4212,20.3728,20.4212,41100.0
2006-04-19 12:00:00,29.58,29.58,29.48,29.49,56100.0,20.4212,20.4212,20.3521,20.359,56100.0
2006-04-19 12:30:00,29.5,29.5,29.44,29.5,35100.0,20.3659,20.3659,20.3245,20.3659,35100.0
2006-04-19 13:00:00,29.5,29.5,29.48,29.48,13500.0,20.3659,20.3659,20.3521,20.3521,13500.0
2006-04-19 13:30:00,29.48,29.5,29.39,29.45,47100.0,20.3521,20.3659,20.29,20.3314,47100.0
2006-04-19 14:00:00,29.44,29.5,29.44,29.48,32400.0,20.3245,20.3659,20.3245,20.3521,32400.0
2006-04-19 14:30:00,29.5,29.52,29.42,29.43,42000.0,20.3659,20.3797,20.3107,20.3176,42000.0
2006-04-19 15:00:00,29.45,29.55,29.42,29.55,37200.0,20.3314,20.4004,20.3107,20.4004,37200.0
2006-04-19 15:30:00,29.54,29.55,29.49,29.49,52500.0,20.3935,20.4004,20.359,20.359,52500.0
2006-04-20 09:30:00,29.5,29.66,29.49,29.62,44100.0,20.3659,20.4764,20.359,20.4488,44100.0
2006-04-20 10:00:00,29.63,29.67,29.61,29.67,49800.0,20.4557,20.4833,20.4419,20.4833,49800.0
2006-04-20 10:30:00,29.67,29.68,29.63,29.63,103500.0,20.4833,20.4902,20.4557,20.4557,103500.0
2006-04-20 11:00:00,29.63,29.67,29.62,29.66,323400.0,20.4557,20.4833,20.4488,20.4764,323400.0
2006-04-20 11:30:00,29.67,29.67,29.63,29.65,46500.0,20.4833,20.4833,20.4557,20.4695,46500.0
2006-04-20 12:00:00,29.65,29.65,29.59,29.6,27000.0,20.4695,20.4695,20.4281,20.435,27000.0
2006-04-20 12:30:00,29.61,29.62,29.57,29.57,135000.0,20.4419,20.4488,20.4142,20.4142,135000.0
2006-04-20 13:00:00,29.57,29.58,29.44,29.44,32400.0,20.4142,20.4212,20.3245,20.3245,32400.0
2006-04-20 13:30:00,29.45,29.54,29.45,29.54,26400.0,20.3314,20.3935,20.3314,20.3935,26400.0
2006-04-20 14:00:00,29.52,29.58,29.51,29.55,34800.0,20.3797,20.4212,20.3728,20.4004,34800.0
2006-04-20 14:30:00,29.57,29.58,29.53,29.53,113400.0,20.4142,20.4212,20.3866,20.3866,113400.0
2006-04-20 15:00:00,29.53,29.57,29.52,29.57,149400.0,20.3866,20.4142,20.3797,20.4142,149400.0
2006-04-20 15:30:00,29.57,29.57,29.56,29.57,116100.0,20.4142,20.4142,20.4073,20.4142,116100.0
2006-04-21 09:30:00,29.57,29.6,29.57,29.59,22800.0,20.4142,20.435,20.4142,20.4281,22800.0
2006-04-21 10:00:00,29.59,29.62,29.55,29.58,249300.0,20.4281,20.4488,20.4004,20.4212,249300.0
2006-04-21 10:30:00,29.58,29.67,29.58,29.66,90600.0,20.4212,20.4833,20.4212,20.4764,90600.0
2006-04-21 11:00:00,29.65,29.67,29.65,29.65,63300.0,20.4695,20.4833,20.4695,20.4695,63300.0
2006-04-21 11:30:00,29.65,29.69,29.65,29.69,232800.0,20.4695,20.4971,20.4695,20.4971,232800.0
2006-04-21 12:00:00,29.68,29.74,29.68,29.73,96300.0,20.4902,20.5316,20.4902,20.5247,96300.0
2006-04-21 12:30:00,29.73,29.73,29.7,29.71,35700.0,20.5247,20.5247,20.504,20.5109,35700.0
2006-04-21 13:00:00,29.71,29.87,29.7,29.84,194700.0,20.5109,20.6214,20.504,20.6006,194700.0
2006-04-21 13:30:00,29.83,29.87,29.82,29.83,42600.0,20.5937,20.6214,20.5868,20.5937,42600.0
2006-04-21 14:00:00,29.83,29.85,29.79,29.82,55200.0,20.5937,20.6076,20.5661,20.5868,55200.0
2006-04-21 14:30:00,29.82,29.83,29.77,29.78,53400.0,20.5868,20.5937,20.5523,20.5592,53400.0
2006-04-21 15:00:00,29.78,29.8,29.77,29.77,99000.0,20.5592,20.573,20.5523,20.5523,99000.0
2006-04-21 15:30:00,29.77,29.86,29.77,29.86,201600.0,20.5523,20.6145,20.5523,20.6145,201600.0
2006-04-24 09:30:00,29.83,29.84,29.5,29.5,78600.0,20.5937,20.6006,20.3659,20.3659,78600.0
2006-04-24 10:00:00,29.5,29.63,29.5,29.56,61500.0,20.3659,20.4557,20.3659,20.4073,61500.0
2006-04-24 10:30:00,29.58,29.66,29.55,29.64,64500.0,20.4212,20.4764,20.4004,20.4626,64500.0
2006-04-24 11:00:00,29.65,29.66,29.61,29.62,26700.0,20.4695,20.4764,20.4419,20.4488,26700.0
2006-04-24 11:30:00,29.62,29.75,29.6,29.75,62400.0,20.4488,20.5385,20.435,20.5385,62400.0
2006-04-24 12:00:00,29.74,29.77,29.69,29.72,33900.0,20.5316,20.5523,20.4971,20.5178,33900.0
2006-04-24 12:30:00,29.72,29.74,29.69,29.7,9900.0,20.5178,20.5316,20.4971,20.504,9900.0
2006-04-24 13:00:00,29.7,29.75,29.67,29.73,45300.0,20.504,20.5385,20.4833,20.5247,45300.0
2006-04-24 13:30:00,29.77,29.83,29.76,29.83,82200.0,20.5523,20.5937,20.5454,20.5937,82200.0
2006-04-24 14:00:00,29.85,29.91,29.84,29.88,42600.0,20.6076,20.649,20.6006,20.6283,42600.0
2006-04-24 14:30:00,29.88,29.9,29.84,29.84,40800.0,20.6283,20.6421,20.6006,20.6006,40800.0
2006-04-24 15:00:00,29.84,29.86,29.82,29.85,40500.0,20.6006,20.6145,20.5868,20.6076,40500.0
2006-04-24 15:30:00,29.85,29.88,29.83,29.86,57000.0,20.6076,20.6283,20.5937,20.6145,57000.0
2006-04-25 09:30:00,29.77,29.85,29.67,29.8,123300.0,20.5523,20.6076,20.4833,20.573,123300.0
2006-04-25 10:00:00,29.8,29.83,29.7,29.7,99300.0,20.573,20.5937,20.504,20.504,99300.0
2006-04-25 10:30:00,29.73,29.75,29.71,29.71,24300.0,20.5247,20.5385,20.5109,20.5109,24300.0
2006-04-25 11:00:00,29.71,29.72,29.7,29.72,30000.0,20.5109,20.5178,20.504,20.5178,30000.0
2006-04-25 11:30:00,29.72,29.79,29.7,29.78,36600.0,20.5178,20.5661,20.504,20.5592,36600.0
2006-04-25 12:00:00,29.81,29.81,29.73,29.73,38100.0,20.5799,20.5799,20.5247,20.5247,38100.0
2006-04-25 12:30:00,29.71,29.72,29.7,29.7,28800.0,20.5109,20.5178,20.504,20.504,28800.0
2006-04-25 13:00:00,29.7,29.71,29.56,29.61,37800.0,20.504,20.5109,20.4073,20.4419,37800.0
2006-04-25 13:30:00,29.6,29.64,29.58,29.59,16800.0,20.435,20.4626,20.4212,20.4281,16800.0
2006-04-25 14:00:00,29.59,29.6,29.58,29.59,35400.0,20.4281,20.435,20.4212,20.4281,35400.0
2006-04-25 14:30:00,29.59,29.62,29.59,29.61,14400.0,20.4281,20.4488,20.4281,20.4419,14400.0
2006-04-25 15:00:00,29.62,29.67,29.61,29.66,150300.0,20.4488,20.4833,20.4419,20.4764,150300.0
2006-04-25 15:30:00,29.66,29.7,29.62,29.68,117300.0,20.4764,20.504,20.4488,20.4902,117300.0
2006-04-26 09:30:00,29.6,29.87,29.6,29.8,114300.0,20.435,20.6214,20.435,20.573,114300.0
2006-04-26 10:00:00,29.8,29.96,29.79,29.92,59100.0,20.573,20.6835,20.5661,20.6559,59100.0
2006-04-26 10:30:00,29.91,29.92,29.87,29.89,78000.0,20.649,20.6559,20.6214,20.6352,78000.0
2006-04-26 11:00:00,29.89,29.91,29.84,29.85,56100.0,20.6352,20.649,20.6006,20.6076,56100.0
2006-04-26 11:30:00,29.86,30.05,29.86,30.05,127500.0,20.6145,20.7456,20.6145,20.7456,127500.0
2006-04-26 12:00:00,30.05,30.14,30.0,30.07,50400.0,20.7456,20.8078,20.7111,20.7594,50400.0
2006-04-26 12:30:00,30.06,30.16,30.05,30.13,19800.0,20.7525,20.8216,20.7456,20.8009,19800.0
2006-04-26 13:00:00,30.14,30.27,30.13,30.21,121500.0,20.8078,20.8975,20.8009,20.8561,121500.0
2006-04-26 13:30:00,30.21,30.33,30.21,30.33,116400.0,20.8561,20.9389,20.8561,20.9389,116400.0
2006-04-26 14:00:00,30.33,30.43,30.23,30.23,57300.0,20.9389,21.008,20.8699,20.8699,57300.0
2006-04-26 14:30:00,30.23,30.28,30.18,30.27,32100.0,20.8699,20.9044,20.8354,20.8975,32100.0
2006-04-26 15:00:00,30.28,30.28,30.18,30.19,34200.0,20.9044,20.9044,20.8354,20.8423,34200.0
2006-04-26 15:30:00,30.19,30.43,30.19,30.37,125700.0,20.8423,21.008,20.8423,20.9665,125700.0
2006-04-27 09:30:00,30.02,30.18,29.9,30.01,33300.0,20.7249,20.8354,20.6421,20.718,33300.0
2006-04-27 10:00:00,30.01,30.38,30.01,30.23,56100.0,20.718,20.9734,20.718,20.8699,56100.0
2006-04-27 10:30:00,30.27,30.27,30.14,30.19,25200.0,20.8975,20.8975,20.8078,20.8423,25200.0
2006-04-27 11:00:00,30.19,30.37,30.19,30.37,25800.0,20.8423,20.9665,20.8423,20.9665,25800.0
2006-04-27 11:30:00,30.37,30.44,30.35,30.35,32400.0,20.9665,21.0149,20.9527,20.9527,32400.0
2006-04-27 12:00:00,30.35,30.37,30.31,30.32,9600.0,20.9527,20.9665,20.9251,20.932,9600.0
2006-04-27 12:30:00,30.32,30.36,30.32,30.36,41400.0,20.932,20.9596,20.932,20.9596,41400.0
2006-04-27 13:00:00,30.35,30.35,30.3,30.34,70200.0,20.9527,20.9527,20.9182,20.9458,70200.0
2006-04-27 13:30:00,30.34,30.34,30.3,30.31,17400.0,20.9458,20.9458,20.9182,20.9251,17400.0
2006-04-27 14:00:00,30.31,30.33,30.23,30.25,95100.0,20.9251,20.9389,20.8699,20.8837,95100.0
2006-04-27 14:30:00,30.27,30.27,30.2,30.2,89400.0,20.8975,20.8975,20.8492,20.8492,89400.0
2006-04-27 15:00:00,30.22,30.32,30.18,30.32,69300.0,20.863,20.932,20.8354,20.932,69300.0
2006-04-27 15:30:00,30.32,30.32,30.17,30.19,152700.0,20.932,20.932,20.8285,20.8423,152700.0
2006-04-28 09:30:00,30.57,31.25,30.57,30.99,284100.0,21.1046,21.5741,21.1046,21.3946,284100.0
2006-04-28 10:00:00,30.95,31.03,30.9,30.92,149100.0,21.367,21.4222,21.3324,21.3462,149100.0
2006-04-28 10:30:00,30.93,31.03,30.93,30.99,79800.0,21.3532,21.4222,21.3532,21.3946,79800.0
2006-04-28 11:00:00,31.0,31.08,30.96,30.96,53100.0,21.4015,21.4567,21.3739,21.3739,53100.0
2006-04-28 11:30:00,30.96,30.97,30.86,30.86,109500.0,21.3739,21.3808,21.3048,21.3048,109500.0
2006-04-28 12:00:00,30.87,30.95,30.84,30.87,54600.0,21.3117,21.367,21.291,21.3117,54600.0
2006-04-28 12:30:00,30.87,31.05,30.87,31.0,68100.0,21.3117,21.436,21.3117,21.4015,68100.0
2006-04-28 13:00:00,31.0,31.0,30.9,30.99,33900.0,21.4015,21.4015,21.3324,21.3946,33900.0
2006-04-28 13:30:00,31.0,31.0,30.95,30.96,36600.0,21.4015,21.4015,21.367,21.3739,36600.0
2006-04-28 14:00:00,30.95,30.98,30.8,30.98,52500.0,21.367,21.3877,21.2634,21.3877,52500.0
2006-04-28 14:30:00,30.98,31.02,30.96,30.98,121500.0,21.3877,21.4153,21.3739,21.3877,121500.0
2006-04-28 15:00:00,30.98,31.01,30.97,31.0,124500.0,21.3877,21.4084,21.3808,21.4015,124500.0
2006-04-28 15:30:00,31.0,31.0,30.87,30.92,63900.0,21.4015,21.4015,21.3117,21.3462,63900.0
2006-05-01 09:30:00,30.98,31.2,30.92,31.2,34500.0,21.3877,21.5396,21.3462,21.5396,34500.0
2006-05-01 10:00:00,31.17,31.17,30.98,31.07,27900.0,21.5188,21.5188,21.3877,21.4498,27900.0
2006-05-01 10:30:00,31.09,31.13,30.99,31.01,56400.0,21.4636,21.4912,21.3946,21.4084,56400.0
2006-05-01 11:00:00,31.05,31.06,31.0,31.05,32700.0,21.436,21.4429,21.4015,21.436,32700.0
2006-05-01 11:30:00,31.06,31.1,31.06,31.09,44400.0,21.4429,21.4705,21.4429,21.4636,44400.0
2006-05-01 12:00:00,31.1,31.1,31.05,31.07,17700.0,21.4705,21.4705,21.436,21.4498,17700.0
2006-05-01 12:30:00,31.07,31.09,30.97,31.0,22200.0,21.4498,21.4636,21.3808,21.4015,22200.0
2006-05-01 13:00:00,31.02,31.03,30.98,30.99,12900.0,21.4153,21.4222,21.3877,21.3946,12900.0
2006-05-01 13:30:00,30.97,30.99,30.93,30.96,18600.0,21.3808,21.3946,21.3532,21.3739,18600.0
2006-05-01 14:00:00,30.97,30.99,30.9,30.94,24300.0,21.3808,21.3946,21.3324,21.3601,24300.0
2006-05-01 14:30:00,30.93,30.98,30.9,30.97,21000.0,21.3532,21.3877,21.3324,21.3808,21000.0
2006-05-01 15:00:00,31.0,31.02,30.91,30.94,22800.0,21.4015,21.4153,21.3393,21.3601,22800.0
2006-05-01 15:30:00,30.95,30.96,30.9,30.95,68100.0,21.367,21.3739,21.3324,21.367,68100.0
2006-05-02 09:30:00,31.01,31.27,30.99,31.26,69900.0,21.4084,21.5879,21.3946,21.581,69900.0
2006-05-02 10:00:00,31.24,31.59,31.17,31.57,71100.0,21.5672,21.8088,21.5188,21.795,71100.0
2006-05-02 10:30:00,31.57,31.88,31.52,31.82,110400.0,21.795,22.009,21.7605,21.9676,110400.0
2006-05-02 11:00:00,31.82,31.86,31.77,31.82,82200.0,21.9676,21.9952,21.9331,21.9676,82200.0
2006-05-02 11:30:00,31.84,32.06,31.79,32.04,118500.0,21.9814,22.1333,21.9469,22.1195,118500.0
2006-05-02 12:00:00,32.04,32.21,32.03,32.15,112500.0,22.1195,22.2368,22.1126,22.1954,112500.0
2006-05-02 12:30:00,32.15,32.34,32.13,32.2,147900.0,22.1954,22.3266,22.1816,22.2299,147900.0
2006-05-02 13:00:00,32.2,32.28,32.15,32.15,17400.0,22.2299,22.2852,22.1954,22.1954,17400.0
2006-05-02 13:30:00,32.16,32.18,32.05,32.16,57000.0,22.2023,22.2161,22.1264,22.2023,57000.0
2006-05-02 14:00:00,32.16,32.32,32.13,32.32,91800.0,22.2023,22.3128,22.1816,22.3128,91800.0
2006-05-02 14:30:00,32.32,32.34,32.23,32.28,39000.0,22.3128,22.3266,22.2506,22.2852,39000.0
2006-05-02 15:00:00,32.27,32.27,32.24,32.25,40800.0,22.2782,22.2782,22.2575,22.2644,40800.0
2006-05-02 15:30:00,32.25,32.26,32.13,32.15,106200.0,22.2644,22.2713,22.1816,22.1954,106200.0
2006-05-03 09:30:00,32.16,32.56,32.16,32.42,163200.0,22.2023,22.4785,22.2023,22.3818,163200.0
2006-05-03 10:00:00,32.42,32.44,32.12,32.12,79500.0,22.3818,22.3956,22.1747,22.1747,79500.0
2006-05-03 10:30:00,32.12,32.13,31.86,31.87,74400.0,22.1747,22.1816,21.9952,22.0021,74400.0
2006-05-03 11:00:00,31.87,31.88,31.74,31.75,73200.0,22.0021,22.009,21.9124,21.9193,73200.0
2006-05-03 11:30:00,31.74,31.77,31.57,31.7,188400.0,21.9124,21.9331,21.795,21.8847,188400.0
2006-05-03 12:00:00,31.71,31.84,31.67,31.83,51300.0,21.8916,21.9814,21.864,21.9745,51300.0
2006-05-03 12:30:00,31.84,31.9,31.7,31.81,71100.0,21.9814,22.0228,21.8847,21.9607,71100.0
2006-05-03 13:00:00,31.8,31.83,31.69,31.76,57900.0,21.9538,21.9745,21.8778,21.9262,57900.0
2006-05-03 13:30:00,31.76,31.76,31.62,31.62,39300.0,21.9262,21.9262,21.8295,21.8295,39300.0
2006-05-03 14:00:00,31.62,31.71,31.59,31.71,35400.0,21.8295,21.8916,21.8088,21.8916,35400.0
2006-05-03 14:30:00,31.71,31.77,31.69,31.76,41400.0,21.8916,21.9331,21.8778,21.9262,41400.0
2006-05-03 15:00:00,31.76,31.76,31.65,31.71,43200.0,21.9262,21.9262,21.8502,21.8916,43200.0
2006-05-03 15:30:00,31.7,31.84,31.7,31.78,141600.0,21.8847,21.9814,21.8847,21.94,141600.0
2006-05-04 09:30:00,32.0,32.07,31.86,31.98,87300.0,22.0918,22.1402,21.9952,22.078,87300.0
2006-05-04 10:00:00,31.95,32.16,31.92,32.11,50100.0,22.0573,22.2023,22.0366,22.1678,50100.0
2006-05-04 10:30:00,32.12,32.37,32.04,32.08,103800.0,22.1747,22.3473,22.1195,22.1471,103800.0
2006-05-04 11:00:00,32.11,32.29,32.09,32.2,109200.0,22.1678,22.2921,22.154,22.2299,109200.0
2006-05-04 11:30:00,32.2,32.2,32.02,32.02,27900.0,22.2299,22.2299,22.1057,22.1057,27900.0
2006-05-04 12:00:00,32.02,32.03,31.9,31.94,20400.0,22.1057,22.1126,22.0228,22.0504,20400.0
2006-05-04 12:30:00,31.89,31.97,31.8,31.97,85200.0,22.0159,22.0711,21.9538,22.0711,85200.0
2006-05-04 13:00:00,31.98,32.0,31.94,31.97,39000.0,22.078,22.0918,22.0504,22.0711,39000.0
2006-05-04 13:30:00,31.96,31.97,31.83,31.96,28200.0,22.0642,22.0711,21.9745,22.0642,28200.0
2006-05-04 14:00:00,31.96,31.99,31.95,31.99,26400.0,22.0642,22.0849,22.0573,22.0849,26400.0
2006-05-04 14:30:00,32.0,32.0,31.95,31.96,65700.0,22.0918,22.0918,22.0573,22.0642,65700.0
2006-05-04 15:00:00,31.96,31.99,31.91,31.99,47700.0,22.0642,22.0849,22.0297,22.0849,47700.0
2006-05-04 15:30:00,32.0,32.0,31.95,31.96,49200.0,22.0918,22.0918,22.0573,22.0642,49200.0
2006-05-05 09:30:00,31.98,32.09,31.91,31.91,155100.0,22.078,22.154,22.0297,22.0297,155100.0
2006-05-05 10:00:00,31.92,31.92,31.73,31.76,45900.0,22.0366,22.0366,21.9054,21.9262,45900.0
2006-05-05 10:30:00,31.78,31.93,31.78,31.93,27900.0,21.94,22.0435,21.94,22.0435,27900.0
2006-05-05 11:00:00,31.93,32.0,31.9,31.99,118800.0,22.0435,22.0918,22.0228,22.0849,118800.0
2006-05-05 11:30:00,31.99,32.0,31.96,32.0,98700.0,22.0849,22.0918,22.0642,22.0918,98700.0
2006-05-05 12:00:00,32.0,32.0,31.96,31.99,49800.0,22.0918,22.0918,22.0642,22.0849,49800.0
2006-05-05 12:30:00,32.0,32.02,31.93,32.02,42600.0,22.0918,22.1057,22.0435,22.1057,42600.0
2006-05-05 13:00:00,32.02,32.04,31.94,31.98,24300.0,22.1057,22.1195,22.0504,22.078,24300.0
2006-05-05 13:30:00,31.97,32.0,31.96,32.0,10200.0,22.0711,22.0918,22.0642,22.0918,10200.0
2006-05-05 14:00:00,32.0,32.06,31.97,32.06,41400.0,22.0918,22.1333,22.0711,22.1333,41400.0
2006-05-05 14:30:00,32.03,32.16,32.01,32.03,134100.0,22.1126,22.2023,22.0988,22.1126,134100.0
2006-05-05 15:00:00,32.02,32.05,31.98,32.03,41400.0,22.1057,22.1264,22.078,22.1126,41400.0
2006-05-05 15:30:00,32.04,32.12,32.0,32.08,121800.0,22.1195,22.1747,22.0918,22.1471,121800.0
2006-05-08 09:30:00,32.12,32.5,32.1,32.48,97800.0,22.1747,22.437,22.1609,22.4232,97800.0
2006-05-08 10:00:00,32.48,32.57,32.46,32.48,73800.0,22.4232,22.4854,22.4094,22.4232,73800.0
2006-05-08 10:30:00,32.52,32.55,32.46,32.52,51300.0,22.4508,22.4716,22.4094,22.4508,51300.0
2006-05-08 11:00:00,32.52,32.55,32.44,32.45,106500.0,22.4508,22.4716,22.3956,22.4025,106500.0
2006-05-08 11:30:00,32.45,32.45,32.41,32.41,20100.0,22.4025,22.4025,22.3749,22.3749,20100.0
2006-05-08 12:00:00,32.4,32.4,32.33,32.4,28500.0,22.368,22.368,22.3197,22.368,28500.0
2006-05-08 12:30:00,32.4,32.43,32.4,32.43,55200.0,22.368,22.3887,22.368,22.3887,55200.0
2006-05-08 13:00:00,32.43,32.45,32.41,32.43,41700.0,22.3887,22.4025,22.3749,22.3887,41700.0
2006-05-08 13:30:00,32.43,32.45,32.42,32.43,39300.0,22.3887,22.4025,22.3818,22.3887,39300.0
2006-05-08 14:00:00,32.43,32.43,32.39,32.4,60900.0,22.3887,22.3887,22.3611,22.368,60900.0
2006-05-08 14:30:00,32.39,32.42,32.39,32.4,76500.0,22.3611,22.3818,22.3611,22.368,76500.0
2006-05-08 15:00:00,32.4,32.41,32.26,32.32,45000.0,22.368,22.3749,22.2713,22.3128,45000.0
2006-05-08 15:30:00,32.31,32.32,32.18,32.22,96900.0,22.3059,22.3128,22.2161,22.2437,96900.0
2006-05-09 09:30:00,32.27,32.33,32.2,32.29,10800.0,22.2782,22.3197,22.2299,22.2921,10800.0
2006-05-09 10:00:00,32.28,32.29,32.21,32.23,13800.0,22.2852,22.2921,22.2368,22.2506,13800.0
2006-05-09 10:30:00,32.23,32.3,32.22,32.26,19200.0,22.2506,22.299,22.2437,22.2713,19200.0
2006-05-09 11:00:00,32.26,32.27,32.26,32.27,24000.0,22.2713,22.2782,22.2713,22.2782,24000.0
2006-05-09 11:30:00,32.27,32.31,32.22,32.23,292500.0,22.2782,22.3059,22.2437,22.2506,292500.0
2006-05-09 12:00:00,32.2,32.25,32.2,32.24,81000.0,22.2299,22.2644,22.2299,22.2575,81000.0
2006-05-09 12:30:00,32.24,32.29,32.24,32.29,76800.0,22.2575,22.2921,22.2575,22.2921,76800.0
2006-05-09 13:00:00,32.29,32.33,32.27,32.31,87600.0,22.2921,22.3197,22.2782,22.3059,87600.0
2006-05-09 13:30:00,32.33,32.4,32.29,32.34,118800.0,22.3197,22.368,22.2921,22.3266,118800.0
2006-05-09 14:00:00,32.37,32.37,32.31,32.33,94500.0,22.3473,22.3473,22.3059,22.3197,94500.0
2006-05-09 14:30:00,32.33,32.37,32.33,32.33,92400.0,22.3197,22.3473,22.3197,22.3197,92400.0
2006-05-09 15:00:00,32.33,32.38,32.28,32.36,129900.0,22.3197,22.3542,22.2852,22.3404,129900.0
2006-05-09 15:30:00,32.36,32.43,32.31,32.31,229500.0,22.3404,22.3887,22.3059,22.3059,229500.0
2006-05-10 09:30:00,32.36,32.36,32.22,32.28,37800.0,22.3404,22.3404,22.2437,22.2852,37800.0
2006-05-10 10:00:00,32.3,32.39,32.3,32.39,51000.0,22.299,22.3611,22.299,22.3611,51000.0
2006-05-10 10:30:00,32.39,32.4,32.35,32.37,74400.0,22.3611,22.368,22.3335,22.3473,74400.0
2006-05-10 11:00:00,32.36,32.37,32.25,32.3,81000.0,22.3404,22.3473,22.2644,22.299,81000.0
2006-05-10 11:30:00,32.3,32.31,32.28,32.29,31500.0,22.299,22.3059,22.2852,22.2921,31500.0
2006-05-10 12:00:00,32.29,32.3,32.28,32.29,26100.0,22.2921,22.299,22.2852,22.2921,26100.0
2006-05-10 12:30:00,32.29,32.33,32.29,32.33,16500.0,22.2921,22.3197,22.2921,22.3197,16500.0
2006-05-10 13:00:00,32.33,32.35,32.32,32.33,19500.0,22.3197,22.3335,22.3128,22.3197,19500.0
2006-05-10 13:30:00,32.33,32.33,32.17,32.17,32700.0,22.3197,22.3197,22.2092,22.2092,32700.0
2006-05-10 14:00:00,32.17,32.17,31.97,32.08,53700.0,22.2092,22.2092,22.0711,22.1471,53700.0
2006-05-10 14:30:00,32.11,32.32,32.08,32.32,36000.0,22.1678,22.3128,22.1471,22.3128,36000.0
2006-05-10 15:00:00,32.32,32.33,32.29,32.3,104400.0,22.3128,22.3197,22.2921,22.299,104400.0
2006-05-10 15:30:00,32.27,32.29,32.22,32.23,277500.0,22.2782,22.2921,22.2437,22.2506,277500.0
2006-05-11 09:30:00,32.0,32.41,32.0,32.27,45600.0,22.0918,22.3749,22.0918,22.2782,45600.0
2006-05-11 10:00:00,32.27,32.31,32.17,32.27,25500.0,22.2782,22.3059,22.2092,22.2782,25500.0
2006-05-11 10:30:00,32.24,32.29,32.22,32.26,19200.0,22.2575,22.2921,22.2437,22.2713,19200.0
2006-05-11 11:00:00,32.27,32.33,32.23,32.25,37200.0,22.2782,22.3197,22.2506,22.2644,37200.0
2006-05-11 11:30:00,32.24,32.3,32.21,32.27,53400.0,22.2575,22.299,22.2368,22.2782,53400.0
2006-05-11 12:00:00,32.27,32.28,32.23,32.25,42600.0,22.2782,22.2852,22.2506,22.2644,42600.0
2006-05-11 12:30:00,32.25,32.25,32.21,32.24,69000.0,22.2644,22.2644,22.2368,22.2575,69000.0
2006-05-11 13:00:00,32.24,32.25,32.1,32.11,60900.0,22.2575,22.2644,22.1609,22.1678,60900.0
2006-05-11 13:30:00,32.11,32.13,32.05,32.06,79200.0,22.1678,22.1816,22.1264,22.1333,79200.0
2006-05-11 14:00:00,32.06,32.07,32.01,32.01,34800.0,22.1333,22.1402,22.0988,22.0988,34800.0
2006-05-11 14:30:00,32.01,32.01,31.67,31.68,81300.0,22.0988,22.0988,21.864,21.8709,81300.0
2006-05-11 15:00:00,31.67,31.67,31.62,31.65,82800.0,21.864,21.864,21.8295,21.8502,82800.0
2006-05-11 15:30:00,31.65,31.66,31.53,31.61,107100.0,21.8502,21.8571,21.7674,21.8226,107100.0
2006-05-12 09:30:00,31.43,31.43,31.1,31.28,48900.0,21.6983,21.6983,21.4705,21.5948,48900.0
2006-05-12 10:00:00,31.28,31.33,31.1,31.1,25200.0,21.5948,21.6293,21.4705,21.4705,25200.0
2006-05-12 10:30:00,31.1,31.12,31.03,31.05,30600.0,21.4705,21.4843,21.4222,21.436,30600.0
2006-05-12 11:00:00,31.07,31.12,31.04,31.08,73500.0,21.4498,21.4843,21.4291,21.4567,73500.0
2006-05-12 11:30:00,31.07,31.09,30.98,30.98,104700.0,21.4498,21.4636,21.3877,21.3877,104700.0
2006-05-12 12:00:00,30.96,31.0,30.83,30.85,177000.0,21.3739,21.4015,21.2841,21.2979,177000.0
2006-05-12 12:30:00,30.85,30.93,30.77,30.79,75000.0,21.2979,21.3532,21.2427,21.2565,75000.0
2006-05-12 13:00:00,30.79,30.87,30.75,30.81,53100.0,21.2565,21.3117,21.2289,21.2703,53100.0
2006-05-12 13:30:00,30.81,30.82,30.6,30.61,71700.0,21.2703,21.2772,21.1253,21.1322,71700.0
2006-05-12 14:00:00,30.61,30.71,30.51,30.71,91500.0,21.1322,21.2013,21.0632,21.2013,91500.0
2006-05-12 14:30:00,30.71,30.83,30.67,30.83,107400.0,21.2013,21.2841,21.1737,21.2841,107400.0
2006-05-12 15:00:00,30.82,31.06,30.8,31.02,201600.0,21.2772,21.4429,21.2634,21.4153,201600.0
2006-05-12 15:30:00,31.0,31.06,31.0,31.05,151800.0,21.4015,21.4429,21.4015,21.436,151800.0
2006-05-15 09:30:00,31.03,31.04,30.74,30.9,180000.0,21.4222,21.4291,21.222,21.3324,180000.0
2006-05-15 10:00:00,30.9,30.97,30.88,30.96,188400.0,21.3324,21.3808,21.3186,21.3739,188400.0
2006-05-15 10:30:00,30.97,31.1,30.95,30.95,75900.0,21.3808,21.4705,21.367,21.367,75900.0
2006-05-15 11:00:00,30.96,30.99,30.84,30.84,40500.0,21.3739,21.3946,21.291,21.291,40500.0
2006-05-15 11:30:00,30.81,30.88,30.78,30.81,78300.0,21.2703,21.3186,21.2496,21.2703,78300.0
2006-05-15 12:00:00,30.81,30.81,30.76,30.79,38400.0,21.2703,21.2703,21.2358,21.2565,38400.0
2006-05-15 12:30:00,30.78,30.81,30.69,30.72,26100.0,21.2496,21.2703,21.1875,21.2082,26100.0
2006-05-15 13:00:00,30.72,30.74,30.49,30.53,54000.0,21.2082,21.222,21.0494,21.077,54000.0
2006-05-15 13:30:00,30.53,30.53,30.29,30.37,101100.0,21.077,21.077,20.9113,20.9665,101100.0
2006-05-15 14:00:00,30.34,30.4,30.24,30.3,41700.0,20.9458,20.9873,20.8768,20.9182,41700.0
2006-05-15 14:30:00,30.3,30.42,30.29,30.29,58200.0,20.9182,21.0011,20.9113,20.9113,58200.0
2006-05-15 15:00:00,30.3,30.65,30.29,30.63,38700.0,20.9182,21.1598,20.9113,21.146,38700.0
2006-05-15 15:30:00,30.65,30.82,30.64,30.79,135000.0,21.1598,21.2772,21.1529,21.2565,135000.0
2006-05-16 09:30:00,30.95,31.45,30.95,31.4,165300.0,21.367,21.7121,21.367,21.6776,165300.0
2006-05-16 10:00:00,31.44,31.44,31.26,31.31,57300.0,21.7052,21.7052,21.581,21.6155,57300.0
2006-05-16 10:30:00,31.31,31.31,31.09,31.14,123300.0,21.6155,21.6155,21.4636,21.4981,123300.0
2006-05-16 11:00:00,31.15,31.25,31.11,31.25,271800.0,21.505,21.5741,21.4774,21.5741,271800.0
2006-05-16 11:30:00,31.23,31.23,31.13,31.13,61800.0,21.5603,21.5603,21.4912,21.4912,61800.0
2006-05-16 12:00:00,31.12,31.3,31.12,31.3,58200.0,21.4843,21.6086,21.4843,21.6086,58200.0
2006-05-16 12:30:00,31.33,31.33,31.23,31.29,234000.0,21.6293,21.6293,21.5603,21.6017,234000.0
2006-05-16 13:00:00,31.31,31.39,31.3,31.32,55500.0,21.6155,21.6707,21.6086,21.6224,55500.0
2006-05-16 13:30:00,31.32,31.33,31.16,31.26,35400.0,21.6224,21.6293,21.5119,21.581,35400.0
2006-05-16 14:00:00,31.26,31.31,31.24,31.31,70500.0,21.581,21.6155,21.5672,21.6155,70500.0
2006-05-16 14:30:00,31.29,31.31,31.23,31.28,317700.0,21.6017,21.6155,21.5603,21.5948,317700.0
2006-05-16 15:00:00,31.28,31.29,31.22,31.24,26700.0,21.5948,21.6017,21.5534,21.5672,26700.0
2006-05-16 15:30:00,31.27,31.27,31.22,31.22,87900.0,21.5879,21.5879,21.5534,21.5534,87900.0
2006-05-17 09:30:00,31.23,31.3,31.07,31.22,249600.0,21.5603,21.6086,21.4498,21.5534,249600.0
2006-05-17 10:00:00,31.19,31.22,31.17,31.18,1062000.0,21.5326,21.5534,21.5188,21.5257,1062000.0
2006-05-17 10:30:00,31.2,31.27,31.17,31.17,23700.0,21.5396,21.5879,21.5188,21.5188,23700.0
2006-05-17 11:00:00,31.17,31.17,30.87,30.97,84600.0,21.5188,21.5188,21.3117,21.3808,84600.0
2006-05-17 11:30:00,30.99,30.99,30.87,30.87,142500.0,21.3946,21.3946,21.3117,21.3117,142500.0
2006-05-17 12:00:00,30.84,30.94,30.79,30.79,56100.0,21.291,21.3601,21.2565,21.2565,56100.0
2006-05-17 12:30:00,30.75,31.0,30.61,30.91,136500.0,21.2289,21.4015,21.1322,21.3393,136500.0
2006-05-17 13:00:00,30.94,30.94,30.73,30.73,144600.0,21.3601,21.3601,21.2151,21.2151,144600.0
2006-05-17 13:30:00,30.71,30.78,30.67,30.78,139500.0,21.2013,21.2496,21.1737,21.2496,139500.0
2006-05-17 14:00:00,30.78,30.78,30.58,30.58,76800.0,21.2496,21.2496,21.1115,21.1115,76800.0
2006-05-17 14:30:00,30.59,30.63,30.29,30.32,91500.0,21.1184,21.146,20.9113,20.932,91500.0
2006-05-17 15:00:00,30.32,30.58,30.29,30.58,200700.0,20.932,21.1115,20.9113,21.1115,200700.0
2006-05-17 15:30:00,30.58,30.69,30.58,30.69,126300.0,21.1115,21.1875,21.1115,21.1875,126300.0
2006-05-18 09:30:00,30.67,30.87,30.67,30.67,705300.0,21.1737,21.3117,21.1737,21.1737,705300.0
2006-05-18 10:00:00,30.7,30.7,30.41,30.44,110400.0,21.1944,21.1944,20.9942,21.0149,110400.0
2006-05-18 10:30:00,30.44,30.58,30.42,30.53,38700.0,21.0149,21.1115,21.0011,21.077,38700.0
2006-05-18 11:00:00,30.52,30.57,30.09,30.28,60600.0,21.0701,21.1046,20.7732,20.9044,60600.0
2006-05-18 11:30:00,30.26,30.33,29.97,30.01,79500.0,20.8906,20.9389,20.6904,20.718,79500.0
2006-05-18 12:00:00,30.0,30.12,29.93,30.08,54300.0,20.7111,20.794,20.6628,20.7663,54300.0
2006-05-18 12:30:00,30.08,30.28,30.08,30.17,47700.0,20.7663,20.9044,20.7663,20.8285,47700.0
2006-05-18 13:00:00,30.17,30.35,30.15,30.35,36600.0,20.8285,20.9527,20.8147,20.9527,36600.0
2006-05-18 13:30:00,30.35,30.41,30.24,30.41,35100.0,20.9527,20.9942,20.8768,20.9942,35100.0
2006-05-18 14:00:00,30.4,30.4,30.25,30.32,34500.0,20.9873,20.9873,20.8837,20.932,34500.0
2006-05-18 14:30:00,30.29,30.36,30.22,30.28,34200.0,20.9113,20.9596,20.863,20.9044,34200.0
2006-05-18 15:00:00,30.28,30.32,30.21,30.28,91200.0,20.9044,20.932,20.8561,20.9044,91200.0
2006-05-18 15:30:00,30.28,30.3,30.06,30.08,112800.0,20.9044,20.9182,20.7525,20.7663,112800.0
2006-05-19 09:30:00,30.11,30.16,30.03,30.05,75300.0,20.787,20.8216,20.7318,20.7456,75300.0
2006-05-19 10:00:00,30.04,30.05,29.24,29.28,138000.0,20.7387,20.7456,20.1864,20.214,138000.0
2006-05-19 10:30:00,29.3,29.39,29.26,29.36,196200.0,20.2278,20.29,20.2002,20.2693,196200.0
2006-05-19 11:00:00,29.41,29.56,29.34,29.5,158100.0,20.3038,20.4073,20.2555,20.3659,158100.0
2006-05-19 11:30:00,29.52,29.77,29.51,29.68,235800.0,20.3797,20.5523,20.3728,20.4902,235800.0
2006-05-19 12:00:00,29.68,29.88,29.67,29.84,63600.0,20.4902,20.6283,20.4833,20.6006,63600.0
2006-05-19 12:30:00,29.85,30.04,29.8,30.04,82200.0,20.6076,20.7387,20.573,20.7387,82200.0
2006-05-19 13:00:00,30.04,30.09,29.94,30.06,101400.0,20.7387,20.7732,20.6697,20.7525,101400.0
2006-05-19 13:30:00,30.02,30.16,29.92,29.96,79500.0,20.7249,20.8216,20.6559,20.6835,79500.0
2006-05-19 14:00:00,29.95,30.03,29.93,29.95,59400.0,20.6766,20.7318,20.6628,20.6766,59400.0
2006-05-19 14:30:00,29.87,29.91,29.83,29.91,51000.0,20.6214,20.649,20.5937,20.649,51000.0
2006-05-19 15:00:00,29.89,29.96,29.75,29.77,93000.0,20.6352,20.6835,20.5385,20.5523,93000.0
2006-05-19 15:30:00,29.8,30.02,29.8,29.99,143700.0,20.573,20.7249,20.573,20.7042,143700.0
2006-05-22 09:30:00,29.66,29.66,29.15,29.22,111900.0,20.4764,20.4764,20.1243,20.1726,111900.0
2006-05-22 10:00:00,29.2,29.2,28.56,28.56,146700.0,20.1588,20.1588,19.717,19.717,146700.0
2006-05-22 10:30:00,28.56,28.7,28.55,28.63,182400.0,19.717,19.8136,19.7101,19.7653,182400.0
2006-05-22 11:00:00,28.59,28.62,28.42,28.42,58500.0,19.7377,19.7584,19.6203,19.6203,58500.0
2006-05-22 11:30:00,28.46,28.46,27.25,27.5,405600.0,19.6479,19.6479,18.8126,18.9852,405600.0
2006-05-22 12:00:00,27.5,28.19,27.48,28.19,333900.0,18.9852,19.4615,18.9714,19.4615,333900.0
2006-05-22 12:30:00,28.19,28.5,28.19,28.24,260400.0,19.4615,19.6756,19.4615,19.4961,260400.0
2006-05-22 13:00:00,28.23,28.31,28.19,28.22,65700.0,19.4892,19.5444,19.4615,19.4822,65700.0
2006-05-22 13:30:00,28.23,28.31,28.11,28.14,203700.0,19.4892,19.5444,19.4063,19.427,203700.0
2006-05-22 14:00:00,28.15,28.32,28.08,28.29,176700.0,19.4339,19.5513,19.3856,19.5306,176700.0
2006-05-22 14:30:00,28.26,28.31,28.04,28.18,177000.0,19.5099,19.5444,19.358,19.4546,177000.0
2006-05-22 15:00:00,28.19,28.55,28.17,28.41,181500.0,19.4615,19.7101,19.4477,19.6134,181500.0
2006-05-22 15:30:00,28.41,28.54,28.3,28.33,515100.0,19.6134,19.7032,19.5375,19.5582,515100.0
2006-05-23 09:30:00,29.0,29.17,28.94,28.97,273900.0,20.0207,20.1381,19.9793,20.0,273900.0
2006-05-23 10:00:00,28.97,29.42,28.96,29.34,238500.0,20.0,20.3107,19.9931,20.2555,238500.0
2006-05-23 10:30:00,29.34,29.57,29.27,29.56,188400.0,20.2555,20.4142,20.2071,20.4073,188400.0
2006-05-23 11:00:00,29.55,29.55,29.33,29.42,96300.0,20.4004,20.4004,20.2486,20.3107,96300.0
2006-05-23 11:30:00,29.43,29.43,29.33,29.36,105600.0,20.3176,20.3176,20.2486,20.2693,105600.0
2006-05-23 12:00:00,29.36,29.39,29.33,29.33,125700.0,20.2693,20.29,20.2486,20.2486,125700.0
2006-05-23 12:30:00,29.34,29.35,29.17,29.29,180900.0,20.2555,20.2624,20.1381,20.2209,180900.0
2006-05-23 13:00:00,29.28,29.62,29.26,29.56,90600.0,20.214,20.4488,20.2002,20.4073,90600.0
2006-05-23 13:30:00,29.56,29.76,29.53,29.67,152400.0,20.4073,20.5454,20.3866,20.4833,152400.0
2006-05-23 14:00:00,29.67,29.85,29.66,29.7,160200.0,20.4833,20.6076,20.4764,20.504,160200.0
2006-05-23 14:30:00,29.74,29.74,29.42,29.48,214800.0,20.5316,20.5316,20.3107,20.3521,214800.0
2006-05-23 15:00:00,29.46,29.47,29.19,29.19,299400.0,20.3383,20.3452,20.1519,20.1519,299400.0
2006-05-23 15:30:00,29.19,29.26,29.06,29.14,310800.0,20.1519,20.2002,20.0622,20.1174,310800.0
2006-05-24 09:30:00,29.15,29.15,28.33,28.6,340500.0,20.1243,20.1243,19.5582,19.7446,340500.0
2006-05-24 10:00:00,28.54,28.61,28.42,28.55,164700.0,19.7032,19.7515,19.6203,19.7101,164700.0
2006-05-24 10:30:00,28.58,28.58,28.43,28.49,124200.0,19.7308,19.7308,19.6272,19.6686,124200.0
2006-05-24 11:00:00,28.53,28.54,28.2,28.21,92700.0,19.6963,19.7032,19.4684,19.4753,92700.0
2006-05-24 11:30:00,28.26,28.3,28.19,28.25,283200.0,19.5099,19.5375,19.4615,19.503,283200.0
2006-05-24 12:00:00,28.26,28.35,28.22,28.33,143700.0,19.5099,19.572,19.4822,19.5582,143700.0
2006-05-24 12:30:00,28.33,28.33,27.97,27.97,393300.0,19.5582,19.5582,19.3097,19.3097,393300.0
2006-05-24 13:00:00,27.97,28.0,27.54,27.63,379500.0,19.3097,19.3304,19.0128,19.0749,379500.0
2006-05-24 13:30:00,27.63,27.76,27.26,27.76,228300.0,19.0749,19.1647,18.8195,19.1647,228300.0
2006-05-24 14:00:00,27.85,27.88,27.57,27.71,238800.0,19.2268,19.2475,19.0335,19.1302,238800.0
2006-05-24 14:30:00,27.71,27.85,27.69,27.81,235200.0,19.1302,19.2268,19.1164,19.1992,235200.0
2006-05-24 15:00:00,27.81,27.99,27.81,27.94,224700.0,19.1992,19.3235,19.1992,19.2889,224700.0
2006-05-24 15:30:00,27.96,28.22,27.92,28.13,312000.0,19.3028,19.4822,19.2751,19.4201,312000.0
2006-05-25 09:30:00,28.33,28.67,28.33,28.63,311700.0,19.5582,19.7929,19.5582,19.7653,311700.0
2006-05-25 10:00:00,28.62,28.62,28.21,28.3,237000.0,19.7584,19.7584,19.4753,19.5375,237000.0
2006-05-25 10:30:00,28.29,28.53,28.29,28.53,120000.0,19.5306,19.6963,19.5306,19.6963,120000.0
2006-05-25 11:00:00,28.5,28.63,28.49,28.58,116100.0,19.6756,19.7653,19.6686,19.7308,116100.0
2006-05-25 11:30:00,28.58,28.87,28.58,28.83,202800.0,19.7308,19.931,19.7308,19.9034,202800.0
2006-05-25 12:00:00,28.8,28.88,28.79,28.81,42300.0,19.8827,19.9379,19.8758,19.8896,42300.0
2006-05-25 12:30:00,28.8,28.81,28.67,28.73,34800.0,19.8827,19.8896,19.7929,19.8343,34800.0
2006-05-25 13:00:00,28.71,28.78,28.67,28.78,79800.0,19.8205,19.8689,19.7929,19.8689,79800.0
2006-05-25 13:30:00,28.78,28.95,28.77,28.88,83100.0,19.8689,19.9862,19.862,19.9379,83100.0
2006-05-25 14:00:00,28.88,28.92,28.78,28.86,60900.0,19.9379,19.9655,19.8689,19.9241,60900.0
2006-05-25 14:30:00,28.87,29.22,28.85,29.07,129000.0,19.931,20.1726,19.9172,20.0691,129000.0
2006-05-25 15:00:00,29.04,29.15,29.03,29.08,72000.0,20.0484,20.1243,20.0414,20.076,72000.0
2006-05-25 15:30:00,29.09,29.37,29.09,29.31,367200.0,20.0829,20.2762,20.0829,20.2348,367200.0
2006-05-26 09:30:00,29.6,29.6,29.45,29.51,71400.0,20.435,20.435,20.3314,20.3728,71400.0
2006-05-26 10:00:00,29.52,29.58,29.5,29.5,175800.0,20.3797,20.4212,20.3659,20.3659,175800.0
2006-05-26 10:30:00,29.5,29.53,29.1,29.13,161400.0,20.3659,20.3866,20.0898,20.1105,161400.0
2006-05-26 11:00:00,29.18,29.37,29.18,29.31,66300.0,20.145,20.2762,20.145,20.2348,66300.0
2006-05-26 11:30:00,29.35,29.37,29.25,29.3,38400.0,20.2624,20.2762,20.1933,20.2278,38400.0
2006-05-26 12:00:00,29.31,29.44,29.28,29.44,76800.0,20.2348,20.3245,20.214,20.3245,76800.0
2006-05-26 12:30:00,29.44,29.58,29.4,29.58,153600.0,20.3245,20.4212,20.2969,20.4212,153600.0
2006-05-26 13:00:00,29.58,29.75,29.58,29.6,239700.0,20.4212,20.5385,20.4212,20.435,239700.0
2006-05-26 13:30:00,29.62,29.72,29.55,29.67,52500.0,20.4488,20.5178,20.4004,20.4833,52500.0
2006-05-26 14:00:00,29.67,29.76,29.67,29.75,83400.0,20.4833,20.5454,20.4833,20.5385,83400.0
2006-05-26 14:30:00,29.75,29.9,29.73,29.83,289800.0,20.5385,20.6421,20.5247,20.5937,289800.0
2006-05-26 15:00:00,29.83,29.85,29.65,29.75,63900.0,20.5937,20.6076,20.4695,20.5385,63900.0
2006-05-26 15:30:00,29.75,29.75,29.61,29.65,162000.0,20.5385,20.5385,20.4419,20.4695,162000.0
2006-05-30 09:30:00,29.08,29.08,28.79,28.83,260400.0,20.076,20.076,19.8758,19.9034,260400.0
2006-05-30 10:00:00,28.83,28.83,28.52,28.6,211500.0,19.9034,19.9034,19.6894,19.7446,211500.0
2006-05-30 10:30:00,28.58,28.6,28.51,28.51,106800.0,19.7308,19.7446,19.6825,19.6825,106800.0
2006-05-30 11:00:00,28.51,28.51,27.88,27.95,492600.0,19.6825,19.6825,19.2475,19.2958,492600.0
2006-05-30 11:30:00,27.94,28.1,27.92,28.1,118800.0,19.2889,19.3994,19.2751,19.3994,118800.0
2006-05-30 12:00:00,28.1,28.3,28.08,28.3,116700.0,19.3994,19.5375,19.3856,19.5375,116700.0
2006-05-30 12:30:00,28.3,28.35,28.17,28.2,23400.0,19.5375,19.572,19.4477,19.4684,23400.0
2006-05-30 13:00:00,28.19,28.26,28.01,28.12,63300.0,19.4615,19.5099,19.3373,19.4132,63300.0
2006-05-30 13:30:00,28.05,28.17,28.02,28.08,47100.0,19.3649,19.4477,19.3442,19.3856,47100.0
2006-05-30 14:00:00,28.09,28.49,28.08,28.47,147000.0,19.3925,19.6686,19.3856,19.6548,147000.0
2006-05-30 14:30:00,28.47,28.49,28.19,28.19,42300.0,19.6548,19.6686,19.4615,19.4615,42300.0
2006-05-30 15:00:00,28.23,28.27,28.05,28.2,54300.0,19.4892,19.5168,19.3649,19.4684,54300.0
2006-05-30 15:30:00,28.18,28.2,28.01,28.05,191400.0,19.4546,19.4684,19.3373,19.3649,191400.0
2006-05-31 09:30:00,28.32,28.58,28.28,28.49,126000.0,19.5513,19.7308,19.5237,19.6686,126000.0
2006-05-31 10:00:00,28.56,28.56,28.27,28.39,98400.0,19.717,19.717,19.5168,19.5996,98400.0
2006-05-31 10:30:00,28.41,28.51,28.35,28.35,66900.0,19.6134,19.6825,19.572,19.572,66900.0
2006-05-31 11:00:00,28.38,28.48,28.33,28.45,78000.0,19.5927,19.6617,19.5582,19.641,78000.0
2006-05-31 11:30:00,28.45,28.46,28.4,28.4,161700.0,19.641,19.6479,19.6065,19.6065,161700.0
2006-05-31 12:00:00,28.4,28.4,28.32,28.37,220800.0,19.6065,19.6065,19.5513,19.5858,220800.0
2006-05-31 12:30:00,28.37,28.46,28.34,28.34,55200.0,19.5858,19.6479,19.5651,19.5651,55200.0
2006-05-31 13:00:00,28.33,28.4,28.28,28.36,71100.0,19.5582,19.6065,19.5237,19.5789,71100.0
2006-05-31 13:30:00,28.36,28.37,28.3,28.34,96000.0,19.5789,19.5858,19.5375,19.5651,96000.0
2006-05-31 14:00:00,28.34,28.41,28.12,28.21,165900.0,19.5651,19.6134,19.4132,19.4753,165900.0
2006-05-31 14:30:00,28.23,28.44,28.19,28.44,154200.0,19.4892,19.6341,19.4615,19.6341,154200.0
2006-05-31 15:00:00,28.41,28.43,28.33,28.38,87000.0,19.6134,19.6272,19.5582,19.5927,87000.0
2006-05-31 15:30:00,28.36,28.6,28.34,28.6,160800.0,19.5789,19.7446,19.5651,19.7446,160800.0
2006-06-01 09:30:00,28.6,28.71,28.35,28.47,138900.0,19.7446,19.8205,19.572,19.6548,138900.0
2006-06-01 10:00:00,28.44,28.83,28.4,28.78,82500.0,19.6341,19.9034,19.6065,19.8689,82500.0
2006-06-01 10:30:00,28.8,29.06,28.76,29.06,52500.0,19.8827,20.0622,19.855,20.0622,52500.0
2006-06-01 11:00:00,29.06,29.37,29.02,29.34,189900.0,20.0622,20.2762,20.0345,20.2555,189900.0
2006-06-01 11:30:00,29.35,29.4,29.25,29.33,48600.0,20.2624,20.2969,20.1933,20.2486,48600.0
2006-06-01 12:00:00,29.33,29.41,29.31,29.37,52800.0,20.2486,20.3038,20.2348,20.2762,52800.0
2006-06-01 12:30:00,29.37,29.51,29.36,29.37,50700.0,20.2762,20.3728,20.2693,20.2762,50700.0
2006-06-01 13:00:00,29.37,29.38,29.21,29.24,40800.0,20.2762,20.2831,20.1657,20.1864,40800.0
2006-06-01 13:30:00,29.21,29.33,29.21,29.33,27600.0,20.1657,20.2486,20.1657,20.2486,27600.0
2006-06-01 14:00:00,29.35,29.49,29.35,29.47,56400.0,20.2624,20.359,20.2624,20.3452,56400.0
2006-06-01 14:30:00,29.47,29.53,29.44,29.51,52200.0,20.3452,20.3866,20.3245,20.3728,52200.0
2006-06-01 15:00:00,29.52,29.53,29.48,29.52,63300.0,20.3797,20.3866,20.3521,20.3797,63300.0
2006-06-01 15:30:00,29.52,29.57,29.34,29.39,214500.0,20.3797,20.4142,20.2555,20.29,214500.0
2006-06-02 09:30:00,29.7,29.93,29.52,29.61,107400.0,20.504,20.6628,20.3797,20.4419,107400.0
2006-06-02 10:00:00,29.62,29.67,29.4,29.5,36900.0,20.4488,20.4833,20.2969,20.3659,36900.0
2006-06-02 10:30:00,29.5,29.67,29.48,29.67,38100.0,20.3659,20.4833,20.3521,20.4833,38100.0
2006-06-02 11:00:00,29.67,29.67,29.58,29.6,37800.0,20.4833,20.4833,20.4212,20.435,37800.0
2006-06-02 11:30:00,29.63,29.63,29.38,29.48,60300.0,20.4557,20.4557,20.2831,20.3521,60300.0
2006-06-02 12:00:00,29.43,29.5,29.3,29.33,18600.0,20.3176,20.3659,20.2278,20.2486,18600.0
2006-06-02 12:30:00,29.3,29.33,29.24,29.27,10800.0,20.2278,20.2486,20.1864,20.2071,10800.0
2006-06-02 13:00:00,29.27,29.28,29.23,29.28,18000.0,20.2071,20.214,20.1795,20.214,18000.0
2006-06-02 13:30:00,29.29,29.32,29.25,29.3,29100.0,20.2209,20.2417,20.1933,20.2278,29100.0
2006-06-02 14:00:00,29.31,29.36,29.3,29.31,21600.0,20.2348,20.2693,20.2278,20.2348,21600.0
2006-06-02 14:30:00,29.33,29.36,29.3,29.33,29100.0,20.2486,20.2693,20.2278,20.2486,29100.0
2006-06-02 15:00:00,29.33,29.33,29.29,29.33,30600.0,20.2486,20.2486,20.2209,20.2486,30600.0
2006-06-02 15:30:00,29.31,29.45,29.24,29.45,155700.0,20.2348,20.3314,20.1864,20.3314,155700.0
2006-06-05 09:30:00,29.4,29.4,29.09,29.23,54600.0,20.2969,20.2969,20.0829,20.1795,54600.0
2006-06-05 10:00:00,29.25,29.27,29.17,29.2,40800.0,20.1933,20.2071,20.1381,20.1588,40800.0
2006-06-05 10:30:00,29.23,29.29,29.2,29.25,48300.0,20.1795,20.2209,20.1588,20.1933,48300.0
2006-06-05 11:00:00,29.26,29.32,29.23,29.26,31500.0,20.2002,20.2417,20.1795,20.2002,31500.0
2006-06-05 11:30:00,29.25,29.29,29.13,29.16,42300.0,20.1933,20.2209,20.1105,20.1312,42300.0
2006-06-05 12:00:00,29.15,29.18,28.95,29.01,66600.0,20.1243,20.145,19.9862,20.0276,66600.0
2006-06-05 12:30:00,29.01,29.06,29.0,29.03,31200.0,20.0276,20.0622,20.0207,20.0414,31200.0
2006-06-05 13:00:00,29.01,29.02,28.96,28.96,22800.0,20.0276,20.0345,19.9931,19.9931,22800.0
2006-06-05 13:30:00,28.96,28.97,28.92,28.92,24600.0,19.9931,20.0,19.9655,19.9655,24600.0
2006-06-05 14:00:00,28.93,28.93,28.72,28.74,54600.0,19.9724,19.9724,19.8274,19.8412,54600.0
2006-06-05 14:30:00,28.74,28.75,28.61,28.63,78600.0,19.8412,19.8481,19.7515,19.7653,78600.0
2006-06-05 15:00:00,28.61,28.61,28.35,28.38,139800.0,19.7515,19.7515,19.572,19.5927,139800.0
2006-06-05 15:30:00,28.38,28.54,28.28,28.43,262800.0,19.5927,19.7032,19.5237,19.6272,262800.0
2006-06-06 09:30:00,28.2,28.26,27.93,28.07,194700.0,19.4684,19.5099,19.282,19.3787,194700.0
2006-06-06 10:00:00,28.07,28.1,27.91,27.98,92700.0,19.3787,19.3994,19.2682,19.3166,92700.0
2006-06-06 10:30:00,28.01,28.12,27.98,27.98,99000.0,19.3373,19.4132,19.3166,19.3166,99000.0
2006-06-06 11:00:00,27.98,27.99,27.81,27.93,51600.0,19.3166,19.3235,19.1992,19.282,51600.0
2006-06-06 11:30:00,27.94,27.95,27.79,27.85,30600.0,19.2889,19.2958,19.1854,19.2268,30600.0
2006-06-06 12:00:00,27.85,27.99,27.8,27.98,21600.0,19.2268,19.3235,19.1923,19.3166,21600.0
2006-06-06 12:30:00,27.97,28.24,27.97,28.22,63600.0,19.3097,19.4961,19.3097,19.4822,63600.0
2006-06-06 13:00:00,28.23,28.43,28.22,28.24,75000.0,19.4892,19.6272,19.4822,19.4961,75000.0
2006-06-06 13:30:00,28.25,28.31,28.23,28.31,61200.0,19.503,19.5444,19.4892,19.5444,61200.0
2006-06-06 14:00:00,28.28,28.33,28.28,28.32,24600.0,19.5237,19.5582,19.5237,19.5513,24600.0
2006-06-06 14:30:00,28.32,28.33,28.27,28.32,31800.0,19.5513,19.5582,19.5168,19.5513,31800.0
2006-06-06 15:00:00,28.3,28.33,28.27,28.3,21000.0,19.5375,19.5582,19.5168,19.5375,21000.0
2006-06-06 15:30:00,28.32,28.52,28.3,28.47,102900.0,19.5513,19.6894,19.5375,19.6548,102900.0
2006-06-07 09:30:00,28.4,28.4,27.93,28.01,121200.0,19.6065,19.6065,19.282,19.3373,121200.0
2006-06-07 10:00:00,28.02,28.32,28.02,28.3,71100.0,19.3442,19.5513,19.3442,19.5375,71100.0
2006-06-07 10:30:00,28.3,28.38,28.24,28.33,65400.0,19.5375,19.5927,19.4961,19.5582,65400.0
2006-06-07 11:00:00,28.33,28.4,28.29,28.37,55500.0,19.5582,19.6065,19.5306,19.5858,55500.0
2006-06-07 11:30:00,28.39,28.5,28.31,28.38,69000.0,19.5996,19.6756,19.5444,19.5927,69000.0
2006-06-07 12:00:00,28.38,28.75,28.37,28.65,141600.0,19.5927,19.8481,19.5858,19.7791,141600.0
2006-06-07 12:30:00,28.64,28.72,28.57,28.68,35400.0,19.7722,19.8274,19.7239,19.7998,35400.0
2006-06-07 13:00:00,28.68,28.68,28.55,28.58,44100.0,19.7998,19.7998,19.7101,19.7308,44100.0
2006-06-07 13:30:00,28.57,28.58,28.55,28.58,46800.0,19.7239,19.7308,19.7101,19.7308,46800.0
2006-06-07 14:00:00,28.58,28.58,28.47,28.55,50400.0,19.7308,19.7308,19.6548,19.7101,50400.0
2006-06-07 14:30:00,28.55,28.55,28.37,28.41,41100.0,19.7101,19.7101,19.5858,19.6134,41100.0
2006-06-07 15:00:00,28.41,28.45,28.37,28.37,69600.0,19.6134,19.641,19.5858,19.5858,69600.0
2006-06-07 15:30:00,28.39,28.41,28.13,28.17,194700.0,19.5996,19.6134,19.4201,19.4477,194700.0
2006-06-08 09:30:00,28.19,28.19,27.43,27.67,332700.0,19.4615,19.4615,18.9369,19.1025,332700.0
2006-06-08 10:00:00,27.61,27.61,27.25,27.26,249900.0,19.0611,19.0611,18.8126,18.8195,249900.0
2006-06-08 10:30:00,27.26,27.27,27.04,27.2,157200.0,18.8195,18.8264,18.6676,18.7781,157200.0
2006-06-08 11:00:00,27.2,27.52,27.13,27.28,162900.0,18.7781,18.999,18.7297,18.8333,162900.0
2006-06-08 11:30:00,27.26,27.28,27.0,27.13,70200.0,18.8195,18.8333,18.64,18.7297,70200.0
2006-06-08 12:00:00,27.13,27.29,27.12,27.27,102600.0,18.7297,18.8402,18.7228,18.8264,102600.0
2006-06-08 12:30:00,27.29,27.55,27.27,27.54,162600.0,18.8402,19.0197,18.8264,19.0128,162600.0
2006-06-08 13:00:00,27.55,27.57,27.47,27.51,185700.0,19.0197,19.0335,18.9645,18.9921,185700.0
2006-06-08 13:30:00,27.51,27.58,27.48,27.58,117900.0,18.9921,19.0404,18.9714,19.0404,117900.0
2006-06-08 14:00:00,27.57,27.72,27.49,27.67,372600.0,19.0335,19.1371,18.9783,19.1025,372600.0
2006-06-08 14:30:00,27.67,27.67,27.62,27.67,149100.0,19.1025,19.1025,19.068,19.1025,149100.0
2006-06-08 15:00:00,27.67,28.0,27.67,27.87,218700.0,19.1025,19.3304,19.1025,19.2406,218700.0
2006-06-08 15:30:00,27.86,28.3,27.86,28.15,313800.0,19.2337,19.5375,19.2337,19.4339,313800.0
2006-06-09 09:30:00,28.36,28.37,28.04,28.25,123600.0,19.5789,19.5858,19.358,19.503,123600.0
2006-06-09 10:00:00,28.3,28.31,28.17,28.29,61200.0,19.5375,19.5444,19.4477,19.5306,61200.0
2006-06-09 10:30:00,28.3,28.3,27.93,27.93,90300.0,19.5375,19.5375,19.282,19.282,90300.0
2006-06-09 11:00:00,27.91,27.98,27.86,27.94,52200.0,19.2682,19.3166,19.2337,19.2889,52200.0
2006-06-09 11:30:00,27.93,27.98,27.83,27.87,106500.0,19.282,19.3166,19.213,19.2406,106500.0
2006-06-09 12:00:00,27.87,27.94,27.67,27.67,44700.0,19.2406,19.2889,19.1025,19.1025,44700.0
2006-06-09 12:30:00,27.71,27.73,27.61,27.62,37500.0,19.1302,19.144,19.0611,19.068,37500.0
2006-06-09 13:00:00,27.62,27.62,27.31,27.34,63900.0,19.068,19.068,18.854,18.8747,63900.0
2006-06-09 13:30:00,27.33,27.33,27.14,27.3,125400.0,18.8678,18.8678,18.7366,18.8471,125400.0
2006-06-09 14:00:00,27.29,27.33,27.18,27.29,80400.0,18.8402,18.8678,18.7643,18.8402,80400.0
2006-06-09 14:30:00,27.3,27.33,27.25,27.29,317400.0,18.8471,18.8678,18.8126,18.8402,317400.0
2006-06-09 15:00:00,27.29,27.3,27.17,27.17,106200.0,18.8402,18.8471,18.7574,18.7574,106200.0
2006-06-09 15:30:00,27.2,27.29,27.19,27.25,284700.0,18.7781,18.8402,18.7712,18.8126,284700.0
2006-06-12 09:30:00,27.17,27.3,27.03,27.1,79800.0,19.1348,19.2263,19.0362,19.0855,79800.0
2006-06-12 10:00:00,27.11,27.11,26.66,26.69,159900.0,19.0925,19.0925,18.7756,18.7967,159900.0
2006-06-12 10:30:00,26.69,26.76,26.66,26.7,65700.0,18.7967,18.846,18.7756,18.8038,65700.0
2006-06-12 11:00:00,26.73,26.73,26.54,26.55,96000.0,18.8249,18.8249,18.6911,18.6981,96000.0
2006-06-12 11:30:00,26.58,26.6,26.46,26.5,78600.0,18.7193,18.7333,18.6347,18.6629,78600.0
2006-06-12 12:00:00,26.52,26.53,26.36,26.36,24600.0,18.677,18.684,18.5643,18.5643,24600.0
2006-06-12 12:30:00,26.33,26.37,26.18,26.28,148800.0,18.5432,18.5714,18.4376,18.508,148800.0
2006-06-12 13:00:00,26.27,26.37,26.2,26.2,81000.0,18.5009,18.5714,18.4516,18.4516,81000.0
2006-06-12 13:30:00,26.18,26.18,26.08,26.12,87000.0,18.4376,18.4376,18.3671,18.3953,87000.0
2006-06-12 14:00:00,26.12,26.13,25.88,26.1,378000.0,18.3953,18.4023,18.2263,18.3812,378000.0
2006-06-12 14:30:00,26.11,26.13,25.8,25.86,129300.0,18.3883,18.4023,18.1699,18.2122,129300.0
2006-06-12 15:00:00,25.84,25.87,25.73,25.73,125700.0,18.1981,18.2192,18.1206,18.1206,125700.0
2006-06-12 15:30:00,25.73,25.79,25.66,25.7,351900.0,18.1206,18.1629,18.0713,18.0995,351900.0
2006-06-13 09:30:00,25.58,25.96,25.51,25.67,316500.0,18.015,18.2826,17.9657,18.0784,316500.0
2006-06-13 10:00:00,25.63,25.67,25.22,25.43,253800.0,18.0502,18.0784,17.7615,17.9094,253800.0
2006-06-13 10:30:00,25.45,25.49,25.3,25.36,115500.0,17.9234,17.9516,17.8178,17.8601,115500.0
2006-06-13 11:00:00,25.35,25.37,25.14,25.27,255600.0,17.853,17.8671,17.7051,17.7967,255600.0
2006-06-13 11:30:00,25.27,25.32,24.93,25.14,292500.0,17.7967,17.8319,17.5572,17.7051,292500.0
2006-06-13 12:00:00,25.14,25.29,25.07,25.15,138300.0,17.7051,17.8108,17.6558,17.7122,138300.0
2006-06-13 12:30:00,25.15,25.17,25.07,25.13,199500.0,17.7122,17.7263,17.6558,17.6981,199500.0
2006-06-13 13:00:00,25.14,25.14,24.99,25.06,269100.0,17.7051,17.7051,17.5995,17.6488,269100.0
2006-06-13 13:30:00,25.06,25.17,25.0,25.13,285000.0,17.6488,17.7263,17.6065,17.6981,285000.0
2006-06-13 14:00:00,25.12,25.12,24.88,25.0,383700.0,17.691,17.691,17.522,17.6065,383700.0
2006-06-13 14:30:00,24.99,25.02,24.91,24.98,305400.0,17.5995,17.6206,17.5431,17.5924,305400.0
2006-06-13 15:00:00,24.94,24.94,24.66,24.82,149400.0,17.5643,17.5643,17.3671,17.4798,149400.0
2006-06-13 15:30:00,24.85,25.23,24.85,25.03,495600.0,17.5009,17.7685,17.5009,17.6277,495600.0
2006-06-14 09:30:00,25.27,25.27,24.86,24.86,279900.0,17.7967,17.7967,17.5079,17.5079,279900.0
2006-06-14 10:00:00,24.86,24.97,24.8,24.95,704100.0,17.5079,17.5854,17.4657,17.5713,704100.0
2006-06-14 10:30:00,24.93,24.97,24.45,24.5,302100.0,17.5572,17.5854,17.2192,17.2544,302100.0
2006-06-14 11:00:00,24.48,24.59,24.42,24.5,522900.0,17.2403,17.3178,17.1981,17.2544,522900.0
2006-06-14 11:30:00,24.49,24.68,24.49,24.55,200100.0,17.2474,17.3812,17.2474,17.2896,200100.0
2006-06-14 12:00:00,24.58,24.62,24.54,24.58,94800.0,17.3107,17.3389,17.2826,17.3107,94800.0
2006-06-14 12:30:00,24.58,24.58,24.38,24.38,140700.0,17.3107,17.3107,17.1699,17.1699,140700.0
2006-06-14 13:00:00,24.4,24.45,24.19,24.2,177000.0,17.184,17.2192,17.0361,17.0431,177000.0
2006-06-14 13:30:00,24.19,24.2,23.99,24.15,202500.0,17.0361,17.0431,16.8952,17.0079,202500.0
2006-06-14 14:00:00,24.14,24.17,24.01,24.1,334800.0,17.0009,17.022,16.9093,16.9727,334800.0
2006-06-14 14:30:00,24.13,24.27,24.1,24.24,600000.0,16.9938,17.0924,16.9727,17.0713,600000.0
2006-06-14 15:00:00,24.23,24.41,24.16,24.36,438000.0,17.0642,17.191,17.0149,17.1558,438000.0
2006-06-14 15:30:00,24.36,24.42,24.36,24.38,186900.0,17.1558,17.1981,17.1558,17.1699,186900.0
2006-06-15 09:30:00,25.0,25.47,25.0,25.33,1212000.0,17.6065,17.9375,17.6065,17.8389,1212000.0
2006-06-15 10:00:00,25.33,25.46,25.15,25.39,1043100.0,17.8389,17.9305,17.7122,17.8812,1043100.0
2006-06-15 10:30:00,25.4,25.41,25.33,25.36,483900.0,17.8882,17.8953,17.8389,17.8601,483900.0
2006-06-15 11:00:00,25.37,25.38,25.33,25.33,384600.0,17.8671,17.8741,17.8389,17.8389,384600.0
2006-06-15 11:30:00,25.33,25.33,25.29,25.3,232500.0,17.8389,17.8389,17.8108,17.8178,232500.0
2006-06-15 12:00:00,25.3,25.3,25.2,25.21,266700.0,17.8178,17.8178,17.7474,17.7544,266700.0
2006-06-15 12:30:00,25.21,25.23,24.97,25.0,363900.0,17.7544,17.7685,17.5854,17.6065,363900.0
2006-06-15 13:00:00,25.05,25.18,25.05,25.15,388800.0,17.6417,17.7333,17.6417,17.7122,388800.0
2006-06-15 13:30:00,25.16,25.24,25.13,25.24,357000.0,17.7192,17.7755,17.6981,17.7755,357000.0
2006-06-15 14:00:00,25.24,25.3,25.23,25.29,368700.0,17.7755,17.8178,17.7685,17.8108,368700.0
2006-06-15 14:30:00,25.29,25.34,25.25,25.25,524400.0,17.8108,17.846,17.7826,17.7826,524400.0
2006-06-15 15:00:00,25.25,25.28,25.12,25.18,449400.0,17.7826,17.8037,17.691,17.7333,449400.0
2006-06-15 15:30:00,25.17,25.33,25.16,25.33,542700.0,17.7263,17.8389,17.7192,17.8389,542700.0
2006-06-16 09:30:00,25.17,25.32,25.04,25.25,387900.0,17.7263,17.8319,17.6347,17.7826,387900.0
2006-06-16 10:00:00,25.22,25.31,25.2,25.28,307200.0,17.7615,17.8248,17.7474,17.8037,307200.0
2006-06-16 10:30:00,25.28,25.33,25.23,25.24,189600.0,17.8037,17.8389,17.7685,17.7755,189600.0
2006-06-16 11:00:00,25.24,25.35,25.24,25.24,175500.0,17.7755,17.853,17.7755,17.7755,175500.0
2006-06-16 11:30:00,25.24,25.3,25.24,25.28,160800.0,17.7755,17.8178,17.7755,17.8037,160800.0
2006-06-16 12:00:00,25.28,25.44,25.26,25.3,286200.0,17.8037,17.9164,17.7896,17.8178,286200.0
2006-06-16 12:30:00,25.28,25.31,25.17,25.31,205800.0,17.8037,17.8248,17.7263,17.8248,205800.0
2006-06-16 13:00:00,25.28,25.33,25.28,25.28,133500.0,17.8037,17.8389,17.8037,17.8037,133500.0
2006-06-16 13:30:00,25.28,25.34,25.27,25.3,119100.0,17.8037,17.846,17.7967,17.8178,119100.0
2006-06-16 14:00:00,25.3,25.3,25.24,25.26,102000.0,17.8178,17.8178,17.7755,17.7896,102000.0
2006-06-16 14:30:00,25.25,25.25,25.03,25.08,137700.0,17.7826,17.7826,17.6277,17.6629,137700.0
2006-06-16 15:00:00,25.06,25.21,25.0,25.13,274800.0,17.6488,17.7544,17.6065,17.6981,274800.0
2006-06-16 15:30:00,25.14,25.17,24.97,25.01,420300.0,17.7051,17.7263,17.5854,17.6136,420300.0
2006-06-19 09:30:00,25.17,25.46,25.17,25.33,268800.0,17.7263,17.9305,17.7263,17.8389,268800.0
2006-06-19 10:00:00,25.38,25.41,25.29,25.33,467400.0,17.8741,17.8953,17.8108,17.8389,467400.0
2006-06-19 10:30:00,25.33,25.55,25.14,25.23,297900.0,17.8389,17.9939,17.7051,17.7685,297900.0
2006-06-19 11:00:00,25.26,25.31,25.17,25.25,113100.0,17.7896,17.8248,17.7263,17.7826,113100.0
2006-06-19 11:30:00,25.24,25.46,25.22,25.38,156900.0,17.7755,17.9305,17.7615,17.8741,156900.0
2006-06-19 12:00:00,25.39,25.43,25.33,25.4,99900.0,17.8812,17.9094,17.8389,17.8882,99900.0
2006-06-19 12:30:00,25.43,25.43,25.36,25.39,143700.0,17.9094,17.9094,17.8601,17.8812,143700.0
2006-06-19 13:00:00,25.38,25.39,25.27,25.3,229800.0,17.8741,17.8812,17.7967,17.8178,229800.0
2006-06-19 13:30:00,25.29,25.32,25.19,25.29,140100.0,17.8108,17.8319,17.7403,17.8108,140100.0
2006-06-19 14:00:00,25.29,25.36,25.25,25.34,92100.0,17.8108,17.8601,17.7826,17.846,92100.0
2006-06-19 14:30:00,25.34,25.35,25.3,25.32,97200.0,17.846,17.853,17.8178,17.8319,97200.0
2006-06-19 15:00:00,25.32,25.37,25.22,25.35,128100.0,17.8319,17.8671,17.7615,17.853,128100.0
2006-06-19 15:30:00,25.34,25.36,25.1,25.13,187200.0,17.846,17.8601,17.677,17.6981,187200.0
2006-06-20 09:30:00,25.1,25.18,25.06,25.13,71400.0,17.677,17.7333,17.6488,17.6981,71400.0
2006-06-20 10:00:00,25.13,25.13,24.9,25.0,54900.0,17.6981,17.6981,17.5361,17.6065,54900.0
2006-06-20 10:30:00,25.0,25.11,24.98,25.1,41400.0,17.6065,17.684,17.5924,17.677,41400.0
2006-06-20 11:00:00,25.1,25.32,25.09,25.32,47100.0,17.677,17.8319,17.6699,17.8319,47100.0
2006-06-20 11:30:00,25.35,25.57,25.34,25.53,105900.0,17.853,18.008,17.846,17.9798,105900.0
2006-06-20 12:00:00,25.53,25.57,25.46,25.5,58200.0,17.9798,18.008,17.9305,17.9587,58200.0
2006-06-20 12:30:00,25.51,25.53,25.48,25.53,33300.0,17.9657,17.9798,17.9446,17.9798,33300.0
2006-06-20 13:00:00,25.55,25.57,25.5,25.52,44100.0,17.9939,18.008,17.9587,17.9727,44100.0
2006-06-20 13:30:00,25.53,25.55,25.46,25.53,69300.0,17.9798,17.9939,17.9305,17.9798,69300.0
2006-06-20 14:00:00,25.53,25.53,25.31,25.38,52500.0,17.9798,17.9798,17.8248,17.8741,52500.0
2006-06-20 14:30:00,25.41,25.44,25.35,25.44,31800.0,17.8953,17.9164,17.853,17.9164,31800.0
2006-06-20 15:00:00,25.44,25.54,25.44,25.51,87000.0,17.9164,17.9868,17.9164,17.9657,87000.0
2006-06-20 15:30:00,25.51,25.54,25.43,25.43,146400.0,17.9657,17.9868,17.9094,17.9094,146400.0
2006-06-21 09:30:00,25.55,25.78,25.46,25.71,159300.0,17.9939,18.1559,17.9305,18.1066,159300.0
2006-06-21 10:00:00,25.72,25.83,25.71,25.75,59700.0,18.1136,18.1911,18.1066,18.1347,59700.0
2006-06-21 10:30:00,25.77,26.07,25.77,26.05,132600.0,18.1488,18.3601,18.1488,18.346,132600.0
2006-06-21 11:00:00,26.07,26.08,25.96,25.99,93900.0,18.3601,18.3671,18.2826,18.3037,93900.0
2006-06-21 11:30:00,25.99,26.08,25.97,26.06,78300.0,18.3037,18.3671,18.2897,18.353,78300.0
2006-06-21 12:00:00,26.05,26.07,26.02,26.05,297300.0,18.346,18.3601,18.3249,18.346,297300.0
2006-06-21 12:30:00,26.05,26.17,26.05,26.13,60600.0,18.346,18.4305,18.346,18.4023,60600.0
2006-06-21 13:00:00,26.15,26.21,26.12,26.18,84900.0,18.4164,18.4587,18.3953,18.4376,84900.0
2006-06-21 13:30:00,26.2,26.3,26.12,26.23,57000.0,18.4516,18.5221,18.3953,18.4728,57000.0
2006-06-21 14:00:00,26.26,26.47,26.24,26.4,113100.0,18.4939,18.6418,18.4798,18.5925,113100.0
2006-06-21 14:30:00,26.4,26.41,26.27,26.34,124800.0,18.5925,18.5995,18.5009,18.5502,124800.0
2006-06-21 15:00:00,26.34,26.34,26.27,26.33,98700.0,18.5502,18.5502,18.5009,18.5432,98700.0
2006-06-21 15:30:00,26.33,26.35,26.23,26.26,277200.0,18.5432,18.5573,18.4728,18.4939,277200.0
2006-06-22 09:30:00,26.3,26.33,26.17,26.2,160800.0,18.5221,18.5432,18.4305,18.4516,160800.0
2006-06-22 10:00:00,26.13,26.18,25.7,25.8,236100.0,18.4023,18.4376,18.0995,18.1699,236100.0
2006-06-22 10:30:00,25.8,25.94,25.79,25.94,104400.0,18.1699,18.2685,18.1629,18.2685,104400.0
2006-06-22 11:00:00,25.94,26.05,25.91,26.0,126900.0,18.2685,18.346,18.2474,18.3108,126900.0
2006-06-22 11:30:00,26.0,26.1,25.96,26.0,78300.0,18.3108,18.3812,18.2826,18.3108,78300.0
2006-06-22 12:00:00,25.98,26.03,25.97,25.98,62100.0,18.2967,18.3319,18.2897,18.2967,62100.0
2006-06-22 12:30:00,25.99,26.04,25.98,25.99,134700.0,18.3037,18.339,18.2967,18.3037,134700.0
2006-06-22 13:00:00,26.0,26.0,25.87,26.0,62100.0,18.3108,18.3108,18.2192,18.3108,62100.0
2006-06-22 13:30:00,25.98,26.04,25.91,25.93,75000.0,18.2967,18.339,18.2474,18.2615,75000.0
2006-06-22 14:00:00,25.95,26.08,25.95,26.05,18300.0,18.2756,18.3671,18.2756,18.346,18300.0
2006-06-22 14:30:00,26.05,26.33,26.05,26.27,96600.0,18.346,18.5432,18.346,18.5009,96600.0
2006-06-22 15:00:00,26.28,26.46,26.25,26.45,111900.0,18.508,18.6347,18.4869,18.6277,111900.0
2006-06-22 15:30:00,26.45,26.46,26.2,26.41,219300.0,18.6277,18.6347,18.4516,18.5995,219300.0
2006-06-23 09:30:00,26.34,26.45,26.23,26.25,90600.0,18.5502,18.6277,18.4728,18.4869,90600.0
2006-06-23 10:00:00,26.25,26.51,26.25,26.51,140700.0,18.4869,18.67,18.4869,18.67,140700.0
2006-06-23 10:30:00,26.52,26.6,26.47,26.5,90600.0,18.677,18.7333,18.6418,18.6629,90600.0
2006-06-23 11:00:00,26.5,26.61,26.48,26.59,100500.0,18.6629,18.7404,18.6488,18.7263,100500.0
2006-06-23 11:30:00,26.59,26.63,26.55,26.59,77700.0,18.7263,18.7545,18.6981,18.7263,77700.0
2006-06-23 12:00:00,26.59,26.78,26.59,26.78,104400.0,18.7263,18.8601,18.7263,18.8601,104400.0
2006-06-23 12:30:00,26.75,26.77,26.63,26.67,91500.0,18.839,18.8531,18.7545,18.7826,91500.0
2006-06-23 13:00:00,26.67,26.83,26.66,26.67,53700.0,18.7826,18.8953,18.7756,18.7826,53700.0
2006-06-23 13:30:00,26.66,26.85,26.66,26.8,45000.0,18.7756,18.9094,18.7756,18.8742,45000.0
2006-06-23 14:00:00,26.8,26.82,26.72,26.75,44400.0,18.8742,18.8883,18.8179,18.839,44400.0
2006-06-23 14:30:00,26.72,26.77,26.61,26.65,88200.0,18.8179,18.8531,18.7404,18.7686,88200.0
2006-06-23 15:00:00,26.65,26.81,26.65,26.66,102900.0,18.7686,18.8812,18.7686,18.7756,102900.0
2006-06-23 15:30:00,26.66,26.68,26.56,26.65,124200.0,18.7756,18.7897,18.7052,18.7686,124200.0
2006-06-26 09:30:00,26.7,26.88,26.4,26.52,68700.0,18.8038,18.9305,18.5925,18.677,68700.0
2006-06-26 10:00:00,26.48,26.48,26.17,26.31,41100.0,18.6488,18.6488,18.4305,18.5291,41100.0
2006-06-26 10:30:00,26.32,26.52,26.31,26.46,22800.0,18.5362,18.677,18.5291,18.6347,22800.0
2006-06-26 11:00:00,26.47,26.48,26.34,26.38,24900.0,18.6418,18.6488,18.5502,18.5784,24900.0
2006-06-26 11:30:00,26.38,26.46,26.37,26.42,34200.0,18.5784,18.6347,18.5714,18.6066,34200.0
2006-06-26 12:00:00,26.43,26.43,26.35,26.38,26400.0,18.6136,18.6136,18.5573,18.5784,26400.0
2006-06-26 12:30:00,26.38,26.43,26.37,26.4,21300.0,18.5784,18.6136,18.5714,18.5925,21300.0
2006-06-26 13:00:00,26.4,26.45,26.4,26.44,19500.0,18.5925,18.6277,18.5925,18.6207,19500.0
2006-06-26 13:30:00,26.43,26.47,26.41,26.42,21600.0,18.6136,18.6418,18.5995,18.6066,21600.0
2006-06-26 14:00:00,26.43,26.47,26.42,26.43,15300.0,18.6136,18.6418,18.6066,18.6136,15300.0
2006-06-26 14:30:00,26.43,26.5,26.43,26.44,22200.0,18.6136,18.6629,18.6136,18.6207,22200.0
2006-06-26 15:00:00,26.45,26.47,26.42,26.43,30900.0,18.6277,18.6418,18.6066,18.6136,30900.0
2006-06-26 15:30:00,26.43,26.56,26.43,26.44,78600.0,18.6136,18.7052,18.6136,18.6207,78600.0
2006-06-27 09:30:00,26.38,26.53,26.38,26.44,42300.0,18.5784,18.684,18.5784,18.6207,42300.0
2006-06-27 10:00:00,26.44,26.52,26.29,26.52,72300.0,18.6207,18.677,18.515,18.677,72300.0
2006-06-27 10:30:00,26.51,26.56,26.4,26.4,114600.0,18.67,18.7052,18.5925,18.5925,114600.0
2006-06-27 11:00:00,26.4,26.45,26.33,26.36,73200.0,18.5925,18.6277,18.5432,18.5643,73200.0
2006-06-27 11:30:00,26.36,26.39,26.33,26.34,97200.0,18.5643,18.5854,18.5432,18.5502,97200.0
2006-06-27 12:00:00,26.34,26.34,26.26,26.28,62100.0,18.5502,18.5502,18.4939,18.508,62100.0
2006-06-27 12:30:00,26.28,26.28,26.18,26.23,45900.0,18.508,18.508,18.4376,18.4728,45900.0
2006-06-27 13:00:00,26.22,26.25,26.12,26.22,81600.0,18.4657,18.4869,18.3953,18.4657,81600.0
2006-06-27 13:30:00,26.27,26.29,26.13,26.18,31500.0,18.5009,18.515,18.4023,18.4376,31500.0
2006-06-27 14:00:00,26.18,26.21,26.13,26.19,19800.0,18.4376,18.4587,18.4023,18.4446,19800.0
2006-06-27 14:30:00,26.19,26.19,26.04,26.07,52800.0,18.4446,18.4446,18.339,18.3601,52800.0
2006-06-27 15:00:00,26.05,26.05,25.87,25.98,101400.0,18.346,18.346,18.2192,18.2967,101400.0
2006-06-27 15:30:00,25.98,25.99,25.76,25.81,111000.0,18.2967,18.3037,18.1418,18.177,111000.0
2006-06-28 09:30:00,25.75,25.88,25.73,25.74,68700.0,18.1347,18.2263,18.1206,18.1277,68700.0
2006-06-28 10:00:00,25.73,25.82,25.69,25.77,55800.0,18.1206,18.184,18.0925,18.1488,55800.0
2006-06-28 10:30:00,25.74,25.8,25.72,25.72,14400.0,18.1277,18.1699,18.1136,18.1136,14400.0
2006-06-28 11:00:00,25.75,25.77,25.72,25.77,16800.0,18.1347,18.1488,18.1136,18.1488,16800.0
2006-06-28 11:30:00,25.77,25.82,25.71,25.82,29100.0,18.1488,18.184,18.1066,18.184,29100.0
2006-06-28 12:00:00,25.79,25.84,25.78,25.84,4500.0,18.1629,18.1981,18.1559,18.1981,4500.0
2006-06-28 12:30:00,25.83,25.84,25.78,25.79,15300.0,18.1911,18.1981,18.1559,18.1629,15300.0
2006-06-28 13:00:00,25.78,25.83,25.77,25.83,31200.0,18.1559,18.1911,18.1488,18.1911,31200.0
2006-06-28 13:30:00,25.82,25.82,25.76,25.76,29100.0,18.184,18.184,18.1418,18.1418,29100.0
2006-06-28 14:00:00,25.77,25.79,25.75,25.77,19500.0,18.1488,18.1629,18.1347,18.1488,19500.0
2006-06-28 14:30:00,25.77,26.15,25.77,26.11,76500.0,18.1488,18.4164,18.1488,18.3883,76500.0
2006-06-28 15:00:00,26.13,26.22,26.06,26.19,58800.0,18.4023,18.4657,18.353,18.4446,58800.0
2006-06-28 15:30:00,26.19,26.26,26.17,26.25,84900.0,18.4446,18.4939,18.4305,18.4869,84900.0
2006-06-29 09:30:00,26.27,26.75,26.25,26.67,144600.0,18.5009,18.839,18.4869,18.7826,144600.0
2006-06-29 10:00:00,26.67,26.73,26.58,26.71,36900.0,18.7826,18.8249,18.7193,18.8108,36900.0
2006-06-29 10:30:00,26.69,26.83,26.66,26.77,81300.0,18.7967,18.8953,18.7756,18.8531,81300.0
2006-06-29 11:00:00,26.78,26.78,26.69,26.77,23700.0,18.8601,18.8601,18.7967,18.8531,23700.0
2006-06-29 11:30:00,26.75,26.75,26.67,26.71,48600.0,18.839,18.839,18.7826,18.8108,48600.0
2006-06-29 12:00:00,26.7,26.86,26.7,26.84,35400.0,18.8038,18.9165,18.8038,18.9024,35400.0
2006-06-29 12:30:00,26.84,26.88,26.8,26.86,54900.0,18.9024,18.9305,18.8742,18.9165,54900.0
2006-06-29 13:00:00,26.86,26.88,26.82,26.84,32400.0,18.9165,18.9305,18.8883,18.9024,32400.0
2006-06-29 13:30:00,26.84,26.88,26.84,26.86,21300.0,18.9024,18.9305,18.9024,18.9165,21300.0
2006-06-29 14:00:00,26.87,27.11,26.85,27.06,52500.0,18.9235,19.0925,18.9094,19.0573,52500.0
2006-06-29 14:30:00,27.06,27.17,26.98,27.12,94800.0,19.0573,19.1348,19.001,19.0996,94800.0
2006-06-29 15:00:00,27.12,27.56,27.12,27.56,106500.0,19.0996,19.4094,19.0996,19.4094,106500.0
2006-06-29 15:30:00,27.56,27.83,27.44,27.7,287700.0,19.4094,19.5996,19.3249,19.508,287700.0
2006-06-30 09:30:00,27.83,28.41,27.83,28.39,130200.0,19.5996,20.0081,19.5996,19.994,130200.0
2006-06-30 10:00:00,28.39,28.39,27.97,27.97,185400.0,19.994,19.994,19.6982,19.6982,185400.0
2006-06-30 10:30:00,27.95,28.07,27.87,28.0,253800.0,19.6841,19.7686,19.6278,19.7193,253800.0
2006-06-30 11:00:00,28.02,28.1,28.0,28.0,149700.0,19.7334,19.7897,19.7193,19.7193,149700.0
2006-06-30 11:30:00,28.0,28.0,27.78,27.92,174900.0,19.7193,19.7193,19.5644,19.663,174900.0
2006-06-30 12:00:00,27.92,27.94,27.83,27.87,47100.0,19.663,19.6771,19.5996,19.6278,47100.0
2006-06-30 12:30:00,27.87,28.0,27.87,28.0,253200.0,19.6278,19.7193,19.6278,19.7193,253200.0
2006-06-30 13:00:00,28.0,28.08,27.9,27.95,144000.0,19.7193,19.7757,19.6489,19.6841,144000.0
2006-06-30 13:30:00,27.91,27.95,27.86,27.94,25800.0,19.6559,19.6841,19.6207,19.6771,25800.0
2006-06-30 14:00:00,27.89,27.96,27.84,27.88,58800.0,19.6418,19.6911,19.6066,19.6348,58800.0
2006-06-30 14:30:00,27.87,27.9,27.78,27.9,51900.0,19.6278,19.6489,19.5644,19.6489,51900.0
2006-06-30 15:00:00,27.92,27.99,27.85,27.99,98700.0,19.663,19.7123,19.6137,19.7123,98700.0
2006-06-30 15:30:00,27.99,28.0,27.8,27.91,169800.0,19.7123,19.7193,19.5785,19.6559,169800.0
2006-07-03 09:30:00,28.24,29.67,28.24,29.47,276600.0,19.8883,20.8954,19.8883,20.7546,276600.0
2006-07-03 10:00:00,29.47,29.58,29.03,29.38,396600.0,20.7546,20.832,20.4447,20.6912,396600.0
2006-07-03 10:30:00,29.38,29.4,29.23,29.26,126300.0,20.6912,20.7053,20.5856,20.6067,126300.0
2006-07-03 11:00:00,29.28,29.32,29.21,29.24,89700.0,20.6208,20.6489,20.5715,20.5926,89700.0
2006-07-03 11:30:00,29.24,29.26,29.15,29.21,103200.0,20.5926,20.6067,20.5292,20.5715,103200.0
2006-07-03 12:00:00,29.21,29.25,29.12,29.15,170400.0,20.5715,20.5996,20.5081,20.5292,170400.0
2006-07-03 12:30:00,29.14,29.24,29.11,29.24,213300.0,20.5222,20.5926,20.501,20.5926,213300.0
2006-07-03 13:00:00,29.19,29.5,29.19,29.24,62400.0,20.5574,20.7757,20.5574,20.5926,62400.0
2006-07-03 13:30:00,29.24,29.24,29.24,29.24,0.0,20.5926,20.5926,20.5926,20.5926,0.0
2006-07-03 14:00:00,29.24,29.24,29.24,29.24,0.0,20.5926,20.5926,20.5926,20.5926,0.0
2006-07-03 14:30:00,29.24,29.24,29.24,29.24,0.0,20.5926,20.5926,20.5926,20.5926,0.0
2006-07-03 15:00:00,29.25,29.25,29.25,29.25,6300.0,20.5996,20.5996,20.5996,20.5996,6300.0
2006-07-03 15:30:00,29.25,29.25,29.25,29.25,0.0,20.5996,20.5996,20.5996,20.5996,0.0
2006-07-05 09:30:00,29.25,29.36,28.46,28.57,252300.0,20.5996,20.6771,20.0433,20.1207,252300.0
2006-07-05 10:00:00,28.57,28.73,28.4,28.52,150300.0,20.1207,20.2334,20.001,20.0855,150300.0
2006-07-05 10:30:00,28.53,28.53,28.42,28.44,150600.0,20.0926,20.0926,20.0151,20.0292,150600.0
2006-07-05 11:00:00,28.41,28.45,28.38,28.4,141900.0,20.0081,20.0362,19.9869,20.001,141900.0
2006-07-05 11:30:00,28.39,28.65,28.38,28.64,111300.0,19.994,20.1771,19.9869,20.17,111300.0
2006-07-05 12:00:00,28.63,28.82,28.63,28.81,133500.0,20.163,20.2968,20.163,20.2898,133500.0
2006-07-05 12:30:00,28.81,28.81,28.64,28.66,64200.0,20.2898,20.2898,20.17,20.1841,64200.0
2006-07-05 13:00:00,28.66,28.8,28.59,28.8,101100.0,20.1841,20.2827,20.1348,20.2827,101100.0
2006-07-05 13:30:00,28.83,28.93,28.79,28.79,75300.0,20.3038,20.3743,20.2757,20.2757,75300.0
2006-07-05 14:00:00,28.79,28.83,28.67,28.75,121500.0,20.2757,20.3038,20.1912,20.2475,121500.0
2006-07-05 14:30:00,28.75,28.97,28.74,28.85,95700.0,20.2475,20.4024,20.2405,20.3179,95700.0
2006-07-05 15:00:00,28.85,28.87,28.81,28.86,120600.0,20.3179,20.332,20.2898,20.325,120600.0
2006-07-05 15:30:00,28.85,28.93,28.8,28.87,152100.0,20.3179,20.3743,20.2827,20.332,152100.0
2006-07-06 09:30:00,29.6,29.74,29.08,29.35,228000.0,20.8461,20.9447,20.4799,20.6701,228000.0
2006-07-06 10:00:00,29.37,29.42,29.13,29.33,164100.0,20.6841,20.7194,20.5151,20.656,164100.0
2006-07-06 10:30:00,29.33,29.35,29.2,29.26,130200.0,20.656,20.6701,20.5644,20.6067,130200.0
2006-07-06 11:00:00,29.28,29.32,29.23,29.3,133800.0,20.6208,20.6489,20.5856,20.6348,133800.0
2006-07-06 11:30:00,29.37,29.37,29.23,29.26,65400.0,20.6841,20.6841,20.5856,20.6067,65400.0
2006-07-06 12:00:00,29.26,29.28,29.22,29.26,76200.0,20.6067,20.6208,20.5785,20.6067,76200.0
2006-07-06 12:30:00,29.25,29.27,29.21,29.25,49500.0,20.5996,20.6137,20.5715,20.5996,49500.0
2006-07-06 13:00:00,29.24,29.25,29.14,29.25,61200.0,20.5926,20.5996,20.5222,20.5996,61200.0
2006-07-06 13:30:00,29.22,29.22,29.0,29.05,47700.0,20.5785,20.5785,20.4236,20.4588,47700.0
2006-07-06 14:00:00,29.04,29.04,28.88,28.96,55500.0,20.4517,20.4517,20.3391,20.3954,55500.0
2006-07-06 14:30:00,28.96,29.19,28.89,29.0,150000.0,20.3954,20.5574,20.3461,20.4236,150000.0
2006-07-06 15:00:00,29.0,29.0,28.9,28.91,88800.0,20.4236,20.4236,20.3531,20.3602,88800.0
2006-07-06 15:30:00,28.93,29.08,28.9,28.99,247200.0,20.3743,20.4799,20.3531,20.4165,247200.0
2006-07-07 09:30:00,29.25,29.25,28.97,29.0,82800.0,20.5996,20.5996,20.4024,20.4236,82800.0
2006-07-07 10:00:00,28.97,29.0,28.92,28.97,62400.0,20.4024,20.4236,20.3672,20.4024,62400.0
2006-07-07 10:30:00,28.97,28.97,28.75,28.75,178500.0,20.4024,20.4024,20.2475,20.2475,178500.0
2006-07-07 11:00:00,28.75,28.75,28.52,28.67,212400.0,20.2475,20.2475,20.0855,20.1912,212400.0
2006-07-07 11:30:00,28.67,28.79,28.66,28.79,91500.0,20.1912,20.2757,20.1841,20.2757,91500.0
2006-07-07 12:00:00,28.79,28.79,28.72,28.78,69000.0,20.2757,20.2757,20.2264,20.2686,69000.0
2006-07-07 12:30:00,28.76,28.77,28.67,28.67,52500.0,20.2545,20.2616,20.1912,20.1912,52500.0
2006-07-07 13:00:00,28.69,28.69,28.52,28.69,62400.0,20.2053,20.2053,20.0855,20.2053,62400.0
2006-07-07 13:30:00,28.7,28.75,28.62,28.66,49200.0,20.2123,20.2475,20.156,20.1841,49200.0
2006-07-07 14:00:00,28.66,28.71,28.64,28.67,37200.0,20.1841,20.2193,20.17,20.1912,37200.0
2006-07-07 14:30:00,28.68,28.69,28.35,28.35,43200.0,20.1982,20.2053,19.9658,19.9658,43200.0
2006-07-07 15:00:00,28.33,28.4,28.23,28.25,85800.0,19.9517,20.001,19.8813,19.8954,85800.0
2006-07-07 15:30:00,28.25,28.42,28.17,28.26,225900.0,19.8954,20.0151,19.839,19.9024,225900.0
2006-07-10 09:30:00,28.35,28.68,28.33,28.68,44100.0,19.9658,20.1982,19.9517,20.1982,44100.0
2006-07-10 10:00:00,28.68,28.74,28.67,28.68,37500.0,20.1982,20.2405,20.1912,20.1982,37500.0
2006-07-10 10:30:00,28.68,28.73,28.61,28.7,45900.0,20.1982,20.2334,20.1489,20.2123,45900.0
2006-07-10 11:00:00,28.71,28.92,28.71,28.83,43200.0,20.2193,20.3672,20.2193,20.3038,43200.0
2006-07-10 11:30:00,28.85,28.85,28.71,28.83,27000.0,20.3179,20.3179,20.2193,20.3038,27000.0
2006-07-10 12:00:00,28.83,28.9,28.79,28.87,23700.0,20.3038,20.3531,20.2757,20.332,23700.0
2006-07-10 12:30:00,28.84,29.0,28.82,29.0,89100.0,20.3109,20.4236,20.2968,20.4236,89100.0
2006-07-10 13:00:00,28.98,28.98,28.82,28.93,21300.0,20.4095,20.4095,20.2968,20.3743,21300.0
2006-07-10 13:30:00,28.91,28.91,28.78,28.82,16500.0,20.3602,20.3602,20.2686,20.2968,16500.0
2006-07-10 14:00:00,28.78,28.81,28.59,28.62,58800.0,20.2686,20.2898,20.1348,20.156,58800.0
2006-07-10 14:30:00,28.61,28.61,28.41,28.42,73500.0,20.1489,20.1489,20.0081,20.0151,73500.0
2006-07-10 15:00:00,28.41,28.56,28.32,28.56,59400.0,20.0081,20.1137,19.9447,20.1137,59400.0
2006-07-10 15:30:00,28.56,28.6,28.51,28.54,57600.0,20.1137,20.1419,20.0785,20.0996,57600.0
2006-07-11 09:30:00,28.57,28.64,28.41,28.61,40200.0,20.1207,20.17,20.0081,20.1489,40200.0
2006-07-11 10:00:00,28.59,28.62,28.55,28.62,44100.0,20.1348,20.156,20.1067,20.156,44100.0
2006-07-11 10:30:00,28.59,28.71,28.54,28.57,124200.0,20.1348,20.2193,20.0996,20.1207,124200.0
2006-07-11 11:00:00,28.57,28.62,28.51,28.6,87600.0,20.1207,20.156,20.0785,20.1419,87600.0
2006-07-11 11:30:00,28.57,28.6,28.39,28.51,111300.0,20.1207,20.1419,19.994,20.0785,111300.0
2006-07-11 12:00:00,28.49,28.55,28.44,28.55,23100.0,20.0644,20.1067,20.0292,20.1067,23100.0
2006-07-11 12:30:00,28.53,28.53,28.41,28.46,85200.0,20.0926,20.0926,20.0081,20.0433,85200.0
2006-07-11 13:00:00,28.43,28.44,28.27,28.32,49800.0,20.0221,20.0292,19.9095,19.9447,49800.0
2006-07-11 13:30:00,28.3,28.32,28.25,28.3,36900.0,19.9306,19.9447,19.8954,19.9306,36900.0
2006-07-11 14:00:00,28.26,28.5,28.26,28.48,57900.0,19.9024,20.0714,19.9024,20.0574,57900.0
2006-07-11 14:30:00,28.48,28.48,28.35,28.39,28500.0,20.0574,20.0574,19.9658,19.994,28500.0
2006-07-11 15:00:00,28.38,28.66,28.38,28.66,52800.0,19.9869,20.1841,19.9869,20.1841,52800.0
2006-07-11 15:30:00,28.66,28.74,28.61,28.62,94800.0,20.1841,20.2405,20.1489,20.156,94800.0
2006-07-12 09:30:00,28.6,28.86,28.6,28.8,78300.0,20.1419,20.325,20.1419,20.2827,78300.0
2006-07-12 10:00:00,28.81,29.08,28.81,29.03,77400.0,20.2898,20.4799,20.2898,20.4447,77400.0
2006-07-12 10:30:00,29.02,29.02,28.9,28.91,20400.0,20.4377,20.4377,20.3531,20.3602,20400.0
2006-07-12 11:00:00,28.91,28.91,28.79,28.82,51300.0,20.3602,20.3602,20.2757,20.2968,51300.0
2006-07-12 11:30:00,28.82,28.91,28.8,28.91,48900.0,20.2968,20.3602,20.2827,20.3602,48900.0
2006-07-12 12:00:00,28.91,29.04,28.84,28.88,121200.0,20.3602,20.4517,20.3109,20.3391,121200.0
2006-07-12 12:30:00,28.88,28.93,28.88,28.92,28800.0,20.3391,20.3743,20.3391,20.3672,28800.0
2006-07-12 13:00:00,28.92,28.92,28.78,28.78,30600.0,20.3672,20.3672,20.2686,20.2686,30600.0
2006-07-12 13:30:00,28.77,28.81,28.68,28.7,11700.0,20.2616,20.2898,20.1982,20.2123,11700.0
2006-07-12 14:00:00,28.7,28.7,28.58,28.63,20400.0,20.2123,20.2123,20.1278,20.163,20400.0
2006-07-12 14:30:00,28.63,28.65,28.51,28.59,64200.0,20.163,20.1771,20.0785,20.1348,64200.0
2006-07-12 15:00:00,28.6,28.79,28.59,28.69,154500.0,20.1419,20.2757,20.1348,20.2053,154500.0
2006-07-12 15:30:00,28.68,28.7,28.58,28.66,71700.0,20.1982,20.2123,20.1278,20.1841,71700.0
2006-07-13 09:30:00,28.66,28.66,28.22,28.25,118200.0,20.1841,20.1841,19.8742,19.8954,118200.0
2006-07-13 10:00:00,28.18,28.19,27.65,27.69,122400.0,19.8461,19.8531,19.4728,19.501,122400.0
2006-07-13 10:30:00,27.7,27.91,27.54,27.55,529200.0,19.508,19.6559,19.3953,19.4024,529200.0
2006-07-13 11:00:00,27.58,27.62,27.39,27.62,69900.0,19.4235,19.4517,19.2897,19.4517,69900.0
2006-07-13 11:30:00,27.6,27.68,27.54,27.61,54600.0,19.4376,19.4939,19.3953,19.4446,54600.0
2006-07-13 12:00:00,27.64,27.91,27.64,27.91,80400.0,19.4658,19.6559,19.4658,19.6559,80400.0
2006-07-13 12:30:00,27.92,27.96,27.8,27.87,62100.0,19.663,19.6911,19.5785,19.6278,62100.0
2006-07-13 13:00:00,27.88,27.96,27.83,27.96,34200.0,19.6348,19.6911,19.5996,19.6911,34200.0
2006-07-13 13:30:00,27.95,27.95,27.68,27.75,30300.0,19.6841,19.6841,19.4939,19.5432,30300.0
2006-07-13 14:00:00,27.74,27.76,27.7,27.73,40800.0,19.5362,19.5503,19.508,19.5292,40800.0
2006-07-13 14:30:00,27.73,27.73,27.52,27.55,83400.0,19.5292,19.5292,19.3813,19.4024,83400.0
2006-07-13 15:00:00,27.52,27.52,27.38,27.44,139500.0,19.3813,19.3813,19.2827,19.3249,139500.0
2006-07-13 15:30:00,27.44,27.62,27.39,27.54,208800.0,19.3249,19.4517,19.2897,19.3953,208800.0
2006-07-14 09:30:00,27.6,27.83,27.25,27.25,113100.0,19.4376,19.5996,19.1911,19.1911,113100.0
2006-07-14 10:00:00,27.26,27.37,27.13,27.31,253800.0,19.1982,19.2756,19.1066,19.2334,253800.0
2006-07-14 10:30:00,27.28,27.3,27.07,27.23,66300.0,19.2122,19.2263,19.0643,19.177,66300.0
2006-07-14 11:00:00,27.22,27.25,27.17,27.22,49500.0,19.17,19.1911,19.1348,19.17,49500.0
2006-07-14 11:30:00,27.21,27.21,27.12,27.12,43800.0,19.1629,19.1629,19.0996,19.0996,43800.0
2006-07-14 12:00:00,27.14,27.14,26.9,26.9,169200.0,19.1136,19.1136,18.9446,18.9446,169200.0
2006-07-14 12:30:00,26.9,27.11,26.9,26.97,186300.0,18.9446,19.0925,18.9446,18.9939,186300.0
2006-07-14 13:00:00,26.98,27.05,26.95,27.05,40800.0,19.001,19.0503,18.9798,19.0503,40800.0
2006-07-14 13:30:00,27.07,27.12,27.0,27.05,42300.0,19.0643,19.0996,19.015,19.0503,42300.0
2006-07-14 14:00:00,27.07,27.08,26.97,26.99,98400.0,19.0643,19.0714,18.9939,19.008,98400.0
2006-07-14 14:30:00,26.99,27.07,26.97,27.02,249900.0,19.008,19.0643,18.9939,19.0291,249900.0
2006-07-14 15:00:00,27.02,27.07,27.0,27.0,286800.0,19.0291,19.0643,19.015,19.015,286800.0
2006-07-14 15:30:00,27.0,27.07,27.0,27.0,565800.0,19.015,19.0643,19.015,19.015,565800.0
2006-07-17 09:30:00,27.33,27.41,27.09,27.19,89400.0,19.2475,19.3038,19.0784,19.1489,89400.0
2006-07-17 10:00:00,27.15,27.15,26.93,26.99,38400.0,19.1207,19.1207,18.9658,19.008,38400.0
2006-07-17 10:30:00,26.96,27.0,26.8,26.87,57300.0,18.9869,19.015,18.8742,18.9235,57300.0
2006-07-17 11:00:00,26.93,26.94,26.86,26.87,30600.0,18.9658,18.9728,18.9165,18.9235,30600.0
2006-07-17 11:30:00,26.88,27.07,26.86,27.05,24900.0,18.9305,19.0643,18.9165,19.0503,24900.0
2006-07-17 12:00:00,27.05,27.17,27.05,27.17,50400.0,19.0503,19.1348,19.0503,19.1348,50400.0
2006-07-17 12:30:00,27.13,27.16,27.09,27.11,41700.0,19.1066,19.1277,19.0784,19.0925,41700.0
2006-07-17 13:00:00,27.1,27.1,27.01,27.05,25800.0,19.0855,19.0855,19.0221,19.0503,25800.0
2006-07-17 13:30:00,27.04,27.04,26.97,27.01,30300.0,19.0432,19.0432,18.9939,19.0221,30300.0
2006-07-17 14:00:00,27.01,27.03,26.93,26.98,27900.0,19.0221,19.0362,18.9658,19.001,27900.0
2006-07-17 14:30:00,26.98,27.0,26.84,26.87,34800.0,19.001,19.015,18.9024,18.9235,34800.0
2006-07-17 15:00:00,26.9,26.9,26.81,26.86,40200.0,18.9446,18.9446,18.8812,18.9165,40200.0
2006-07-17 15:30:00,26.86,26.91,26.85,26.86,59700.0,18.9165,18.9517,18.9094,18.9165,59700.0
2006-07-18 09:30:00,27.33,27.51,27.22,27.47,138900.0,19.2475,19.3742,19.17,19.3461,138900.0
2006-07-18 10:00:00,27.51,27.6,27.35,27.42,226800.0,19.3742,19.4376,19.2615,19.3108,226800.0
2006-07-18 10:30:00,27.38,27.38,27.25,27.25,20400.0,19.2827,19.2827,19.1911,19.1911,20400.0
2006-07-18 11:00:00,27.2,27.2,27.01,27.04,54900.0,19.1559,19.1559,19.0221,19.0432,54900.0
2006-07-18 11:30:00,27.05,27.09,27.0,27.0,50100.0,19.0503,19.0784,19.015,19.015,50100.0
2006-07-18 12:00:00,27.0,27.01,26.88,26.92,45600.0,19.015,19.0221,18.9305,18.9587,45600.0
2006-07-18 12:30:00,26.98,27.04,26.87,27.02,108900.0,19.001,19.0432,18.9235,19.0291,108900.0
2006-07-18 13:00:00,27.0,27.04,26.97,26.98,98400.0,19.015,19.0432,18.9939,19.001,98400.0
2006-07-18 13:30:00,27.0,27.01,26.97,26.98,64800.0,19.015,19.0221,18.9939,19.001,64800.0
2006-07-18 14:00:00,27.0,27.07,26.99,27.05,71700.0,19.015,19.0643,19.008,19.0503,71700.0
2006-07-18 14:30:00,27.06,27.25,27.03,27.22,271800.0,19.0573,19.1911,19.0362,19.17,271800.0
2006-07-18 15:00:00,27.22,27.36,27.21,27.36,188100.0,19.17,19.2686,19.1629,19.2686,188100.0
2006-07-18 15:30:00,27.36,27.7,27.36,27.67,462600.0,19.2686,19.508,19.2686,19.4869,462600.0
2006-07-19 09:30:00,27.65,27.8,27.58,27.66,252300.0,19.4728,19.5785,19.4235,19.4799,252300.0
2006-07-19 10:00:00,27.66,28.26,27.66,28.26,135600.0,19.4799,19.9024,19.4799,19.9024,135600.0
2006-07-19 10:30:00,28.26,28.27,28.15,28.2,150600.0,19.9024,19.9095,19.8249,19.8602,150600.0
2006-07-19 11:00:00,28.2,28.4,28.19,28.39,206100.0,19.8602,20.001,19.8531,19.994,206100.0
2006-07-19 11:30:00,28.38,28.39,28.27,28.27,148800.0,19.9869,19.994,19.9095,19.9095,148800.0
2006-07-19 12:00:00,28.27,28.33,28.19,28.3,47400.0,19.9095,19.9517,19.8531,19.9306,47400.0
2006-07-19 12:30:00,28.3,28.31,28.22,28.23,21300.0,19.9306,19.9376,19.8742,19.8813,21300.0
2006-07-19 13:00:00,28.23,28.41,28.22,28.41,314700.0,19.8813,20.0081,19.8742,20.0081,314700.0
2006-07-19 13:30:00,28.4,28.52,28.36,28.51,31200.0,20.001,20.0855,19.9728,20.0785,31200.0
2006-07-19 14:00:00,28.54,28.73,28.54,28.69,153900.0,20.0996,20.2334,20.0996,20.2053,153900.0
2006-07-19 14:30:00,28.7,28.98,28.68,28.86,174300.0,20.2123,20.4095,20.1982,20.325,174300.0
2006-07-19 15:00:00,28.87,28.88,28.77,28.83,114900.0,20.332,20.3391,20.2616,20.3038,114900.0
2006-07-19 15:30:00,28.83,28.84,28.74,28.84,206100.0,20.3038,20.3109,20.2405,20.3109,206100.0
2006-07-20 09:30:00,28.67,28.9,28.56,28.57,150300.0,20.1912,20.3531,20.1137,20.1207,150300.0
2006-07-20 10:00:00,28.55,28.59,28.46,28.52,77100.0,20.1067,20.1348,20.0433,20.0855,77100.0
2006-07-20 10:30:00,28.52,28.58,28.42,28.49,92700.0,20.0855,20.1278,20.0151,20.0644,92700.0
2006-07-20 11:00:00,28.48,28.53,28.4,28.47,56100.0,20.0574,20.0926,20.001,20.0503,56100.0
2006-07-20 11:30:00,28.47,28.5,28.45,28.49,58500.0,20.0503,20.0714,20.0362,20.0644,58500.0
2006-07-20 12:00:00,28.47,28.49,28.36,28.4,59100.0,20.0503,20.0644,19.9728,20.001,59100.0
2006-07-20 12:30:00,28.39,28.41,28.17,28.41,56400.0,19.994,20.0081,19.839,20.0081,56400.0
2006-07-20 13:00:00,28.42,28.5,28.35,28.47,83100.0,20.0151,20.0714,19.9658,20.0503,83100.0
2006-07-20 13:30:00,28.47,28.52,28.24,28.26,33900.0,20.0503,20.0855,19.8883,19.9024,33900.0
2006-07-20 14:00:00,28.26,28.33,28.12,28.25,121500.0,19.9024,19.9517,19.8038,19.8954,121500.0
2006-07-20 14:30:00,28.25,28.33,28.11,28.3,75600.0,19.8954,19.9517,19.7968,19.9306,75600.0
2006-07-20 15:00:00,28.32,28.36,28.22,28.27,35100.0,19.9447,19.9728,19.8742,19.9095,35100.0
2006-07-20 15:30:00,28.26,28.3,28.17,28.17,59100.0,19.9024,19.9306,19.839,19.839,59100.0
2006-07-21 09:30:00,28.08,28.38,28.08,28.28,42300.0,19.7757,19.9869,19.7757,19.9165,42300.0
2006-07-21 10:00:00,28.25,28.25,28.04,28.1,111900.0,19.8954,19.8954,19.7475,19.7897,111900.0
2006-07-21 10:30:00,28.08,28.33,28.05,28.33,41700.0,19.7757,19.9517,19.7545,19.9517,41700.0
2006-07-21 11:00:00,28.33,28.33,28.07,28.1,77700.0,19.9517,19.9517,19.7686,19.7897,77700.0
2006-07-21 11:30:00,28.09,28.29,28.05,28.21,97800.0,19.7827,19.9235,19.7545,19.8672,97800.0
2006-07-21 12:00:00,28.25,28.25,28.05,28.1,96000.0,19.8954,19.8954,19.7545,19.7897,96000.0
2006-07-21 12:30:00,28.1,28.1,27.87,27.94,55800.0,19.7897,19.7897,19.6278,19.6771,55800.0
2006-07-21 13:00:00,27.94,28.04,27.93,28.03,80100.0,19.6771,19.7475,19.67,19.7404,80100.0
2006-07-21 13:30:00,28.03,28.14,28.0,28.14,34200.0,19.7404,19.8179,19.7193,19.8179,34200.0
2006-07-21 14:00:00,28.13,28.24,28.1,28.19,28800.0,19.8109,19.8883,19.7897,19.8531,28800.0
2006-07-21 14:30:00,28.19,28.19,28.08,28.15,42600.0,19.8531,19.8531,19.7757,19.8249,42600.0
2006-07-21 15:00:00,28.13,28.16,28.0,28.0,79200.0,19.8109,19.832,19.7193,19.7193,79200.0
2006-07-21 15:30:00,28.0,28.22,27.92,27.98,158700.0,19.7193,19.8742,19.663,19.7052,158700.0
2006-07-24 09:30:00,28.1,28.79,28.1,28.79,132000.0,19.7897,20.2757,19.7897,20.2757,132000.0
2006-07-24 10:00:00,28.79,28.93,28.7,28.89,87600.0,20.2757,20.3743,20.2123,20.3461,87600.0
2006-07-24 10:30:00,28.87,29.0,28.86,28.96,131400.0,20.332,20.4236,20.325,20.3954,131400.0
2006-07-24 11:00:00,28.96,29.06,28.94,29.0,48000.0,20.3954,20.4658,20.3813,20.4236,48000.0
2006-07-24 11:30:00,29.0,29.13,28.96,29.08,67200.0,20.4236,20.5151,20.3954,20.4799,67200.0
2006-07-24 12:00:00,29.12,29.28,29.08,29.1,98400.0,20.5081,20.6208,20.4799,20.494,98400.0
2006-07-24 12:30:00,29.14,29.21,29.12,29.14,66000.0,20.5222,20.5715,20.5081,20.5222,66000.0
2006-07-24 13:00:00,29.14,29.16,29.05,29.12,60600.0,20.5222,20.5363,20.4588,20.5081,60600.0
2006-07-24 13:30:00,29.11,29.23,29.1,29.12,132300.0,20.501,20.5856,20.494,20.5081,132300.0
2006-07-24 14:00:00,29.15,29.2,29.08,29.09,89700.0,20.5292,20.5644,20.4799,20.487,89700.0
2006-07-24 14:30:00,29.1,29.2,29.09,29.17,78900.0,20.494,20.5644,20.487,20.5433,78900.0
2006-07-24 15:00:00,29.12,29.31,29.09,29.09,159000.0,20.5081,20.6419,20.487,20.487,159000.0
2006-07-24 15:30:00,29.09,29.15,28.93,29.07,213900.0,20.487,20.5292,20.3743,20.4729,213900.0
2006-07-25 09:30:00,29.08,29.27,29.03,29.27,66000.0,20.4799,20.6137,20.4447,20.6137,66000.0
2006-07-25 10:00:00,29.31,29.72,29.25,29.63,181200.0,20.6419,20.9306,20.5996,20.8673,181200.0
2006-07-25 10:30:00,29.63,29.66,29.43,29.52,88500.0,20.8673,20.8884,20.7264,20.7898,88500.0
2006-07-25 11:00:00,29.5,29.55,29.43,29.55,41100.0,20.7757,20.8109,20.7264,20.8109,41100.0
2006-07-25 11:30:00,29.53,29.66,29.49,29.5,76800.0,20.7968,20.8884,20.7687,20.7757,76800.0
2006-07-25 12:00:00,29.49,29.63,29.48,29.6,79500.0,20.7687,20.8673,20.7616,20.8461,79500.0
2006-07-25 12:30:00,29.63,29.79,29.55,29.65,83700.0,20.8673,20.9799,20.8109,20.8813,83700.0
2006-07-25 13:00:00,29.65,29.85,29.58,29.58,104700.0,20.8813,21.0222,20.832,20.832,104700.0
2006-07-25 13:30:00,29.6,29.64,29.5,29.59,58800.0,20.8461,20.8743,20.7757,20.8391,58800.0
2006-07-25 14:00:00,29.57,29.62,29.5,29.56,90600.0,20.825,20.8602,20.7757,20.818,90600.0
2006-07-25 14:30:00,29.53,29.79,29.53,29.61,96000.0,20.7968,20.9799,20.7968,20.8532,96000.0
2006-07-25 15:00:00,29.6,29.97,29.6,29.77,156900.0,20.8461,21.1067,20.8461,20.9659,156900.0
2006-07-25 15:30:00,29.76,29.86,29.61,29.64,372900.0,20.9588,21.0292,20.8532,20.8743,372900.0
2006-07-26 09:30:00,29.64,29.64,29.19,29.26,134400.0,20.8743,20.8743,20.5574,20.6067,134400.0
2006-07-26 10:00:00,29.27,29.32,28.97,29.12,71100.0,20.6137,20.6489,20.4024,20.5081,71100.0
2006-07-26 10:30:00,29.13,29.32,29.08,29.2,41400.0,20.5151,20.6489,20.4799,20.5644,41400.0
2006-07-26 11:00:00,29.28,29.38,29.26,29.27,126900.0,20.6208,20.6912,20.6067,20.6137,126900.0
2006-07-26 11:30:00,29.29,29.5,29.29,29.47,85200.0,20.6278,20.7757,20.6278,20.7546,85200.0
2006-07-26 12:00:00,29.47,29.48,29.35,29.4,143400.0,20.7546,20.7616,20.6701,20.7053,143400.0
2006-07-26 12:30:00,29.39,29.4,29.33,29.36,61800.0,20.6982,20.7053,20.656,20.6771,61800.0
2006-07-26 13:00:00,29.34,29.36,29.23,29.31,81000.0,20.663,20.6771,20.5856,20.6419,81000.0
2006-07-26 13:30:00,29.31,29.36,29.23,29.23,93900.0,20.6419,20.6771,20.5856,20.5856,93900.0
2006-07-26 14:00:00,29.26,29.26,29.06,29.23,49500.0,20.6067,20.6067,20.4658,20.5856,49500.0
2006-07-26 14:30:00,29.23,29.38,29.22,29.26,123000.0,20.5856,20.6912,20.5785,20.6067,123000.0
2006-07-26 15:00:00,29.26,29.29,29.13,29.21,173400.0,20.6067,20.6278,20.5151,20.5715,173400.0
2006-07-26 15:30:00,29.2,29.2,28.93,29.05,134100.0,20.5644,20.5644,20.3743,20.4588,134100.0
2006-07-27 09:30:00,29.14,29.29,28.97,28.99,82800.0,20.5222,20.6278,20.4024,20.4165,82800.0
2006-07-27 10:00:00,28.99,29.26,28.97,29.26,38100.0,20.4165,20.6067,20.4024,20.6067,38100.0
2006-07-27 10:30:00,29.32,29.33,29.0,29.06,99900.0,20.6489,20.656,20.4236,20.4658,99900.0
2006-07-27 11:00:00,29.06,29.15,29.03,29.15,96600.0,20.4658,20.5292,20.4447,20.5292,96600.0
2006-07-27 11:30:00,29.16,29.19,29.12,29.16,92700.0,20.5363,20.5574,20.5081,20.5363,92700.0
2006-07-27 12:00:00,29.15,29.18,29.15,29.15,70800.0,20.5292,20.5503,20.5292,20.5292,70800.0
2006-07-27 12:30:00,29.16,29.16,29.15,29.16,7500.0,20.5363,20.5363,20.5292,20.5363,7500.0
2006-07-27 13:00:00,29.16,29.17,29.13,29.16,102900.0,20.5363,20.5433,20.5151,20.5363,102900.0
2006-07-27 13:30:00,29.17,29.17,29.06,29.06,45000.0,20.5433,20.5433,20.4658,20.4658,45000.0
2006-07-27 14:00:00,29.07,29.08,28.97,29.0,138300.0,20.4729,20.4799,20.4024,20.4236,138300.0
2006-07-27 14:30:00,29.0,29.0,28.63,28.83,150000.0,20.4236,20.4236,20.163,20.3038,150000.0
2006-07-27 15:00:00,28.83,28.93,28.72,28.82,114900.0,20.3038,20.3743,20.2264,20.2968,114900.0
2006-07-27 15:30:00,28.82,28.93,28.77,28.83,162600.0,20.2968,20.3743,20.2616,20.3038,162600.0
2006-07-28 09:30:00,28.89,29.33,28.89,29.18,60900.0,20.3461,20.656,20.3461,20.5503,60900.0
2006-07-28 10:00:00,29.18,29.19,29.05,29.08,60000.0,20.5503,20.5574,20.4588,20.4799,60000.0
2006-07-28 10:30:00,29.05,29.13,28.9,29.09,81300.0,20.4588,20.5151,20.3531,20.487,81300.0
2006-07-28 11:00:00,29.1,29.33,29.1,29.27,57300.0,20.494,20.656,20.494,20.6137,57300.0
2006-07-28 11:30:00,29.27,29.33,29.19,29.32,34800.0,20.6137,20.656,20.5574,20.6489,34800.0
2006-07-28 12:00:00,29.32,29.33,29.3,29.33,39000.0,20.6489,20.656,20.6348,20.656,39000.0
2006-07-28 12:30:00,29.33,29.49,29.32,29.33,524100.0,20.656,20.7687,20.6489,20.656,524100.0
2006-07-28 13:00:00,29.33,29.37,29.25,29.33,149100.0,20.656,20.6841,20.5996,20.656,149100.0
2006-07-28 13:30:00,29.33,29.33,29.29,29.33,13500.0,20.656,20.656,20.6278,20.656,13500.0
2006-07-28 14:00:00,29.33,29.37,29.3,29.33,42300.0,20.656,20.6841,20.6348,20.656,42300.0
2006-07-28 14:30:00,29.33,29.33,29.3,29.33,30600.0,20.656,20.656,20.6348,20.656,30600.0
2006-07-28 15:00:00,29.33,29.35,29.28,29.31,178500.0,20.656,20.6701,20.6208,20.6419,178500.0
2006-07-28 15:30:00,29.33,29.36,29.29,29.3,363900.0,20.656,20.6771,20.6278,20.6348,363900.0
2006-07-31 09:30:00,29.22,29.39,29.02,29.07,94800.0,20.5785,20.6982,20.4377,20.4729,94800.0
2006-07-31 10:00:00,29.05,29.12,28.91,29.1,174000.0,20.4588,20.5081,20.3602,20.494,174000.0
2006-07-31 10:30:00,29.1,29.15,29.0,29.15,31200.0,20.494,20.5292,20.4236,20.5292,31200.0
2006-07-31 11:00:00,29.15,29.23,29.0,29.23,29700.0,20.5292,20.5856,20.4236,20.5856,29700.0
2006-07-31 11:30:00,29.23,29.23,28.99,29.1,30300.0,20.5856,20.5856,20.4165,20.494,30300.0
2006-07-31 12:00:00,29.09,29.2,29.08,29.16,27600.0,20.487,20.5644,20.4799,20.5363,27600.0
2006-07-31 12:30:00,29.2,29.2,29.1,29.17,49200.0,20.5644,20.5644,20.494,20.5433,49200.0
2006-07-31 13:00:00,29.17,29.18,29.09,29.13,30900.0,20.5433,20.5503,20.487,20.5151,30900.0
2006-07-31 13:30:00,29.11,29.18,29.1,29.11,43200.0,20.501,20.5503,20.494,20.501,43200.0
2006-07-31 14:00:00,29.12,29.16,29.1,29.16,99300.0,20.5081,20.5363,20.494,20.5363,99300.0
2006-07-31 14:30:00,29.19,29.19,29.07,29.15,35700.0,20.5574,20.5574,20.4729,20.5292,35700.0
2006-07-31 15:00:00,29.16,29.22,29.13,29.22,69600.0,20.5363,20.5785,20.5151,20.5785,69600.0
2006-07-31 15:30:00,29.21,29.31,29.19,29.28,101700.0,20.5715,20.6419,20.5574,20.6208,101700.0
2006-08-01 09:30:00,29.04,29.3,29.04,29.18,114000.0,20.4517,20.6348,20.4517,20.5503,114000.0
2006-08-01 10:00:00,29.17,29.17,28.91,29.02,173700.0,20.5433,20.5433,20.3602,20.4377,173700.0
2006-08-01 10:30:00,29.04,29.42,29.03,29.33,93900.0,20.4517,20.7194,20.4447,20.656,93900.0
2006-08-01 11:00:00,29.33,29.37,29.25,29.36,65400.0,20.656,20.6841,20.5996,20.6771,65400.0
2006-08-01 11:30:00,29.33,29.36,29.24,29.33,71700.0,20.656,20.6771,20.5926,20.656,71700.0
2006-08-01 12:00:00,29.33,29.33,29.3,29.32,61200.0,20.656,20.656,20.6348,20.6489,61200.0
2006-08-01 12:30:00,29.33,29.41,29.32,29.35,66900.0,20.656,20.7123,20.6489,20.6701,66900.0
2006-08-01 13:00:00,29.36,29.36,29.27,29.32,41400.0,20.6771,20.6771,20.6137,20.6489,41400.0
2006-08-01 13:30:00,29.33,29.4,29.27,29.37,35400.0,20.656,20.7053,20.6137,20.6841,35400.0
2006-08-01 14:00:00,29.37,29.39,29.29,29.34,25500.0,20.6841,20.6982,20.6278,20.663,25500.0
2006-08-01 14:30:00,29.36,29.37,29.22,29.34,89400.0,20.6771,20.6841,20.5785,20.663,89400.0
2006-08-01 15:00:00,29.34,29.34,29.26,29.31,63300.0,20.663,20.663,20.6067,20.6419,63300.0
2006-08-01 15:30:00,29.31,29.41,29.31,29.36,53700.0,20.6419,20.7123,20.6419,20.6771,53700.0
2006-08-02 09:30:00,29.43,29.83,29.43,29.71,67500.0,20.7264,21.0081,20.7264,20.9236,67500.0
2006-08-02 10:00:00,29.71,29.73,29.66,29.7,47100.0,20.9236,20.9377,20.8884,20.9166,47100.0
2006-08-02 10:30:00,29.7,29.84,29.66,29.82,34500.0,20.9166,21.0152,20.8884,21.0011,34500.0
2006-08-02 11:00:00,29.83,29.97,29.82,29.87,54300.0,21.0081,21.1067,21.0011,21.0363,54300.0
2006-08-02 11:30:00,29.86,29.86,29.69,29.72,39600.0,21.0292,21.0292,20.9095,20.9306,39600.0
2006-08-02 12:00:00,29.75,29.87,29.74,29.83,98400.0,20.9518,21.0363,20.9447,21.0081,98400.0
2006-08-02 12:30:00,29.8,29.9,29.79,29.85,57000.0,20.987,21.0574,20.9799,21.0222,57000.0
2006-08-02 13:00:00,29.86,29.86,29.72,29.81,42300.0,21.0292,21.0292,20.9306,20.994,42300.0
2006-08-02 13:30:00,29.81,29.86,29.79,29.84,47100.0,20.994,21.0292,20.9799,21.0152,47100.0
2006-08-02 14:00:00,29.84,29.89,29.8,29.82,98100.0,21.0152,21.0504,20.987,21.0011,98100.0
2006-08-02 14:30:00,29.82,29.91,29.8,29.85,117600.0,21.0011,21.0644,20.987,21.0222,117600.0
2006-08-02 15:00:00,29.85,29.99,29.82,29.92,137700.0,21.0222,21.1208,21.0011,21.0715,137700.0
2006-08-02 15:30:00,29.93,30.0,29.8,29.83,217500.0,21.0785,21.1278,20.987,21.0081,217500.0
2006-08-03 09:30:00,29.67,29.84,29.62,29.68,117000.0,20.8954,21.0152,20.8602,20.9025,117000.0
2006-08-03 10:00:00,29.69,29.69,29.55,29.64,127500.0,20.9095,20.9095,20.8109,20.8743,127500.0
2006-08-03 10:30:00,29.64,29.64,29.47,29.58,93300.0,20.8743,20.8743,20.7546,20.832,93300.0
2006-08-03 11:00:00,29.58,29.69,29.57,29.67,77100.0,20.832,20.9095,20.825,20.8954,77100.0
2006-08-03 11:30:00,29.67,29.68,29.39,29.4,109800.0,20.8954,20.9025,20.6982,20.7053,109800.0
2006-08-03 12:00:00,29.4,29.44,29.37,29.42,64800.0,20.7053,20.7334,20.6841,20.7194,64800.0
2006-08-03 12:30:00,29.43,29.45,29.33,29.41,53400.0,20.7264,20.7405,20.656,20.7123,53400.0
2006-08-03 13:00:00,29.42,29.62,29.42,29.62,55200.0,20.7194,20.8602,20.7194,20.8602,55200.0
2006-08-03 13:30:00,29.62,29.78,29.62,29.78,54300.0,20.8602,20.9729,20.8602,20.9729,54300.0
2006-08-03 14:00:00,29.8,29.85,29.74,29.85,101700.0,20.987,21.0222,20.9447,21.0222,101700.0
2006-08-03 14:30:00,29.85,29.88,29.79,29.79,99000.0,21.0222,21.0433,20.9799,20.9799,99000.0
2006-08-03 15:00:00,29.79,29.89,29.78,29.87,89400.0,20.9799,21.0504,20.9729,21.0363,89400.0
2006-08-03 15:30:00,29.87,29.94,29.78,29.88,151500.0,21.0363,21.0856,20.9729,21.0433,151500.0
2006-08-04 09:30:00,30.17,30.28,30.12,30.19,57000.0,21.2476,21.325,21.2123,21.2616,57000.0
2006-08-04 10:00:00,30.29,30.42,30.23,30.42,135600.0,21.3321,21.4236,21.2898,21.4236,135600.0
2006-08-04 10:30:00,30.42,30.58,30.42,30.43,139200.0,21.4236,21.5363,21.4236,21.4307,139200.0
2006-08-04 11:00:00,30.43,30.47,30.28,30.34,132600.0,21.4307,21.4588,21.325,21.3673,132600.0
2006-08-04 11:30:00,30.33,30.33,30.24,30.27,42300.0,21.3602,21.3602,21.2969,21.318,42300.0
2006-08-04 12:00:00,30.27,30.45,30.27,30.45,116100.0,21.318,21.4447,21.318,21.4447,116100.0
2006-08-04 12:30:00,30.44,30.46,30.29,30.29,75900.0,21.4377,21.4518,21.3321,21.3321,75900.0
2006-08-04 13:00:00,30.29,30.37,30.25,30.29,53100.0,21.3321,21.3884,21.3039,21.3321,53100.0
2006-08-04 13:30:00,30.29,30.31,30.01,30.06,51900.0,21.3321,21.3462,21.1349,21.1701,51900.0
2006-08-04 14:00:00,30.06,30.27,30.06,30.21,51300.0,21.1701,21.318,21.1701,21.2757,51300.0
2006-08-04 14:30:00,30.2,30.26,30.07,30.16,35400.0,21.2687,21.3109,21.1771,21.2405,35400.0
2006-08-04 15:00:00,30.16,30.28,30.08,30.22,86700.0,21.2405,21.325,21.1842,21.2828,86700.0
2006-08-04 15:30:00,30.22,30.27,30.16,30.22,362700.0,21.2828,21.318,21.2405,21.2828,362700.0
2006-08-07 09:30:00,29.87,29.89,29.53,29.86,93900.0,21.0363,21.0504,20.7968,21.0292,93900.0
2006-08-07 10:00:00,29.84,29.89,29.77,29.77,19800.0,21.0152,21.0504,20.9659,20.9659,19800.0
2006-08-07 10:30:00,29.78,29.78,29.64,29.67,37500.0,20.9729,20.9729,20.8743,20.8954,37500.0
2006-08-07 11:00:00,29.69,29.73,29.62,29.73,37500.0,20.9095,20.9377,20.8602,20.9377,37500.0
2006-08-07 11:30:00,29.73,29.83,29.68,29.8,20700.0,20.9377,21.0081,20.9025,20.987,20700.0
2006-08-07 12:00:00,29.8,29.86,29.68,29.77,33600.0,20.987,21.0292,20.9025,20.9659,33600.0
2006-08-07 12:30:00,29.77,29.87,29.75,29.78,49500.0,20.9659,21.0363,20.9518,20.9729,49500.0
2006-08-07 13:00:00,29.79,29.81,29.69,29.78,54900.0,20.9799,20.994,20.9095,20.9729,54900.0
2006-08-07 13:30:00,29.78,29.85,29.78,29.84,51900.0,20.9729,21.0222,20.9729,21.0152,51900.0
2006-08-07 14:00:00,29.84,29.89,29.8,29.8,43200.0,21.0152,21.0504,20.987,20.987,43200.0
2006-08-07 14:30:00,29.81,29.84,29.68,29.72,78300.0,20.994,21.0152,20.9025,20.9306,78300.0
2006-08-07 15:00:00,29.72,29.72,29.63,29.7,41100.0,20.9306,20.9306,20.8673,20.9166,41100.0
2006-08-07 15:30:00,29.71,29.83,29.67,29.8,78300.0,20.9236,21.0081,20.8954,20.987,78300.0
2006-08-08 09:30:00,29.71,29.95,29.67,29.9,36600.0,20.9236,21.0926,20.8954,21.0574,36600.0
2006-08-08 10:00:00,29.84,30.17,29.84,30.16,47400.0,21.0152,21.2476,21.0152,21.2405,47400.0
2006-08-08 10:30:00,30.15,30.37,30.13,30.33,79500.0,21.2335,21.3884,21.2194,21.3602,79500.0
2006-08-08 11:00:00,30.33,30.33,30.24,30.26,28200.0,21.3602,21.3602,21.2969,21.3109,28200.0
2006-08-08 11:30:00,30.26,30.27,30.05,30.06,69000.0,21.3109,21.318,21.163,21.1701,69000.0
2006-08-08 12:00:00,30.07,30.07,30.0,30.03,47700.0,21.1771,21.1771,21.1278,21.149,47700.0
2006-08-08 12:30:00,30.03,30.07,30.0,30.03,20700.0,21.149,21.1771,21.1278,21.149,20700.0
2006-08-08 13:00:00,30.02,30.06,30.0,30.06,30900.0,21.1419,21.1701,21.1278,21.1701,30900.0
2006-08-08 13:30:00,30.02,30.11,30.01,30.04,65100.0,21.1419,21.2053,21.1349,21.156,65100.0
2006-08-08 14:00:00,30.03,30.33,30.01,30.18,120900.0,21.149,21.3602,21.1349,21.2546,120900.0
2006-08-08 14:30:00,30.16,30.22,30.05,30.21,59400.0,21.2405,21.2828,21.163,21.2757,59400.0
2006-08-08 15:00:00,30.21,30.26,30.03,30.07,70800.0,21.2757,21.3109,21.149,21.1771,70800.0
2006-08-08 15:30:00,30.07,30.13,29.96,30.03,102600.0,21.1771,21.2194,21.0997,21.149,102600.0
2006-08-09 09:30:00,29.97,30.3,29.94,30.1,423900.0,21.1067,21.3391,21.0856,21.1983,423900.0
2006-08-09 10:00:00,30.12,30.32,30.12,30.28,352500.0,21.2123,21.3532,21.2123,21.325,352500.0
2006-08-09 10:30:00,30.28,30.28,30.15,30.16,97500.0,21.325,21.325,21.2335,21.2405,97500.0
2006-08-09 11:00:00,30.14,30.17,30.12,30.16,97500.0,21.2264,21.2476,21.2123,21.2405,97500.0
2006-08-09 11:30:00,30.13,30.17,30.13,30.15,83700.0,21.2194,21.2476,21.2194,21.2335,83700.0
2006-08-09 12:00:00,30.14,30.2,30.07,30.18,240300.0,21.2264,21.2687,21.1771,21.2546,240300.0
2006-08-09 12:30:00,30.19,30.27,30.17,30.2,87300.0,21.2616,21.318,21.2476,21.2687,87300.0
2006-08-09 13:00:00,30.19,30.19,30.1,30.16,67500.0,21.2616,21.2616,21.1983,21.2405,67500.0
2006-08-09 13:30:00,30.16,30.18,30.13,30.15,77400.0,21.2405,21.2546,21.2194,21.2335,77400.0
2006-08-09 14:00:00,30.15,30.19,30.14,30.16,50700.0,21.2335,21.2616,21.2264,21.2405,50700.0
2006-08-09 14:30:00,30.16,30.19,30.08,30.14,107700.0,21.2405,21.2616,21.1842,21.2264,107700.0
2006-08-09 15:00:00,30.13,30.14,29.98,29.99,165000.0,21.2194,21.2264,21.1137,21.1208,165000.0
2006-08-09 15:30:00,29.97,29.97,29.26,29.28,682500.0,21.1067,21.1067,20.6067,20.6208,682500.0
2006-08-10 09:30:00,29.07,29.33,29.07,29.33,115800.0,20.4729,20.656,20.4729,20.656,115800.0
2006-08-10 10:00:00,29.33,29.33,29.27,29.33,166800.0,20.656,20.656,20.6137,20.656,166800.0
2006-08-10 10:30:00,29.33,29.33,29.29,29.33,104100.0,20.656,20.656,20.6278,20.656,104100.0
2006-08-10 11:00:00,29.33,29.41,29.31,29.31,110700.0,20.656,20.7123,20.6419,20.6419,110700.0
2006-08-10 11:30:00,29.33,29.33,29.28,29.33,26400.0,20.656,20.656,20.6208,20.656,26400.0
2006-08-10 12:00:00,29.32,29.33,29.3,29.33,26100.0,20.6489,20.656,20.6348,20.656,26100.0
2006-08-10 12:30:00,29.33,29.33,29.3,29.32,25800.0,20.656,20.656,20.6348,20.6489,25800.0
2006-08-10 13:00:00,29.32,29.32,29.27,29.31,8400.0,20.6489,20.6489,20.6137,20.6419,8400.0
2006-08-10 13:30:00,29.31,29.34,29.29,29.33,27600.0,20.6419,20.663,20.6278,20.656,27600.0
2006-08-10 14:00:00,29.33,29.37,29.31,29.32,56400.0,20.656,20.6841,20.6419,20.6489,56400.0
2006-08-10 14:30:00,29.33,29.33,29.28,29.31,19200.0,20.656,20.656,20.6208,20.6419,19200.0
2006-08-10 15:00:00,29.33,29.33,29.31,29.31,78600.0,20.656,20.656,20.6419,20.6419,78600.0
2006-08-10 15:30:00,29.33,29.33,29.3,29.3,189900.0,20.656,20.656,20.6348,20.6348,189900.0
2006-08-11 09:30:00,29.23,29.33,29.23,29.3,58200.0,20.5856,20.656,20.5856,20.6348,58200.0
2006-08-11 10:00:00,29.3,29.33,29.27,29.32,65100.0,20.6348,20.656,20.6137,20.6489,65100.0
2006-08-11 10:30:00,29.33,29.33,29.31,29.33,190200.0,20.656,20.656,20.6419,20.656,190200.0
2006-08-11 11:00:00,29.33,29.33,29.32,29.33,15900.0,20.656,20.656,20.6489,20.656,15900.0
2006-08-11 11:30:00,29.33,29.33,29.3,29.32,23100.0,20.656,20.656,20.6348,20.6489,23100.0
2006-08-11 12:00:00,29.32,29.33,29.23,29.28,23400.0,20.6489,20.656,20.5856,20.6208,23400.0
2006-08-11 12:30:00,29.29,29.33,29.26,29.27,18300.0,20.6278,20.656,20.6067,20.6137,18300.0
2006-08-11 13:00:00,29.27,29.3,29.26,29.29,38100.0,20.6137,20.6348,20.6067,20.6278,38100.0
2006-08-11 13:30:00,29.29,29.32,29.28,29.3,12000.0,20.6278,20.6489,20.6208,20.6348,12000.0
2006-08-11 14:00:00,29.31,29.33,29.29,29.31,97200.0,20.6419,20.656,20.6278,20.6419,97200.0
2006-08-11 14:30:00,29.31,29.33,29.29,29.32,37500.0,20.6419,20.656,20.6278,20.6489,37500.0
2006-08-11 15:00:00,29.33,29.37,29.28,29.35,142800.0,20.656,20.6841,20.6208,20.6701,142800.0
2006-08-11 15:30:00,29.35,29.63,29.35,29.51,166200.0,20.6701,20.8673,20.6701,20.7827,166200.0
2006-08-14 09:30:00,29.92,29.92,29.65,29.85,53700.0,21.0715,21.0715,20.8813,21.0222,53700.0
2006-08-14 10:00:00,29.9,30.22,29.88,30.11,59100.0,21.0574,21.2828,21.0433,21.2053,59100.0
2006-08-14 10:30:00,30.09,30.11,29.77,29.88,62700.0,21.1912,21.2053,20.9659,21.0433,62700.0
2006-08-14 11:00:00,29.92,30.03,29.91,29.97,52200.0,21.0715,21.149,21.0644,21.1067,52200.0
2006-08-14 11:30:00,29.97,30.02,29.94,29.98,17400.0,21.1067,21.1419,21.0856,21.1137,17400.0
2006-08-14 12:00:00,30.0,30.07,29.97,30.05,14100.0,21.1278,21.1771,21.1067,21.163,14100.0
2006-08-14 12:30:00,30.03,30.1,30.01,30.1,21900.0,21.149,21.1983,21.1349,21.1983,21900.0
2006-08-14 13:00:00,30.09,30.09,29.97,30.0,37200.0,21.1912,21.1912,21.1067,21.1278,37200.0
2006-08-14 13:30:00,30.0,30.09,29.97,29.99,45900.0,21.1278,21.1912,21.1067,21.1208,45900.0
2006-08-14 14:00:00,29.99,30.05,29.98,30.01,71400.0,21.1208,21.163,21.1137,21.1349,71400.0
2006-08-14 14:30:00,30.01,30.01,29.9,29.9,30300.0,21.1349,21.1349,21.0574,21.0574,30300.0
2006-08-14 15:00:00,29.9,30.0,29.9,29.97,89100.0,21.0574,21.1278,21.0574,21.1067,89100.0
2006-08-14 15:30:00,29.99,30.0,29.88,29.97,82800.0,21.1208,21.1278,21.0433,21.1067,82800.0
2006-08-15 09:30:00,30.05,30.58,30.05,30.58,70800.0,21.163,21.5363,21.163,21.5363,70800.0
2006-08-15 10:00:00,30.58,30.67,30.53,30.56,198300.0,21.5363,21.5997,21.5011,21.5222,198300.0
2006-08-15 10:30:00,30.56,30.69,30.56,30.62,49200.0,21.5222,21.6138,21.5222,21.5645,49200.0
2006-08-15 11:00:00,30.62,30.68,30.54,30.64,43800.0,21.5645,21.6067,21.5081,21.5786,43800.0
2006-08-15 11:30:00,30.64,30.64,30.57,30.61,29400.0,21.5786,21.5786,21.5293,21.5574,29400.0
2006-08-15 12:00:00,30.62,30.63,30.55,30.6,49200.0,21.5645,21.5715,21.5152,21.5504,49200.0
2006-08-15 12:30:00,30.6,30.64,30.57,30.61,41700.0,21.5504,21.5786,21.5293,21.5574,41700.0
2006-08-15 13:00:00,30.61,30.66,30.56,30.57,87000.0,21.5574,21.5926,21.5222,21.5293,87000.0
2006-08-15 13:30:00,30.6,30.66,30.58,30.62,37200.0,21.5504,21.5926,21.5363,21.5645,37200.0
2006-08-15 14:00:00,30.6,30.73,30.6,30.62,110700.0,21.5504,21.6419,21.5504,21.5645,110700.0
2006-08-15 14:30:00,30.62,30.71,30.59,30.67,49500.0,21.5645,21.6279,21.5433,21.5997,49500.0
2006-08-15 15:00:00,30.67,30.69,30.59,30.69,55200.0,21.5997,21.6138,21.5433,21.6138,55200.0
2006-08-15 15:30:00,30.69,30.74,30.66,30.72,136500.0,21.6138,21.649,21.5926,21.6349,136500.0
2006-08-16 09:30:00,30.69,30.83,30.55,30.55,74400.0,21.6138,21.7124,21.5152,21.5152,74400.0
2006-08-16 10:00:00,30.59,30.68,30.52,30.62,57000.0,21.5433,21.6067,21.494,21.5645,57000.0
2006-08-16 10:30:00,30.59,30.77,30.5,30.63,100500.0,21.5433,21.6701,21.48,21.5715,100500.0
2006-08-16 11:00:00,30.66,30.75,30.66,30.67,32400.0,21.5926,21.656,21.5926,21.5997,32400.0
2006-08-16 11:30:00,30.67,30.77,30.67,30.76,62400.0,21.5997,21.6701,21.5997,21.6631,62400.0
2006-08-16 12:00:00,30.76,30.77,30.71,30.72,54000.0,21.6631,21.6701,21.6279,21.6349,54000.0
2006-08-16 12:30:00,30.68,30.75,30.68,30.74,104700.0,21.6067,21.656,21.6067,21.649,104700.0
2006-08-16 13:00:00,30.73,30.75,30.73,30.75,58800.0,21.6419,21.656,21.6419,21.656,58800.0
2006-08-16 13:30:00,30.73,30.78,30.73,30.76,54600.0,21.6419,21.6772,21.6419,21.6631,54600.0
2006-08-16 14:00:00,30.77,30.92,30.75,30.85,50100.0,21.6701,21.7758,21.656,21.7265,50100.0
2006-08-16 14:30:00,30.85,30.9,30.71,30.75,121200.0,21.7265,21.7617,21.6279,21.656,121200.0
2006-08-16 15:00:00,30.75,30.95,30.73,30.81,111900.0,21.656,21.7969,21.6419,21.6983,111900.0
2006-08-16 15:30:00,30.81,30.98,30.79,30.95,97800.0,21.6983,21.818,21.6842,21.7969,97800.0
2006-08-17 09:30:00,30.97,31.18,30.97,31.13,50100.0,21.811,21.9589,21.811,21.9236,50100.0
2006-08-17 10:00:00,31.12,31.39,31.11,31.15,75300.0,21.9166,22.1068,21.9096,21.9377,75300.0
2006-08-17 10:30:00,31.18,31.19,31.14,31.19,36300.0,21.9589,21.9659,21.9307,21.9659,36300.0
2006-08-17 11:00:00,31.17,31.27,31.15,31.27,81300.0,21.9518,22.0222,21.9377,22.0222,81300.0
2006-08-17 11:30:00,31.27,31.41,31.27,31.32,77100.0,22.0222,22.1208,22.0222,22.0575,77100.0
2006-08-17 12:00:00,31.31,31.41,31.3,31.31,53100.0,22.0504,22.1208,22.0434,22.0504,53100.0
2006-08-17 12:30:00,31.31,31.36,31.29,31.34,34200.0,22.0504,22.0856,22.0363,22.0715,34200.0
2006-08-17 13:00:00,31.35,31.35,31.3,31.34,42300.0,22.0786,22.0786,22.0434,22.0715,42300.0
2006-08-17 13:30:00,31.35,31.42,31.34,31.38,99600.0,22.0786,22.1279,22.0715,22.0997,99600.0
2006-08-17 14:00:00,31.38,31.38,31.02,31.03,117900.0,22.0997,22.0997,21.8462,21.8532,117900.0
2006-08-17 14:30:00,31.0,31.19,31.0,31.18,39600.0,21.8321,21.9659,21.8321,21.9589,39600.0
2006-08-17 15:00:00,31.18,31.21,31.01,31.11,158700.0,21.9589,21.98,21.8391,21.9096,158700.0
2006-08-17 15:30:00,31.08,31.19,30.98,30.98,248100.0,21.8884,21.9659,21.818,21.818,248100.0
2006-08-18 09:30:00,30.87,31.0,30.67,30.69,62700.0,21.7405,21.8321,21.5997,21.6138,62700.0
2006-08-18 10:00:00,30.69,30.73,30.42,30.47,68400.0,21.6138,21.6419,21.4236,21.4588,68400.0
2006-08-18 10:30:00,30.47,30.68,30.46,30.66,29400.0,21.4588,21.6067,21.4518,21.5926,29400.0
2006-08-18 11:00:00,30.66,30.83,30.66,30.75,36600.0,21.5926,21.7124,21.5926,21.656,36600.0
2006-08-18 11:30:00,30.75,30.82,30.74,30.8,21000.0,21.656,21.7053,21.649,21.6912,21000.0
2006-08-18 12:00:00,30.8,30.87,30.78,30.8,10800.0,21.6912,21.7405,21.6772,21.6912,10800.0
2006-08-18 12:30:00,30.8,30.83,30.74,30.75,23700.0,21.6912,21.7124,21.649,21.656,23700.0
2006-08-18 13:00:00,30.75,30.81,30.75,30.79,33000.0,21.656,21.6983,21.656,21.6842,33000.0
2006-08-18 13:30:00,30.79,30.83,30.75,30.78,33900.0,21.6842,21.7124,21.656,21.6772,33900.0
2006-08-18 14:00:00,30.78,30.83,30.73,30.8,65700.0,21.6772,21.7124,21.6419,21.6912,65700.0
2006-08-18 14:30:00,30.82,30.93,30.82,30.89,45000.0,21.7053,21.7828,21.7053,21.7546,45000.0
2006-08-18 15:00:00,30.89,30.92,30.83,30.92,32700.0,21.7546,21.7758,21.7124,21.7758,32700.0
2006-08-18 15:30:00,30.92,30.98,30.88,30.9,49200.0,21.7758,21.818,21.7476,21.7617,49200.0
2006-08-21 09:30:00,31.0,31.0,30.71,30.74,46800.0,21.8321,21.8321,21.6279,21.649,46800.0
2006-08-21 10:00:00,30.76,30.98,30.72,30.88,30900.0,21.6631,21.818,21.6349,21.7476,30900.0
2006-08-21 10:30:00,30.85,30.87,30.8,30.87,29100.0,21.7265,21.7405,21.6912,21.7405,29100.0
2006-08-21 11:00:00,30.87,30.95,30.85,30.94,38100.0,21.7405,21.7969,21.7265,21.7898,38100.0
2006-08-21 11:30:00,30.94,30.99,30.94,30.94,21900.0,21.7898,21.8251,21.7898,21.7898,21900.0
2006-08-21 12:00:00,30.92,31.05,30.92,31.02,26700.0,21.7758,21.8673,21.7758,21.8462,26700.0
2006-08-21 12:30:00,31.03,31.1,31.0,31.05,20700.0,21.8532,21.9025,21.8321,21.8673,20700.0
2006-08-21 13:00:00,31.02,31.04,30.97,31.02,61200.0,21.8462,21.8603,21.811,21.8462,61200.0
2006-08-21 13:30:00,31.01,31.02,31.0,31.02,3300.0,21.8391,21.8462,21.8321,21.8462,3300.0
2006-08-21 14:00:00,31.02,31.02,30.98,31.0,15300.0,21.8462,21.8462,21.818,21.8321,15300.0
2006-08-21 14:30:00,31.0,31.03,31.0,31.02,37200.0,21.8321,21.8532,21.8321,21.8462,37200.0
2006-08-21 15:00:00,31.02,31.05,31.01,31.02,10800.0,21.8462,21.8673,21.8391,21.8462,10800.0
2006-08-21 15:30:00,31.0,31.0,30.9,30.94,57000.0,21.8321,21.8321,21.7617,21.7898,57000.0
2006-08-22 09:30:00,30.83,30.98,30.83,30.94,42600.0,21.7124,21.818,21.7124,21.7898,42600.0
2006-08-22 10:00:00,30.95,31.13,30.94,31.03,71100.0,21.7969,21.9236,21.7898,21.8532,71100.0
2006-08-22 10:30:00,31.04,31.04,30.97,31.0,11700.0,21.8603,21.8603,21.811,21.8321,11700.0
2006-08-22 11:00:00,31.01,31.3,31.01,31.13,99000.0,21.8391,22.0434,21.8391,21.9236,99000.0
2006-08-22 11:30:00,31.11,31.17,31.07,31.13,55200.0,21.9096,21.9518,21.8814,21.9236,55200.0
2006-08-22 12:00:00,31.11,31.13,31.1,31.1,22800.0,21.9096,21.9236,21.9025,21.9025,22800.0
2006-08-22 12:30:00,31.1,31.17,31.1,31.16,32100.0,21.9025,21.9518,21.9025,21.9448,32100.0
2006-08-22 13:00:00,31.18,31.22,31.11,31.11,47700.0,21.9589,21.987,21.9096,21.9096,47700.0
2006-08-22 13:30:00,31.12,31.17,31.04,31.06,47400.0,21.9166,21.9518,21.8603,21.8743,47400.0
2006-08-22 14:00:00,31.06,31.06,30.91,30.92,36900.0,21.8743,21.8743,21.7687,21.7758,36900.0
2006-08-22 14:30:00,30.93,30.94,30.85,30.94,34500.0,21.7828,21.7898,21.7265,21.7898,34500.0
2006-08-22 15:00:00,30.96,31.0,30.94,30.99,21900.0,21.8039,21.8321,21.7898,21.8251,21900.0
2006-08-22 15:30:00,30.97,31.1,30.97,31.02,34800.0,21.811,21.9025,21.811,21.8462,34800.0
2006-08-23 09:30:00,31.03,31.12,31.02,31.05,61200.0,21.8532,21.9166,21.8462,21.8673,61200.0
2006-08-23 10:00:00,31.05,31.07,31.0,31.05,30900.0,21.8673,21.8814,21.8321,21.8673,30900.0
2006-08-23 10:30:00,31.01,31.16,31.01,31.05,62100.0,21.8391,21.9448,21.8391,21.8673,62100.0
2006-08-23 11:00:00,31.03,31.03,30.94,31.0,62400.0,21.8532,21.8532,21.7898,21.8321,62400.0
2006-08-23 11:30:00,31.0,31.03,30.89,31.03,70200.0,21.8321,21.8532,21.7546,21.8532,70200.0
2006-08-23 12:00:00,31.05,31.05,30.95,30.98,44700.0,21.8673,21.8673,21.7969,21.818,44700.0
2006-08-23 12:30:00,30.98,31.0,30.95,30.95,22500.0,21.818,21.8321,21.7969,21.7969,22500.0
2006-08-23 13:00:00,30.93,30.94,30.83,30.83,31200.0,21.7828,21.7898,21.7124,21.7124,31200.0
2006-08-23 13:30:00,30.86,30.86,30.73,30.81,42600.0,21.7335,21.7335,21.6419,21.6983,42600.0
2006-08-23 14:00:00,30.82,30.91,30.82,30.88,75000.0,21.7053,21.7687,21.7053,21.7476,75000.0
2006-08-23 14:30:00,30.84,30.91,30.8,30.83,25200.0,21.7194,21.7687,21.6912,21.7124,25200.0
2006-08-23 15:00:00,30.83,30.83,30.72,30.81,137100.0,21.7124,21.7124,21.6349,21.6983,137100.0
2006-08-23 15:30:00,30.81,30.82,30.73,30.8,76500.0,21.6983,21.7053,21.6419,21.6912,76500.0
2006-08-24 09:30:00,30.78,30.87,30.66,30.7,36600.0,21.6772,21.7405,21.5926,21.6208,36600.0
2006-08-24 10:00:00,30.7,30.71,30.54,30.55,59700.0,21.6208,21.6279,21.5081,21.5152,59700.0
2006-08-24 10:30:00,30.54,30.61,30.45,30.58,53700.0,21.5081,21.5574,21.4447,21.5363,53700.0
2006-08-24 11:00:00,30.54,30.58,30.53,30.53,21000.0,21.5081,21.5363,21.5011,21.5011,21000.0
2006-08-24 11:30:00,30.54,30.55,30.39,30.39,59700.0,21.5081,21.5152,21.4025,21.4025,59700.0
2006-08-24 12:00:00,30.42,30.43,30.32,30.33,46500.0,21.4236,21.4307,21.3532,21.3602,46500.0
2006-08-24 12:30:00,30.33,30.39,30.32,30.39,53100.0,21.3602,21.4025,21.3532,21.4025,53100.0
2006-08-24 13:00:00,30.39,30.44,30.35,30.43,39900.0,21.4025,21.4377,21.3743,21.4307,39900.0
2006-08-24 13:30:00,30.41,30.43,30.35,30.35,37500.0,21.4166,21.4307,21.3743,21.3743,37500.0
2006-08-24 14:00:00,30.35,30.54,30.29,30.48,75300.0,21.3743,21.5081,21.3321,21.4659,75300.0
2006-08-24 14:30:00,30.47,30.58,30.43,30.58,37200.0,21.4588,21.5363,21.4307,21.5363,37200.0
2006-08-24 15:00:00,30.58,30.68,30.51,30.59,49800.0,21.5363,21.6067,21.487,21.5433,49800.0
2006-08-24 15:30:00,30.58,30.7,30.58,30.67,72000.0,21.5363,21.6208,21.5363,21.5997,72000.0
2006-08-25 09:30:00,30.56,30.56,30.43,30.49,25500.0,21.5222,21.5222,21.4307,21.4729,25500.0
2006-08-25 10:00:00,30.48,30.63,30.44,30.53,33300.0,21.4659,21.5715,21.4377,21.5011,33300.0
2006-08-25 10:30:00,30.58,30.58,30.46,30.52,26100.0,21.5363,21.5363,21.4518,21.494,26100.0
2006-08-25 11:00:00,30.52,30.56,30.47,30.53,22200.0,21.494,21.5222,21.4588,21.5011,22200.0
2006-08-25 11:30:00,30.56,30.79,30.55,30.79,49800.0,21.5222,21.6842,21.5152,21.6842,49800.0
2006-08-25 12:00:00,30.79,30.83,30.63,30.65,17700.0,21.6842,21.7124,21.5715,21.5856,17700.0
2006-08-25 12:30:00,30.67,30.68,30.55,30.57,17100.0,21.5997,21.6067,21.5152,21.5293,17100.0
2006-08-25 13:00:00,30.59,30.6,30.51,30.51,5400.0,21.5433,21.5504,21.487,21.487,5400.0
2006-08-25 13:30:00,30.51,30.54,30.51,30.54,5400.0,21.487,21.5081,21.487,21.5081,5400.0
2006-08-25 14:00:00,30.54,30.64,30.52,30.63,13800.0,21.5081,21.5786,21.494,21.5715,13800.0
2006-08-25 14:30:00,30.62,30.67,30.6,30.67,24000.0,21.5645,21.5997,21.5504,21.5997,24000.0
2006-08-25 15:00:00,30.68,30.68,30.54,30.56,10800.0,21.6067,21.6067,21.5081,21.5222,10800.0
2006-08-25 15:30:00,30.56,30.66,30.55,30.6,41100.0,21.5222,21.5926,21.5152,21.5504,41100.0
2006-08-28 09:30:00,30.47,30.49,30.36,30.47,23400.0,21.4588,21.4729,21.3814,21.4588,23400.0
2006-08-28 10:00:00,30.5,30.5,30.4,30.46,9000.0,21.48,21.48,21.4095,21.4518,9000.0
2006-08-28 10:30:00,30.5,30.65,30.49,30.63,15600.0,21.48,21.5856,21.4729,21.5715,15600.0
2006-08-28 11:00:00,30.64,30.66,30.58,30.62,20100.0,21.5786,21.5926,21.5363,21.5645,20100.0
2006-08-28 11:30:00,30.66,30.75,30.6,30.65,15300.0,21.5926,21.656,21.5504,21.5856,15300.0
2006-08-28 12:00:00,30.7,30.7,30.62,30.63,7500.0,21.6208,21.6208,21.5645,21.5715,7500.0
2006-08-28 12:30:00,30.68,30.68,30.63,30.64,8100.0,21.6067,21.6067,21.5715,21.5786,8100.0
2006-08-28 13:00:00,30.64,30.7,30.64,30.7,13800.0,21.5786,21.6208,21.5786,21.6208,13800.0
2006-08-28 13:30:00,30.69,30.7,30.65,30.7,6900.0,21.6138,21.6208,21.5856,21.6208,6900.0
2006-08-28 14:00:00,30.7,30.9,30.7,30.9,23100.0,21.6208,21.7617,21.6208,21.7617,23100.0
2006-08-28 14:30:00,30.9,30.94,30.85,30.87,19200.0,21.7617,21.7898,21.7265,21.7405,19200.0
2006-08-28 15:00:00,30.87,30.92,30.82,30.82,22200.0,21.7405,21.7758,21.7053,21.7053,22200.0
2006-08-28 15:30:00,30.82,30.88,30.77,30.85,40200.0,21.7053,21.7476,21.6701,21.7265,40200.0
2006-08-29 09:30:00,30.75,30.9,30.72,30.87,27300.0,21.656,21.7617,21.6349,21.7405,27300.0
2006-08-29 10:00:00,30.87,30.87,30.72,30.74,45000.0,21.7405,21.7405,21.6349,21.649,45000.0
2006-08-29 10:30:00,30.74,30.88,30.73,30.83,25800.0,21.649,21.7476,21.6419,21.7124,25800.0
2006-08-29 11:00:00,30.83,30.93,30.75,30.9,40200.0,21.7124,21.7828,21.656,21.7617,40200.0
2006-08-29 11:30:00,30.89,30.9,30.8,30.83,25800.0,21.7546,21.7617,21.6912,21.7124,25800.0
2006-08-29 12:00:00,30.85,30.86,30.81,30.84,12300.0,21.7265,21.7335,21.6983,21.7194,12300.0
2006-08-29 12:30:00,30.83,30.87,30.82,30.82,19800.0,21.7124,21.7405,21.7053,21.7053,19800.0
2006-08-29 13:00:00,30.83,30.96,30.83,30.93,13500.0,21.7124,21.8039,21.7124,21.7828,13500.0
2006-08-29 13:30:00,30.93,30.98,30.87,30.91,138900.0,21.7828,21.818,21.7405,21.7687,138900.0
2006-08-29 14:00:00,30.91,30.93,30.85,30.87,93900.0,21.7687,21.7828,21.7265,21.7405,93900.0
2006-08-29 14:30:00,30.87,30.93,30.87,30.9,132300.0,21.7405,21.7828,21.7405,21.7617,132300.0
2006-08-29 15:00:00,30.89,30.92,30.88,30.9,83400.0,21.7546,21.7758,21.7476,21.7617,83400.0
2006-08-29 15:30:00,30.9,31.03,30.89,30.93,175200.0,21.7617,21.8532,21.7546,21.7828,175200.0
2006-08-30 09:30:00,30.92,31.12,30.88,30.88,36000.0,21.7758,21.9166,21.7476,21.7476,36000.0
2006-08-30 10:00:00,30.91,31.05,30.91,31.05,6000.0,21.7687,21.8673,21.7687,21.8673,6000.0
2006-08-30 10:30:00,31.04,31.15,31.04,31.13,25200.0,21.8603,21.9377,21.8603,21.9236,25200.0
2006-08-30 11:00:00,31.13,31.17,31.13,31.17,54000.0,21.9236,21.9518,21.9236,21.9518,54000.0
2006-08-30 11:30:00,31.18,31.3,31.18,31.29,89400.0,21.9589,22.0434,21.9589,22.0363,89400.0
2006-08-30 12:00:00,31.29,31.33,31.28,31.29,50700.0,22.0363,22.0645,22.0293,22.0363,50700.0
2006-08-30 12:30:00,31.29,31.31,31.27,31.31,16500.0,22.0363,22.0504,22.0222,22.0504,16500.0
2006-08-30 13:00:00,31.31,31.38,31.3,31.37,66900.0,22.0504,22.0997,22.0434,22.0927,66900.0
2006-08-30 13:30:00,31.37,31.65,31.37,31.62,205500.0,22.0927,22.2899,22.0927,22.2687,205500.0
2006-08-30 14:00:00,31.63,31.65,31.48,31.59,85800.0,22.2758,22.2899,22.1701,22.2476,85800.0
2006-08-30 14:30:00,31.58,31.65,31.54,31.59,93600.0,22.2406,22.2899,22.2124,22.2476,93600.0
2006-08-30 15:00:00,31.58,31.75,31.52,31.6,112800.0,22.2406,22.3603,22.1983,22.2546,112800.0
2006-08-30 15:30:00,31.6,31.65,31.54,31.57,129900.0,22.2546,22.2899,22.2124,22.2335,129900.0
2006-08-31 09:30:00,31.84,31.84,31.57,31.64,346500.0,22.4237,22.4237,22.2335,22.2828,346500.0
2006-08-31 10:00:00,31.67,31.69,31.46,31.52,164100.0,22.3039,22.318,22.1561,22.1983,164100.0
2006-08-31 10:30:00,31.48,31.63,31.47,31.62,91500.0,22.1701,22.2758,22.1631,22.2687,91500.0
2006-08-31 11:00:00,31.62,31.65,31.56,31.56,17400.0,22.2687,22.2899,22.2265,22.2265,17400.0
2006-08-31 11:30:00,31.57,31.57,31.41,31.46,81900.0,22.2335,22.2335,22.1208,22.1561,81900.0
2006-08-31 12:00:00,31.43,31.47,31.36,31.47,105600.0,22.1349,22.1631,22.0856,22.1631,105600.0
2006-08-31 12:30:00,31.47,31.47,31.39,31.44,65700.0,22.1631,22.1631,22.1068,22.142,65700.0
2006-08-31 13:00:00,31.46,31.52,31.42,31.5,39300.0,22.1561,22.1983,22.1279,22.1842,39300.0
2006-08-31 13:30:00,31.5,31.52,31.35,31.43,15600.0,22.1842,22.1983,22.0786,22.1349,15600.0
2006-08-31 14:00:00,31.4,31.44,31.31,31.37,11400.0,22.1138,22.142,22.0504,22.0927,11400.0
2006-08-31 14:30:00,31.38,31.41,31.34,31.37,18300.0,22.0997,22.1208,22.0715,22.0927,18300.0
2006-08-31 15:00:00,31.39,31.48,31.37,31.37,31500.0,22.1068,22.1701,22.0927,22.0927,31500.0
2006-08-31 15:30:00,31.37,31.47,31.34,31.35,98700.0,22.0927,22.1631,22.0715,22.0786,98700.0
2006-09-01 09:30:00,31.23,31.65,31.23,31.5,84300.0,21.9941,22.2899,21.9941,22.1842,84300.0
2006-09-01 10:00:00,31.49,31.5,30.98,31.31,165300.0,22.1772,22.1842,21.818,22.0504,165300.0
2006-09-01 10:30:00,31.3,31.31,30.97,31.05,77400.0,22.0434,22.0504,21.811,21.8673,77400.0
2006-09-01 11:00:00,31.07,31.39,31.02,31.39,48900.0,21.8814,22.1068,21.8462,22.1068,48900.0
2006-09-01 11:30:00,31.37,31.5,31.36,31.45,19200.0,22.0927,22.1842,22.0856,22.149,19200.0
2006-09-01 12:00:00,31.44,31.44,31.19,31.24,21900.0,22.142,22.142,21.9659,22.0011,21900.0
2006-09-01 12:30:00,31.3,31.58,31.3,31.55,53100.0,22.0434,22.2406,22.0434,22.2194,53100.0
2006-09-01 13:00:00,31.55,31.6,31.49,31.59,20400.0,22.2194,22.2546,22.1772,22.2476,20400.0
2006-09-01 13:30:00,31.59,31.6,31.46,31.53,72000.0,22.2476,22.2546,22.1561,22.2054,72000.0
2006-09-01 14:00:00,31.53,31.57,31.5,31.5,19800.0,22.2054,22.2335,22.1842,22.1842,19800.0
2006-09-01 14:30:00,31.5,31.54,31.45,31.5,42900.0,22.1842,22.2124,22.149,22.1842,42900.0
2006-09-01 15:00:00,31.5,31.56,31.46,31.54,34200.0,22.1842,22.2265,22.1561,22.2124,34200.0
2006-09-01 15:30:00,31.54,31.59,31.36,31.43,153600.0,22.2124,22.2476,22.0856,22.1349,153600.0
2006-09-05 09:30:00,31.47,31.57,31.34,31.57,53700.0,22.1631,22.2335,22.0715,22.2335,53700.0
2006-09-05 10:00:00,31.57,31.57,31.47,31.55,41100.0,22.2335,22.2335,22.1631,22.2194,41100.0
2006-09-05 10:30:00,31.55,31.55,31.37,31.48,46800.0,22.2194,22.2194,22.0927,22.1701,46800.0
2006-09-05 11:00:00,31.47,31.5,31.45,31.5,20100.0,22.1631,22.1842,22.149,22.1842,20100.0
2006-09-05 11:30:00,31.48,31.49,31.32,31.37,22500.0,22.1701,22.1772,22.0575,22.0927,22500.0
2006-09-05 12:00:00,31.37,31.37,31.29,31.3,27600.0,22.0927,22.0927,22.0363,22.0434,27600.0
2006-09-05 12:30:00,31.31,31.31,31.19,31.2,29700.0,22.0504,22.0504,21.9659,21.9729,29700.0
2006-09-05 13:00:00,31.2,31.27,31.15,31.26,27600.0,21.9729,22.0222,21.9377,22.0152,27600.0
2006-09-05 13:30:00,31.26,31.34,31.26,31.26,39900.0,22.0152,22.0715,22.0152,22.0152,39900.0
2006-09-05 14:00:00,31.26,31.3,31.22,31.29,63300.0,22.0152,22.0434,21.987,22.0363,63300.0
2006-09-05 14:30:00,31.29,31.33,31.27,31.33,27300.0,22.0363,22.0645,22.0222,22.0645,27300.0
2006-09-05 15:00:00,31.33,31.33,31.23,31.27,66300.0,22.0645,22.0645,21.9941,22.0222,66300.0
2006-09-05 15:30:00,31.27,31.29,31.22,31.22,77700.0,22.0222,22.0363,21.987,21.987,77700.0
2006-09-06 09:30:00,31.13,31.14,30.85,30.92,63900.0,21.9236,21.9307,21.7265,21.7758,63900.0
2006-09-06 10:00:00,30.88,30.88,30.69,30.74,94800.0,21.7476,21.7476,21.6138,21.649,94800.0
2006-09-06 10:30:00,30.74,30.74,30.58,30.65,37500.0,21.649,21.649,21.5363,21.5856,37500.0
2006-09-06 11:00:00,30.62,30.63,30.53,30.57,33300.0,21.5645,21.5715,21.5011,21.5293,33300.0
2006-09-06 11:30:00,30.57,30.77,30.47,30.76,105600.0,21.5293,21.6701,21.4588,21.6631,105600.0
2006-09-06 12:00:00,30.76,30.78,30.63,30.69,40500.0,21.6631,21.6772,21.5715,21.6138,40500.0
2006-09-06 12:30:00,30.66,30.88,30.63,30.86,51600.0,21.5926,21.7476,21.5715,21.7335,51600.0
2006-09-06 13:00:00,30.85,31.01,30.83,31.0,74100.0,21.7265,21.8391,21.7124,21.8321,74100.0
2006-09-06 13:30:00,31.01,31.07,30.93,30.94,34800.0,21.8391,21.8814,21.7828,21.7898,34800.0
2006-09-06 14:00:00,30.94,30.97,30.67,30.73,36600.0,21.7898,21.811,21.5997,21.6419,36600.0
2006-09-06 14:30:00,30.73,30.84,30.59,30.7,118800.0,21.6419,21.7194,21.5433,21.6208,118800.0
2006-09-06 15:00:00,30.7,30.81,30.68,30.78,93000.0,21.6208,21.6983,21.6067,21.6772,93000.0
2006-09-06 15:30:00,30.76,30.77,30.69,30.71,116400.0,21.6631,21.6701,21.6138,21.6279,116400.0
2006-09-07 09:30:00,30.63,30.64,30.0,30.07,82500.0,21.5715,21.5786,21.1278,21.1771,82500.0
2006-09-07 10:00:00,30.05,30.13,30.0,30.13,53400.0,21.163,21.2194,21.1278,21.2194,53400.0
2006-09-07 10:30:00,30.11,30.15,30.03,30.12,58200.0,21.2053,21.2335,21.149,21.2123,58200.0
2006-09-07 11:00:00,30.13,30.33,30.13,30.22,37800.0,21.2194,21.3602,21.2194,21.2828,37800.0
2006-09-07 11:30:00,30.23,30.27,30.17,30.24,34800.0,21.2898,21.318,21.2476,21.2969,34800.0
2006-09-07 12:00:00,30.25,30.4,30.25,30.33,28800.0,21.3039,21.4095,21.3039,21.3602,28800.0
2006-09-07 12:30:00,30.31,30.36,30.3,30.35,13500.0,21.3462,21.3814,21.3391,21.3743,13500.0
2006-09-07 13:00:00,30.35,30.41,30.33,30.4,23700.0,21.3743,21.4166,21.3602,21.4095,23700.0
2006-09-07 13:30:00,30.38,30.53,30.37,30.52,53400.0,21.3955,21.5011,21.3884,21.494,53400.0
2006-09-07 14:00:00,30.51,30.52,30.38,30.38,50700.0,21.487,21.494,21.3955,21.3955,50700.0
2006-09-07 14:30:00,30.38,30.44,30.34,30.35,79200.0,21.3955,21.4377,21.3673,21.3743,79200.0
2006-09-07 15:00:00,30.37,30.4,30.33,30.37,103200.0,21.3884,21.4095,21.3602,21.3884,103200.0
2006-09-07 15:30:00,30.37,30.42,30.35,30.41,248100.0,21.3884,21.4236,21.3743,21.4166,248100.0
2006-09-08 09:30:00,30.47,30.6,30.34,30.51,65400.0,21.4588,21.5504,21.3673,21.487,65400.0
2006-09-08 10:00:00,30.51,30.61,30.5,30.53,30000.0,21.487,21.5574,21.48,21.5011,30000.0
2006-09-08 10:30:00,30.56,30.65,30.55,30.64,82500.0,21.5222,21.5856,21.5152,21.5786,82500.0
2006-09-08 11:00:00,30.64,30.65,30.61,30.63,5100.0,21.5786,21.5856,21.5574,21.5715,5100.0
2006-09-08 11:30:00,30.61,30.61,30.53,30.56,18300.0,21.5574,21.5574,21.5011,21.5222,18300.0
2006-09-08 12:00:00,30.56,30.56,30.48,30.48,31200.0,21.5222,21.5222,21.4659,21.4659,31200.0
2006-09-08 12:30:00,30.5,30.53,30.48,30.5,37800.0,21.48,21.5011,21.4659,21.48,37800.0
2006-09-08 13:00:00,30.5,30.6,30.5,30.53,26100.0,21.48,21.5504,21.48,21.5011,26100.0
2006-09-08 13:30:00,30.55,30.6,30.51,30.51,28500.0,21.5152,21.5504,21.487,21.487,28500.0
2006-09-08 14:00:00,30.55,30.65,30.55,30.56,34500.0,21.5152,21.5856,21.5152,21.5222,34500.0
2006-09-08 14:30:00,30.56,30.56,30.49,30.49,42900.0,21.5222,21.5222,21.4729,21.4729,42900.0
2006-09-08 15:00:00,30.49,30.6,30.49,30.57,31500.0,21.4729,21.5504,21.4729,21.5293,31500.0
2006-09-08 15:30:00,30.57,30.59,30.49,30.49,42300.0,21.5293,21.5433,21.4729,21.4729,42300.0
2006-09-11 09:30:00,30.52,30.65,30.42,30.58,101400.0,21.494,21.5856,21.4236,21.5363,101400.0
2006-09-11 10:00:00,30.57,30.59,30.43,30.52,220800.0,21.5293,21.5433,21.4307,21.494,220800.0
2006-09-11 10:30:00,30.54,30.56,30.5,30.52,187800.0,21.5081,21.5222,21.48,21.494,187800.0
2006-09-11 11:00:00,30.52,30.52,30.43,30.51,109200.0,21.494,21.494,21.4307,21.487,109200.0
2006-09-11 11:30:00,30.51,30.58,30.46,30.47,63600.0,21.487,21.5363,21.4518,21.4588,63600.0
2006-09-11 12:00:00,30.45,30.6,30.44,30.56,63000.0,21.4447,21.5504,21.4377,21.5222,63000.0
2006-09-11 12:30:00,30.54,30.57,30.52,30.55,23400.0,21.5081,21.5293,21.494,21.5152,23400.0
2006-09-11 13:00:00,30.56,30.72,30.52,30.7,71400.0,21.5222,21.6349,21.494,21.6208,71400.0
2006-09-11 13:30:00,30.73,30.76,30.62,30.66,70200.0,21.6419,21.6631,21.5645,21.5926,70200.0
2006-09-11 14:00:00,30.65,30.65,30.58,30.58,54000.0,21.5856,21.5856,21.5363,21.5363,54000.0
2006-09-11 14:30:00,30.59,30.72,30.57,30.67,44100.0,21.5433,21.6349,21.5293,21.5997,44100.0
2006-09-11 15:00:00,30.66,30.66,30.6,30.62,32700.0,21.5926,21.5926,21.5504,21.5645,32700.0
2006-09-11 15:30:00,30.61,30.63,30.51,30.56,132300.0,21.5574,21.5715,21.487,21.5222,132300.0
2006-09-12 09:30:00,30.53,30.83,30.53,30.71,66000.0,21.5011,21.7124,21.5011,21.6279,66000.0
2006-09-12 10:00:00,30.73,30.78,30.68,30.77,32700.0,21.6419,21.6772,21.6067,21.6701,32700.0
2006-09-12 10:30:00,30.79,30.81,30.72,30.77,54000.0,21.6842,21.6983,21.6349,21.6701,54000.0
2006-09-12 11:00:00,30.79,30.86,30.78,30.86,41700.0,21.6842,21.7335,21.6772,21.7335,41700.0
2006-09-12 11:30:00,30.86,31.14,30.81,31.05,66000.0,21.7335,21.9307,21.6983,21.8673,66000.0
2006-09-12 12:00:00,31.04,31.04,30.96,31.03,33900.0,21.8603,21.8603,21.8039,21.8532,33900.0
2006-09-12 12:30:00,31.02,31.48,31.0,31.44,177000.0,21.8462,22.1701,21.8321,22.142,177000.0
2006-09-12 13:00:00,31.44,31.44,31.22,31.22,36600.0,22.142,22.142,21.987,21.987,36600.0
2006-09-12 13:30:00,31.22,31.38,31.22,31.38,35100.0,21.987,22.0997,21.987,22.0997,35100.0
2006-09-12 14:00:00,31.37,31.38,31.27,31.32,54000.0,22.0927,22.0997,22.0222,22.0575,54000.0
2006-09-12 14:30:00,31.34,31.52,31.34,31.51,107700.0,22.0715,22.1983,22.0715,22.1913,107700.0
2006-09-12 15:00:00,31.51,31.8,31.49,31.72,221400.0,22.1913,22.3955,22.1772,22.3392,221400.0
2006-09-12 15:30:00,31.74,31.88,31.61,31.86,319200.0,22.3532,22.4518,22.2617,22.4378,319200.0
2006-09-13 09:30:00,31.75,32.06,31.48,32.02,123600.0,22.3603,22.5786,22.1701,22.5504,123600.0
2006-09-13 10:00:00,32.02,32.02,31.54,31.75,75600.0,22.5504,22.5504,22.2124,22.3603,75600.0
2006-09-13 10:30:00,31.73,31.93,31.67,31.9,39900.0,22.3462,22.4871,22.3039,22.4659,39900.0
2006-09-13 11:00:00,31.89,31.89,31.69,31.78,26700.0,22.4589,22.4589,22.318,22.3814,26700.0
2006-09-13 11:30:00,31.78,32.04,31.78,31.94,37800.0,22.3814,22.5645,22.3814,22.4941,37800.0
2006-09-13 12:00:00,31.93,32.26,31.91,32.24,95700.0,22.4871,22.7195,22.473,22.7054,95700.0
2006-09-13 12:30:00,32.26,32.33,32.18,32.21,38100.0,22.7195,22.7688,22.6631,22.6842,38100.0
2006-09-13 13:00:00,32.2,32.25,32.1,32.19,100500.0,22.6772,22.7124,22.6068,22.6702,100500.0
2006-09-13 13:30:00,32.18,32.43,32.14,32.42,144300.0,22.6631,22.8392,22.635,22.8321,144300.0
2006-09-13 14:00:00,32.43,32.67,32.43,32.56,136800.0,22.8392,23.0082,22.8392,22.9307,136800.0
2006-09-13 14:30:00,32.56,32.97,32.56,32.81,170400.0,22.9307,23.2195,22.9307,23.1068,170400.0
2006-09-13 15:00:00,32.8,32.9,32.71,32.75,658200.0,23.0998,23.1702,23.0364,23.0646,658200.0
2006-09-13 15:30:00,32.75,32.76,32.56,32.64,336300.0,23.0646,23.0716,22.9307,22.9871,336300.0
2006-09-14 09:30:00,32.67,32.67,32.39,32.46,53700.0,23.0082,23.0082,22.811,22.8603,53700.0
2006-09-14 10:00:00,32.49,32.57,32.34,32.5,66000.0,22.8814,22.9378,22.7758,22.8885,66000.0
2006-09-14 10:30:00,32.51,32.59,32.43,32.45,41700.0,22.8955,22.9519,22.8392,22.8533,41700.0
2006-09-14 11:00:00,32.48,32.66,32.48,32.61,82500.0,22.8744,23.0012,22.8744,22.966,82500.0
2006-09-14 11:30:00,32.65,32.85,32.64,32.7,163800.0,22.9941,23.135,22.9871,23.0293,163800.0
2006-09-14 12:00:00,32.7,32.71,32.61,32.66,201000.0,23.0293,23.0364,22.966,23.0012,201000.0
2006-09-14 12:30:00,32.66,32.67,32.6,32.61,17400.0,23.0012,23.0082,22.9589,22.966,17400.0
2006-09-14 13:00:00,32.65,32.67,32.57,32.66,106500.0,22.9941,23.0082,22.9378,23.0012,106500.0
2006-09-14 13:30:00,32.62,32.62,32.57,32.6,118200.0,22.973,22.973,22.9378,22.9589,118200.0
2006-09-14 14:00:00,32.6,32.74,32.6,32.73,61500.0,22.9589,23.0575,22.9589,23.0505,61500.0
2006-09-14 14:30:00,32.72,32.72,32.62,32.67,48300.0,23.0434,23.0434,22.973,23.0082,48300.0
2006-09-14 15:00:00,32.68,32.68,32.64,32.64,50700.0,23.0153,23.0153,22.9871,22.9871,50700.0
2006-09-14 15:30:00,32.66,32.72,32.65,32.71,128400.0,23.0012,23.0434,22.9941,23.0364,128400.0
2006-09-15 09:30:00,32.69,32.69,32.48,32.62,61800.0,23.0223,23.0223,22.8744,22.973,61800.0
2006-09-15 10:00:00,32.63,32.67,32.59,32.6,23400.0,22.98,23.0082,22.9519,22.9589,23400.0
2006-09-15 10:30:00,32.63,32.66,32.58,32.65,19800.0,22.98,23.0012,22.9448,22.9941,19800.0
2006-09-15 11:00:00,32.65,32.67,32.5,32.53,33000.0,22.9941,23.0082,22.8885,22.9096,33000.0
2006-09-15 11:30:00,32.54,32.64,32.54,32.6,46200.0,22.9167,22.9871,22.9167,22.9589,46200.0
2006-09-15 12:00:00,32.59,32.67,32.58,32.59,27600.0,22.9519,23.0082,22.9448,22.9519,27600.0
2006-09-15 12:30:00,32.59,32.6,32.43,32.51,25200.0,22.9519,22.9589,22.8392,22.8955,25200.0
2006-09-15 13:00:00,32.5,32.56,32.5,32.56,18000.0,22.8885,22.9307,22.8885,22.9307,18000.0
2006-09-15 13:30:00,32.55,32.78,32.55,32.72,57600.0,22.9237,23.0857,22.9237,23.0434,57600.0
2006-09-15 14:00:00,32.71,32.78,32.71,32.78,23700.0,23.0364,23.0857,23.0364,23.0857,23700.0
2006-09-15 14:30:00,32.75,32.75,32.68,32.68,31800.0,23.0646,23.0646,23.0153,23.0153,31800.0
2006-09-15 15:00:00,32.69,32.71,32.67,32.69,27600.0,23.0223,23.0364,23.0082,23.0223,27600.0
2006-09-15 15:30:00,32.67,32.97,32.66,32.69,99300.0,23.0082,23.2195,23.0012,23.0223,99300.0
2006-09-18 09:30:00,32.77,32.77,32.41,32.63,45300.0,23.0786,23.0786,22.8251,22.98,45300.0
2006-09-18 10:00:00,32.6,32.67,32.53,32.67,42600.0,22.9589,23.0082,22.9096,23.0082,42600.0
2006-09-18 10:30:00,32.68,32.73,32.67,32.71,25200.0,23.0153,23.0505,23.0082,23.0364,25200.0
2006-09-18 11:00:00,32.72,32.78,32.7,32.77,18300.0,23.0434,23.0857,23.0293,23.0786,18300.0
2006-09-18 11:30:00,32.77,32.97,32.74,32.97,41700.0,23.0786,23.2195,23.0575,23.2195,41700.0
2006-09-18 12:00:00,32.97,32.99,32.95,32.97,32100.0,23.2195,23.2336,23.2054,23.2195,32100.0
2006-09-18 12:30:00,32.96,32.96,32.91,32.95,21300.0,23.2124,23.2124,23.1772,23.2054,21300.0
2006-09-18 13:00:00,32.95,33.13,32.91,33.09,24000.0,23.2054,23.3322,23.1772,23.304,24000.0
2006-09-18 13:30:00,33.11,33.11,32.88,32.88,44100.0,23.3181,23.3181,23.1561,23.1561,44100.0
2006-09-18 14:00:00,32.88,32.92,32.84,32.84,21000.0,23.1561,23.1843,23.1279,23.1279,21000.0
2006-09-18 14:30:00,32.83,32.89,32.83,32.89,37200.0,23.1209,23.1631,23.1209,23.1631,37200.0
2006-09-18 15:00:00,32.87,33.0,32.86,32.97,96600.0,23.1491,23.2406,23.142,23.2195,96600.0
2006-09-18 15:30:00,32.97,33.02,32.9,32.93,49200.0,23.2195,23.2547,23.1702,23.1913,49200.0
2006-09-19 09:30:00,32.87,33.04,32.78,33.01,38100.0,23.1491,23.2688,23.0857,23.2477,38100.0
2006-09-19 10:00:00,33.0,33.03,32.93,32.93,58500.0,23.2406,23.2617,23.1913,23.1913,58500.0
2006-09-19 10:30:00,32.93,33.02,32.93,33.02,24000.0,23.1913,23.2547,23.1913,23.2547,24000.0
2006-09-19 11:00:00,33.01,33.13,33.01,33.03,31500.0,23.2477,23.3322,23.2477,23.2617,31500.0
2006-09-19 11:30:00,33.02,33.02,32.83,32.86,63900.0,23.2547,23.2547,23.1209,23.142,63900.0
2006-09-19 12:00:00,32.86,32.96,32.86,32.9,38100.0,23.142,23.2124,23.142,23.1702,38100.0
2006-09-19 12:30:00,32.9,32.97,32.87,32.97,46500.0,23.1702,23.2195,23.1491,23.2195,46500.0
2006-09-19 13:00:00,32.96,32.97,32.9,32.9,261600.0,23.2124,23.2195,23.1702,23.1702,261600.0
2006-09-19 13:30:00,32.91,32.91,32.77,32.79,68400.0,23.1772,23.1772,23.0786,23.0927,68400.0
2006-09-19 14:00:00,32.79,32.97,32.78,32.97,44400.0,23.0927,23.2195,23.0857,23.2195,44400.0
2006-09-19 14:30:00,32.97,32.97,32.9,32.91,41700.0,23.2195,23.2195,23.1702,23.1772,41700.0
2006-09-19 15:00:00,32.91,33.21,32.84,33.2,99900.0,23.1772,23.3885,23.1279,23.3815,99900.0
2006-09-19 15:30:00,33.2,33.22,33.08,33.13,163800.0,23.3815,23.3956,23.297,23.3322,163800.0
2006-09-20 09:30:00,33.19,33.49,33.12,33.44,27600.0,23.3744,23.5857,23.3251,23.5505,27600.0
2006-09-20 10:00:00,33.48,33.55,33.36,33.53,71400.0,23.5787,23.628,23.4941,23.6139,71400.0
2006-09-20 10:30:00,33.52,33.75,33.52,33.68,107700.0,23.6068,23.7688,23.6068,23.7195,107700.0
2006-09-20 11:00:00,33.67,33.75,33.67,33.67,72300.0,23.7125,23.7688,23.7125,23.7125,72300.0
2006-09-20 11:30:00,33.62,33.64,33.53,33.57,27000.0,23.6773,23.6913,23.6139,23.642,27000.0
2006-09-20 12:00:00,33.55,33.57,33.27,33.32,281700.0,23.628,23.642,23.4308,23.466,281700.0
2006-09-20 12:30:00,33.32,33.42,33.32,33.39,24900.0,23.466,23.5364,23.466,23.5153,24900.0
2006-09-20 13:00:00,33.39,33.47,33.32,33.34,49500.0,23.5153,23.5716,23.466,23.4801,49500.0
2006-09-20 13:30:00,33.33,33.48,33.33,33.35,124500.0,23.473,23.5787,23.473,23.4871,124500.0
2006-09-20 14:00:00,33.38,33.38,33.32,33.33,381900.0,23.5082,23.5082,23.466,23.473,381900.0
2006-09-20 14:30:00,33.35,33.35,33.23,33.29,58800.0,23.4871,23.4871,23.4026,23.4449,58800.0
2006-09-20 15:00:00,33.31,33.41,33.25,33.3,51300.0,23.4589,23.5294,23.4167,23.4519,51300.0
2006-09-20 15:30:00,33.32,33.38,33.27,33.32,152400.0,23.466,23.5082,23.4308,23.466,152400.0
2006-09-21 09:30:00,33.22,33.22,33.0,33.0,19500.0,23.3956,23.3956,23.2406,23.2406,19500.0
2006-09-21 10:00:00,33.0,33.01,32.74,32.78,73800.0,23.2406,23.2477,23.0575,23.0857,73800.0
2006-09-21 10:30:00,32.77,32.87,32.62,32.78,153000.0,23.0786,23.1491,22.973,23.0857,153000.0
2006-09-21 11:00:00,32.79,32.91,32.78,32.8,50100.0,23.0927,23.1772,23.0857,23.0998,50100.0
2006-09-21 11:30:00,32.8,32.85,32.78,32.78,41100.0,23.0998,23.135,23.0857,23.0857,41100.0
2006-09-21 12:00:00,32.75,32.76,32.63,32.69,107700.0,23.0646,23.0716,22.98,23.0223,107700.0
2006-09-21 12:30:00,32.67,32.67,32.52,32.53,18600.0,23.0082,23.0082,22.9026,22.9096,18600.0
2006-09-21 13:00:00,32.53,32.57,32.44,32.57,56700.0,22.9096,22.9378,22.8462,22.9378,56700.0
2006-09-21 13:30:00,32.56,32.62,32.55,32.6,48600.0,22.9307,22.973,22.9237,22.9589,48600.0
2006-09-21 14:00:00,32.6,32.72,32.6,32.61,116700.0,22.9589,23.0434,22.9589,22.966,116700.0
2006-09-21 14:30:00,32.61,32.61,32.41,32.41,32100.0,22.966,22.966,22.8251,22.8251,32100.0
2006-09-21 15:00:00,32.38,32.42,32.09,32.13,104400.0,22.804,22.8321,22.5997,22.6279,104400.0
2006-09-21 15:30:00,32.13,32.22,32.04,32.18,229200.0,22.6279,22.6913,22.5645,22.6631,229200.0
2006-09-22 09:30:00,32.17,32.17,31.86,31.86,75600.0,22.6561,22.6561,22.4378,22.4378,75600.0
2006-09-22 10:00:00,31.86,31.86,31.58,31.67,57900.0,22.4378,22.4378,22.2406,22.3039,57900.0
2006-09-22 10:30:00,31.67,31.72,31.51,31.52,81000.0,22.3039,22.3392,22.1913,22.1983,81000.0
2006-09-22 11:00:00,31.52,31.6,31.43,31.49,86100.0,22.1983,22.2546,22.1349,22.1772,86100.0
2006-09-22 11:30:00,31.48,31.48,31.33,31.42,57000.0,22.1701,22.1701,22.0645,22.1279,57000.0
2006-09-22 12:00:00,31.42,31.47,31.37,31.38,68400.0,22.1279,22.1631,22.0927,22.0997,68400.0
2006-09-22 12:30:00,31.38,31.57,31.37,31.47,40800.0,22.0997,22.2335,22.0927,22.1631,40800.0
2006-09-22 13:00:00,31.46,31.51,31.38,31.46,41400.0,22.1561,22.1913,22.0997,22.1561,41400.0
2006-09-22 13:30:00,31.4,31.46,31.37,31.38,41400.0,22.1138,22.1561,22.0927,22.0997,41400.0
2006-09-22 14:00:00,31.42,31.46,31.4,31.46,38400.0,22.1279,22.1561,22.1138,22.1561,38400.0
2006-09-22 14:30:00,31.46,31.47,31.25,31.31,57300.0,22.1561,22.1631,22.0082,22.0504,57300.0
2006-09-22 15:00:00,31.26,31.46,31.24,31.45,55500.0,22.0152,22.1561,22.0011,22.149,55500.0
2006-09-22 15:30:00,31.43,31.44,31.33,31.42,106200.0,22.1349,22.142,22.0645,22.1279,106200.0
2006-09-25 09:30:00,31.41,31.42,31.32,31.34,62100.0,22.1208,22.1279,22.0575,22.0715,62100.0
2006-09-25 10:00:00,31.33,31.41,31.09,31.09,69600.0,22.0645,22.1208,21.8955,21.8955,69600.0
2006-09-25 10:30:00,31.09,31.2,31.03,31.17,51900.0,21.8955,21.9729,21.8532,21.9518,51900.0
2006-09-25 11:00:00,31.17,31.35,31.13,31.35,62700.0,21.9518,22.0786,21.9236,22.0786,62700.0
2006-09-25 11:30:00,31.32,31.33,31.17,31.22,32700.0,22.0575,22.0645,21.9518,21.987,32700.0
2006-09-25 12:00:00,31.19,31.31,31.16,31.29,58800.0,21.9659,22.0504,21.9448,22.0363,58800.0
2006-09-25 12:30:00,31.28,31.38,31.27,31.35,59700.0,22.0293,22.0997,22.0222,22.0786,59700.0
2006-09-25 13:00:00,31.35,31.63,31.32,31.55,78000.0,22.0786,22.2758,22.0575,22.2194,78000.0
2006-09-25 13:30:00,31.58,31.66,31.54,31.61,36000.0,22.2406,22.2969,22.2124,22.2617,36000.0
2006-09-25 14:00:00,31.6,31.68,31.58,31.62,78900.0,22.2546,22.311,22.2406,22.2687,78900.0
2006-09-25 14:30:00,31.64,31.96,31.64,31.93,86100.0,22.2828,22.5082,22.2828,22.4871,86100.0
2006-09-25 15:00:00,31.93,32.37,31.93,32.37,120600.0,22.4871,22.7969,22.4871,22.7969,120600.0
2006-09-25 15:30:00,32.42,32.7,32.38,32.57,285900.0,22.8321,23.0293,22.804,22.9378,285900.0
2006-09-26 09:30:00,32.88,32.88,32.16,32.3,93300.0,23.1561,23.1561,22.649,22.7476,93300.0
2006-09-26 10:00:00,32.34,32.59,32.27,32.27,87600.0,22.7758,22.9519,22.7265,22.7265,87600.0
2006-09-26 10:30:00,32.29,32.34,32.18,32.2,42900.0,22.7406,22.7758,22.6631,22.6772,42900.0
2006-09-26 11:00:00,32.18,32.35,32.18,32.24,20400.0,22.6631,22.7828,22.6631,22.7054,20400.0
2006-09-26 11:30:00,32.24,32.33,32.18,32.21,47400.0,22.7054,22.7688,22.6631,22.6842,47400.0
2006-09-26 12:00:00,32.22,32.38,32.18,32.32,51300.0,22.6913,22.804,22.6631,22.7617,51300.0
2006-09-26 12:30:00,32.32,32.38,32.27,32.3,18600.0,22.7617,22.804,22.7265,22.7476,18600.0
2006-09-26 13:00:00,32.29,32.33,32.25,32.33,23700.0,22.7406,22.7688,22.7124,22.7688,23700.0
2006-09-26 13:30:00,32.33,32.37,32.28,32.35,53100.0,22.7688,22.7969,22.7335,22.7828,53100.0
2006-09-26 14:00:00,32.35,32.53,32.35,32.52,47700.0,22.7828,22.9096,22.7828,22.9026,47700.0
2006-09-26 14:30:00,32.54,32.54,32.34,32.44,33300.0,22.9167,22.9167,22.7758,22.8462,33300.0
2006-09-26 15:00:00,32.44,32.45,32.31,32.33,37800.0,22.8462,22.8533,22.7547,22.7688,37800.0
2006-09-26 15:30:00,32.33,32.36,32.28,32.28,55800.0,22.7688,22.7899,22.7335,22.7335,55800.0
2006-09-27 09:30:00,32.28,32.56,32.06,32.55,49800.0,22.7335,22.9307,22.5786,22.9237,49800.0
2006-09-27 10:00:00,32.58,32.68,32.34,32.54,87600.0,22.9448,23.0153,22.7758,22.9167,87600.0
2006-09-27 10:30:00,32.51,32.55,32.28,32.42,31500.0,22.8955,22.9237,22.7335,22.8321,31500.0
2006-09-27 11:00:00,32.4,32.45,32.3,32.37,57000.0,22.8181,22.8533,22.7476,22.7969,57000.0
2006-09-27 11:30:00,32.37,32.45,32.24,32.3,54000.0,22.7969,22.8533,22.7054,22.7476,54000.0
2006-09-27 12:00:00,32.31,32.43,32.3,32.33,32400.0,22.7547,22.8392,22.7476,22.7688,32400.0
2006-09-27 12:30:00,32.33,32.41,32.33,32.35,18300.0,22.7688,22.8251,22.7688,22.7828,18300.0
2006-09-27 13:00:00,32.35,32.42,32.27,32.37,57300.0,22.7828,22.8321,22.7265,22.7969,57300.0
2006-09-27 13:30:00,32.37,32.42,32.32,32.38,59400.0,22.7969,22.8321,22.7617,22.804,59400.0
2006-09-27 14:00:00,32.4,32.4,32.25,32.32,42900.0,22.8181,22.8181,22.7124,22.7617,42900.0
2006-09-27 14:30:00,32.32,32.32,32.07,32.16,55500.0,22.7617,22.7617,22.5857,22.649,55500.0
2006-09-27 15:00:00,32.16,32.16,32.03,32.05,62700.0,22.649,22.649,22.5575,22.5716,62700.0
2006-09-27 15:30:00,32.05,32.25,31.99,32.09,153300.0,22.5716,22.7124,22.5293,22.5997,153300.0
2006-09-28 09:30:00,32.33,32.61,32.33,32.46,80400.0,22.7688,22.966,22.7688,22.8603,80400.0
2006-09-28 10:00:00,32.45,32.47,32.42,32.47,9300.0,22.8533,22.8674,22.8321,22.8674,9300.0
2006-09-28 10:30:00,32.48,32.49,32.28,32.33,23700.0,22.8744,22.8814,22.7335,22.7688,23700.0
2006-09-28 11:00:00,32.32,32.42,32.31,32.38,30300.0,22.7617,22.8321,22.7547,22.804,30300.0
2006-09-28 11:30:00,32.35,32.38,32.3,32.34,25500.0,22.7828,22.804,22.7476,22.7758,25500.0
2006-09-28 12:00:00,32.33,32.34,32.24,32.27,28500.0,22.7688,22.7758,22.7054,22.7265,28500.0
2006-09-28 12:30:00,32.27,32.32,32.24,32.3,30000.0,22.7265,22.7617,22.7054,22.7476,30000.0
2006-09-28 13:00:00,32.3,32.3,32.23,32.3,18300.0,22.7476,22.7476,22.6983,22.7476,18300.0
2006-09-28 13:30:00,32.3,32.3,32.22,32.24,22500.0,22.7476,22.7476,22.6913,22.7054,22500.0
2006-09-28 14:00:00,32.25,32.36,32.25,32.33,27000.0,22.7124,22.7899,22.7124,22.7688,27000.0
2006-09-28 14:30:00,32.3,32.3,32.25,32.3,20400.0,22.7476,22.7476,22.7124,22.7476,20400.0
2006-09-28 15:00:00,32.3,32.33,32.23,32.32,37800.0,22.7476,22.7688,22.6983,22.7617,37800.0
2006-09-28 15:30:00,32.32,32.38,32.26,32.32,103200.0,22.7617,22.804,22.7195,22.7617,103200.0
2006-09-29 09:30:00,32.33,32.33,32.0,32.08,86100.0,22.7688,22.7688,22.5364,22.5927,86100.0
2006-09-29 10:00:00,32.1,32.15,32.07,32.15,69300.0,22.6068,22.642,22.5857,22.642,69300.0
2006-09-29 10:30:00,32.12,32.2,32.12,32.2,9000.0,22.6209,22.6772,22.6209,22.6772,9000.0
2006-09-29 11:00:00,32.2,32.2,32.14,32.14,9300.0,22.6772,22.6772,22.635,22.635,9300.0
2006-09-29 11:30:00,32.15,32.32,32.15,32.29,31500.0,22.642,22.7617,22.642,22.7406,31500.0
2006-09-29 12:00:00,32.3,32.31,32.25,32.29,9600.0,22.7476,22.7547,22.7124,22.7406,9600.0
2006-09-29 12:30:00,32.29,32.3,32.21,32.22,23400.0,22.7406,22.7476,22.6842,22.6913,23400.0
2006-09-29 13:00:00,32.22,32.25,32.19,32.19,17100.0,22.6913,22.7124,22.6702,22.6702,17100.0
2006-09-29 13:30:00,32.21,32.21,32.14,32.17,29100.0,22.6842,22.6842,22.635,22.6561,29100.0
2006-09-29 14:00:00,32.17,32.21,32.13,32.18,78600.0,22.6561,22.6842,22.6279,22.6631,78600.0
2006-09-29 14:30:00,32.18,32.19,32.11,32.12,75300.0,22.6631,22.6702,22.6138,22.6209,75300.0
2006-09-29 15:00:00,32.14,32.26,32.13,32.26,26400.0,22.635,22.7195,22.6279,22.7195,26400.0
2006-09-29 15:30:00,32.26,32.37,32.26,32.31,90300.0,22.7195,22.7969,22.7195,22.7547,90300.0
2006-10-02 09:30:00,32.5,32.5,32.26,32.36,61200.0,22.8885,22.8885,22.7195,22.7899,61200.0
2006-10-02 10:00:00,32.36,32.41,32.28,32.29,148500.0,22.7899,22.8251,22.7335,22.7406,148500.0
2006-10-02 10:30:00,32.29,32.29,32.19,32.27,47700.0,22.7406,22.7406,22.6702,22.7265,47700.0
2006-10-02 11:00:00,32.28,32.42,32.28,32.35,60600.0,22.7335,22.8321,22.7335,22.7828,60600.0
2006-10-02 11:30:00,32.37,32.72,32.37,32.58,99900.0,22.7969,23.0434,22.7969,22.9448,99900.0
2006-10-02 12:00:00,32.57,32.58,32.41,32.41,25500.0,22.9378,22.9448,22.8251,22.8251,25500.0
2006-10-02 12:30:00,32.42,32.49,32.41,32.44,28500.0,22.8321,22.8814,22.8251,22.8462,28500.0
2006-10-02 13:00:00,32.45,32.53,32.43,32.47,29100.0,22.8533,22.9096,22.8392,22.8674,29100.0
2006-10-02 13:30:00,32.44,32.46,32.23,32.24,37500.0,22.8462,22.8603,22.6983,22.7054,37500.0
2006-10-02 14:00:00,32.24,32.32,32.2,32.31,48900.0,22.7054,22.7617,22.6772,22.7547,48900.0
2006-10-02 14:30:00,32.3,32.38,32.3,32.31,45900.0,22.7476,22.804,22.7476,22.7547,45900.0
2006-10-02 15:00:00,32.32,32.39,32.3,32.31,33600.0,22.7617,22.811,22.7476,22.7547,33600.0
2006-10-02 15:30:00,32.32,32.36,32.08,32.14,146100.0,22.7617,22.7899,22.5927,22.635,146100.0
2006-10-03 09:30:00,32.1,32.12,31.84,31.89,48900.0,22.6068,22.6209,22.4237,22.4589,48900.0
2006-10-03 10:00:00,31.84,31.94,31.75,31.92,40500.0,22.4237,22.4941,22.3603,22.48,40500.0
2006-10-03 10:30:00,31.92,31.92,31.75,31.75,25200.0,22.48,22.48,22.3603,22.3603,25200.0
2006-10-03 11:00:00,31.75,31.85,31.75,31.82,37800.0,22.3603,22.4307,22.3603,22.4096,37800.0
2006-10-03 11:30:00,31.81,31.83,31.75,31.75,29100.0,22.4025,22.4166,22.3603,22.3603,29100.0
2006-10-03 12:00:00,31.75,31.86,31.75,31.86,28800.0,22.3603,22.4378,22.3603,22.4378,28800.0
2006-10-03 12:30:00,31.85,31.94,31.84,31.88,21300.0,22.4307,22.4941,22.4237,22.4518,21300.0
2006-10-03 13:00:00,31.86,31.9,31.8,31.83,15300.0,22.4378,22.4659,22.3955,22.4166,15300.0
2006-10-03 13:30:00,31.83,31.84,31.8,31.83,15900.0,22.4166,22.4237,22.3955,22.4166,15900.0
2006-10-03 14:00:00,31.84,31.98,31.84,31.92,31800.0,22.4237,22.5223,22.4237,22.48,31800.0
2006-10-03 14:30:00,31.93,32.1,31.93,32.03,44100.0,22.4871,22.6068,22.4871,22.5575,44100.0
2006-10-03 15:00:00,32.03,32.08,31.96,31.99,46200.0,22.5575,22.5927,22.5082,22.5293,46200.0
2006-10-03 15:30:00,31.98,31.99,31.86,31.95,88800.0,22.5223,22.5293,22.4378,22.5011,88800.0
2006-10-04 09:30:00,32.01,32.01,31.81,31.93,20700.0,22.5434,22.5434,22.4025,22.4871,20700.0
2006-10-04 10:00:00,31.93,32.04,31.86,32.0,29700.0,22.4871,22.5645,22.4378,22.5364,29700.0
2006-10-04 10:30:00,32.02,32.16,32.02,32.07,21000.0,22.5504,22.649,22.5504,22.5857,21000.0
2006-10-04 11:00:00,32.08,32.34,32.08,32.29,81000.0,22.5927,22.7758,22.5927,22.7406,81000.0
2006-10-04 11:30:00,32.3,32.32,32.23,32.29,16200.0,22.7476,22.7617,22.6983,22.7406,16200.0
2006-10-04 12:00:00,32.31,32.31,32.24,32.27,41100.0,22.7547,22.7547,22.7054,22.7265,41100.0
2006-10-04 12:30:00,32.28,32.41,32.28,32.34,44400.0,22.7335,22.8251,22.7335,22.7758,44400.0
2006-10-04 13:00:00,32.35,32.4,32.31,32.38,30900.0,22.7828,22.8181,22.7547,22.804,30900.0
2006-10-04 13:30:00,32.38,32.7,32.38,32.67,108300.0,22.804,23.0293,22.804,23.0082,108300.0
2006-10-04 14:00:00,32.67,32.7,32.6,32.66,30000.0,23.0082,23.0293,22.9589,23.0012,30000.0
2006-10-04 14:30:00,32.67,32.9,32.66,32.9,70200.0,23.0082,23.1702,23.0012,23.1702,70200.0
2006-10-04 15:00:00,32.87,32.91,32.82,32.87,47100.0,23.1491,23.1772,23.1138,23.1491,47100.0
2006-10-04 15:30:00,32.89,33.13,32.89,33.05,126600.0,23.1631,23.3322,23.1631,23.2758,126600.0
2006-10-05 09:30:00,32.92,33.12,32.8,33.06,127800.0,23.1843,23.3251,23.0998,23.2829,127800.0
2006-10-05 10:00:00,33.07,33.14,32.87,33.01,72300.0,23.2899,23.3392,23.1491,23.2477,72300.0
2006-10-05 10:30:00,32.97,32.98,32.91,32.95,39300.0,23.2195,23.2265,23.1772,23.2054,39300.0
2006-10-05 11:00:00,32.94,32.98,32.87,32.92,33600.0,23.1984,23.2265,23.1491,23.1843,33600.0
2006-10-05 11:30:00,32.92,33.01,32.86,32.88,34500.0,23.1843,23.2477,23.142,23.1561,34500.0
2006-10-05 12:00:00,32.89,33.01,32.86,32.98,25500.0,23.1631,23.2477,23.142,23.2265,25500.0
2006-10-05 12:30:00,32.96,32.96,32.86,32.88,15900.0,23.2124,23.2124,23.142,23.1561,15900.0
2006-10-05 13:00:00,32.88,32.99,32.88,32.99,21000.0,23.1561,23.2336,23.1561,23.2336,21000.0
2006-10-05 13:30:00,32.99,33.05,32.94,33.02,34200.0,23.2336,23.2758,23.1984,23.2547,34200.0
2006-10-05 14:00:00,33.0,33.06,32.98,33.01,27600.0,23.2406,23.2829,23.2265,23.2477,27600.0
2006-10-05 14:30:00,32.99,33.23,32.99,33.21,41100.0,23.2336,23.4026,23.2336,23.3885,41100.0
2006-10-05 15:00:00,33.2,33.37,33.19,33.33,64800.0,23.3815,23.5012,23.3744,23.473,64800.0
2006-10-05 15:30:00,33.33,33.35,33.2,33.25,80100.0,23.473,23.4871,23.3815,23.4167,80100.0
2006-10-06 09:30:00,33.03,33.13,32.63,32.73,64800.0,23.2617,23.3322,22.98,23.0505,64800.0
2006-10-06 10:00:00,32.71,32.83,32.71,32.76,19200.0,23.0364,23.1209,23.0364,23.0716,19200.0
2006-10-06 10:30:00,32.76,32.8,32.72,32.79,53100.0,23.0716,23.0998,23.0434,23.0927,53100.0
2006-10-06 11:00:00,32.81,32.82,32.7,32.82,54600.0,23.1068,23.1138,23.0293,23.1138,54600.0
2006-10-06 11:30:00,32.82,32.82,32.72,32.73,26400.0,23.1138,23.1138,23.0434,23.0505,26400.0
2006-10-06 12:00:00,32.73,32.73,32.61,32.61,53700.0,23.0505,23.0505,22.966,22.966,53700.0
2006-10-06 12:30:00,32.62,32.67,32.62,32.67,18300.0,22.973,23.0082,22.973,23.0082,18300.0
2006-10-06 13:00:00,32.67,32.71,32.66,32.67,26100.0,23.0082,23.0364,23.0012,23.0082,26100.0
2006-10-06 13:30:00,32.65,32.65,32.61,32.63,30600.0,22.9941,22.9941,22.966,22.98,30600.0
2006-10-06 14:00:00,32.61,32.66,32.57,32.65,49500.0,22.966,23.0012,22.9378,22.9941,49500.0
2006-10-06 14:30:00,32.66,32.82,32.66,32.82,320400.0,23.0012,23.1138,23.0012,23.1138,320400.0
2006-10-06 15:00:00,32.82,32.82,32.7,32.74,40500.0,23.1138,23.1138,23.0293,23.0575,40500.0
2006-10-06 15:30:00,32.74,32.88,32.74,32.84,60300.0,23.0575,23.1561,23.0575,23.1279,60300.0
2006-10-09 09:30:00,32.77,32.82,32.58,32.59,57000.0,23.0786,23.1138,22.9448,22.9519,57000.0
2006-10-09 10:00:00,32.7,32.81,32.65,32.74,18000.0,23.0293,23.1068,22.9941,23.0575,18000.0
2006-10-09 10:30:00,32.76,32.8,32.75,32.8,6000.0,23.0716,23.0998,23.0646,23.0998,6000.0
2006-10-09 11:00:00,32.82,32.99,32.81,32.99,15900.0,23.1138,23.2336,23.1068,23.2336,15900.0
2006-10-09 11:30:00,32.97,33.09,32.97,32.99,26700.0,23.2195,23.304,23.2195,23.2336,26700.0
2006-10-09 12:00:00,32.98,32.98,32.7,32.82,33300.0,23.2265,23.2265,23.0293,23.1138,33300.0
2006-10-09 12:30:00,32.8,32.88,32.78,32.88,12900.0,23.0998,23.1561,23.0857,23.1561,12900.0
2006-10-09 13:00:00,32.88,32.88,32.78,32.83,6000.0,23.1561,23.1561,23.0857,23.1209,6000.0
2006-10-09 13:30:00,32.83,32.87,32.81,32.83,14100.0,23.1209,23.1491,23.1068,23.1209,14100.0
2006-10-09 14:00:00,32.81,32.86,32.77,32.81,11700.0,23.1068,23.142,23.0786,23.1068,11700.0
2006-10-09 14:30:00,32.82,32.83,32.75,32.79,13500.0,23.1138,23.1209,23.0646,23.0927,13500.0
2006-10-09 15:00:00,32.81,32.81,32.75,32.77,47100.0,23.1068,23.1068,23.0646,23.0786,47100.0
2006-10-09 15:30:00,32.79,32.83,32.74,32.74,34800.0,23.0927,23.1209,23.0575,23.0575,34800.0
2006-10-10 09:30:00,32.77,32.79,32.64,32.7,21600.0,23.0786,23.0927,22.9871,23.0293,21600.0
2006-10-10 10:00:00,32.7,32.7,32.6,32.67,30000.0,23.0293,23.0293,22.9589,23.0082,30000.0
2006-10-10 10:30:00,32.67,32.79,32.67,32.75,34200.0,23.0082,23.0927,23.0082,23.0646,34200.0
2006-10-10 11:00:00,32.75,32.8,32.74,32.78,33000.0,23.0646,23.0998,23.0575,23.0857,33000.0
2006-10-10 11:30:00,32.78,32.83,32.75,32.82,102000.0,23.0857,23.1209,23.0646,23.1138,102000.0
2006-10-10 12:00:00,32.82,32.82,32.76,32.76,57600.0,23.1138,23.1138,23.0716,23.0716,57600.0
2006-10-10 12:30:00,32.8,32.83,32.77,32.79,14100.0,23.0998,23.1209,23.0786,23.0927,14100.0
2006-10-10 13:00:00,32.8,32.9,32.8,32.83,38700.0,23.0998,23.1702,23.0998,23.1209,38700.0
2006-10-10 13:30:00,32.82,32.84,32.76,32.82,33600.0,23.1138,23.1279,23.0716,23.1138,33600.0
2006-10-10 14:00:00,32.82,32.83,32.75,32.83,10800.0,23.1138,23.1209,23.0646,23.1209,10800.0
2006-10-10 14:30:00,32.84,32.99,32.8,32.94,52500.0,23.1279,23.2336,23.0998,23.1984,52500.0
2006-10-10 15:00:00,32.94,32.97,32.88,32.91,15900.0,23.1984,23.2195,23.1561,23.1772,15900.0
2006-10-10 15:30:00,32.91,32.98,32.91,32.94,25500.0,23.1772,23.2265,23.1772,23.1984,25500.0
2006-10-11 09:30:00,32.94,32.98,32.78,32.86,59700.0,23.1984,23.2265,23.0857,23.142,59700.0
2006-10-11 10:00:00,32.84,33.1,32.84,32.97,116700.0,23.1279,23.311,23.1279,23.2195,116700.0
2006-10-11 10:30:00,32.97,33.01,32.89,32.91,81600.0,23.2195,23.2477,23.1631,23.1772,81600.0
2006-10-11 11:00:00,32.91,32.98,32.88,32.93,47700.0,23.1772,23.2265,23.1561,23.1913,47700.0
2006-10-11 11:30:00,32.97,32.97,32.9,32.92,46500.0,23.2195,23.2195,23.1702,23.1843,46500.0
2006-10-11 12:00:00,32.91,32.91,32.62,32.79,163500.0,23.1772,23.1772,22.973,23.0927,163500.0
2006-10-11 12:30:00,32.79,32.82,32.7,32.8,37500.0,23.0927,23.1138,23.0293,23.0998,37500.0
2006-10-11 13:00:00,32.81,32.88,32.81,32.87,63600.0,23.1068,23.1561,23.1068,23.1491,63600.0
2006-10-11 13:30:00,32.83,32.86,32.79,32.81,59100.0,23.1209,23.142,23.0927,23.1068,59100.0
2006-10-11 14:00:00,32.81,32.85,32.71,32.78,168600.0,23.1068,23.135,23.0364,23.0857,168600.0
2006-10-11 14:30:00,32.78,32.78,32.55,32.72,61500.0,23.0857,23.0857,22.9237,23.0434,61500.0
2006-10-11 15:00:00,32.71,32.85,32.67,32.78,55800.0,23.0364,23.135,23.0082,23.0857,55800.0
2006-10-11 15:30:00,32.78,32.81,32.7,32.76,120600.0,23.0857,23.1068,23.0293,23.0716,120600.0
2006-10-12 09:30:00,32.86,32.96,32.8,32.88,50100.0,23.142,23.2124,23.0998,23.1561,50100.0
2006-10-12 10:00:00,32.91,33.03,32.88,33.03,200400.0,23.1772,23.2617,23.1561,23.2617,200400.0
2006-10-12 10:30:00,33.07,33.22,32.91,33.17,119400.0,23.2899,23.3956,23.1772,23.3603,119400.0
2006-10-12 11:00:00,33.14,33.27,33.03,33.25,67800.0,23.3392,23.4308,23.2617,23.4167,67800.0
2006-10-12 11:30:00,33.25,33.33,33.25,33.32,113400.0,23.4167,23.473,23.4167,23.466,113400.0
2006-10-12 12:00:00,33.26,33.32,33.22,33.27,35400.0,23.4237,23.466,23.3956,23.4308,35400.0
2006-10-12 12:30:00,33.27,33.31,33.25,33.27,37200.0,23.4308,23.4589,23.4167,23.4308,37200.0
2006-10-12 13:00:00,33.27,33.33,33.22,33.27,52200.0,23.4308,23.473,23.3956,23.4308,52200.0
2006-10-12 13:30:00,33.27,33.27,33.04,33.12,34800.0,23.4308,23.4308,23.2688,23.3251,34800.0
2006-10-12 14:00:00,33.15,33.17,32.96,33.17,46800.0,23.3463,23.3603,23.2124,23.3603,46800.0
2006-10-12 14:30:00,33.19,33.32,33.19,33.27,91500.0,23.3744,23.466,23.3744,23.4308,91500.0
2006-10-12 15:00:00,33.3,33.46,33.28,33.29,75000.0,23.4519,23.5646,23.4378,23.4449,75000.0
2006-10-12 15:30:00,33.3,33.42,33.3,33.39,144300.0,23.4519,23.5364,23.4519,23.5153,144300.0
2006-10-13 09:30:00,33.4,33.57,33.32,33.39,97500.0,23.5223,23.642,23.466,23.5153,97500.0
2006-10-13 10:00:00,33.37,33.5,33.33,33.5,113700.0,23.5012,23.5927,23.473,23.5927,113700.0
2006-10-13 10:30:00,33.5,33.66,33.46,33.57,79200.0,23.5927,23.7054,23.5646,23.642,79200.0
2006-10-13 11:00:00,33.59,33.59,33.43,33.43,65400.0,23.6561,23.6561,23.5434,23.5434,65400.0
2006-10-13 11:30:00,33.47,33.63,33.47,33.63,24600.0,23.5716,23.6843,23.5716,23.6843,24600.0
2006-10-13 12:00:00,33.63,33.66,33.6,33.66,24000.0,23.6843,23.7054,23.6632,23.7054,24000.0
2006-10-13 12:30:00,33.67,33.95,33.65,33.85,183000.0,23.7125,23.9097,23.6984,23.8392,183000.0
2006-10-13 13:00:00,33.86,33.9,33.76,33.87,88500.0,23.8463,23.8745,23.7759,23.8533,88500.0
2006-10-13 13:30:00,33.87,33.92,33.83,33.83,38700.0,23.8533,23.8885,23.8252,23.8252,38700.0
2006-10-13 14:00:00,33.87,33.92,33.86,33.9,53400.0,23.8533,23.8885,23.8463,23.8745,53400.0
2006-10-13 14:30:00,33.9,33.9,33.74,33.8,191700.0,23.8745,23.8745,23.7618,23.804,191700.0
2006-10-13 15:00:00,33.83,33.83,33.77,33.8,21000.0,23.8252,23.8252,23.7829,23.804,21000.0
2006-10-13 15:30:00,33.83,33.83,33.75,33.83,275700.0,23.8252,23.8252,23.7688,23.8252,275700.0
2006-10-16 09:30:00,33.82,34.13,33.82,34.05,32100.0,23.8181,24.0364,23.8181,23.9801,32100.0
2006-10-16 10:00:00,33.98,33.98,33.9,33.9,179400.0,23.9308,23.9308,23.8745,23.8745,179400.0
2006-10-16 10:30:00,33.9,34.05,33.85,34.0,31500.0,23.8745,23.9801,23.8392,23.9449,31500.0
2006-10-16 11:00:00,33.99,34.15,33.99,34.15,30300.0,23.9378,24.0505,23.9378,24.0505,30300.0
2006-10-16 11:30:00,34.13,34.15,34.07,34.1,120900.0,24.0364,24.0505,23.9942,24.0153,120900.0
2006-10-16 12:00:00,34.09,34.11,34.01,34.03,42000.0,24.0083,24.0223,23.9519,23.966,42000.0
2006-10-16 12:30:00,34.03,34.03,33.97,34.0,32400.0,23.966,23.966,23.9237,23.9449,32400.0
2006-10-16 13:00:00,34.0,34.0,33.97,33.97,37200.0,23.9449,23.9449,23.9237,23.9237,37200.0
2006-10-16 13:30:00,33.99,34.08,33.98,34.04,43200.0,23.9378,24.0012,23.9308,23.973,43200.0
2006-10-16 14:00:00,34.05,34.05,34.0,34.0,29100.0,23.9801,23.9801,23.9449,23.9449,29100.0
2006-10-16 14:30:00,34.0,34.05,33.98,33.99,121500.0,23.9449,23.9801,23.9308,23.9378,121500.0
2006-10-16 15:00:00,33.98,34.0,33.85,33.97,55800.0,23.9308,23.9449,23.8392,23.9237,55800.0
2006-10-16 15:30:00,33.98,34.01,33.96,33.98,62400.0,23.9308,23.9519,23.9167,23.9308,62400.0
2006-10-17 09:30:00,33.75,33.75,33.25,33.25,89100.0,23.7688,23.7688,23.4167,23.4167,89100.0
2006-10-17 10:00:00,33.2,33.2,32.82,32.94,148500.0,23.3815,23.3815,23.1138,23.1984,148500.0
2006-10-17 10:30:00,32.94,33.09,32.9,33.09,64200.0,23.1984,23.304,23.1702,23.304,64200.0
2006-10-17 11:00:00,33.07,33.18,32.92,32.93,115200.0,23.2899,23.3674,23.1843,23.1913,115200.0
2006-10-17 11:30:00,32.93,33.06,32.88,32.97,152400.0,23.1913,23.2829,23.1561,23.2195,152400.0
2006-10-17 12:00:00,32.97,33.22,32.96,33.19,48000.0,23.2195,23.3956,23.2124,23.3744,48000.0
2006-10-17 12:30:00,33.2,33.27,33.14,33.27,56700.0,23.3815,23.4308,23.3392,23.4308,56700.0
2006-10-17 13:00:00,33.24,33.32,33.24,33.25,61200.0,23.4096,23.466,23.4096,23.4167,61200.0
2006-10-17 13:30:00,33.25,33.34,33.17,33.34,64800.0,23.4167,23.4801,23.3603,23.4801,64800.0
2006-10-17 14:00:00,33.33,33.36,33.23,33.25,178500.0,23.473,23.4941,23.4026,23.4167,178500.0
2006-10-17 14:30:00,33.25,33.34,33.25,33.28,47400.0,23.4167,23.4801,23.4167,23.4378,47400.0
2006-10-17 15:00:00,33.28,33.32,33.25,33.32,90300.0,23.4378,23.466,23.4167,23.466,90300.0
2006-10-17 15:30:00,33.31,33.32,33.21,33.25,96900.0,23.4589,23.466,23.3885,23.4167,96900.0
2006-10-18 09:30:00,33.55,33.7,33.27,33.28,236400.0,23.628,23.7336,23.4308,23.4378,236400.0
2006-10-18 10:00:00,33.27,33.43,33.24,33.36,81000.0,23.4308,23.5434,23.4096,23.4941,81000.0
2006-10-18 10:30:00,33.35,33.35,33.24,33.3,90000.0,23.4871,23.4871,23.4096,23.4519,90000.0
2006-10-18 11:00:00,33.31,33.4,33.29,33.32,62100.0,23.4589,23.5223,23.4449,23.466,62100.0
2006-10-18 11:30:00,33.31,33.4,33.3,33.32,66600.0,23.4589,23.5223,23.4519,23.466,66600.0
2006-10-18 12:00:00,33.32,33.35,33.24,33.27,39000.0,23.466,23.4871,23.4096,23.4308,39000.0
2006-10-18 12:30:00,33.27,33.3,33.24,33.26,17400.0,23.4308,23.4519,23.4096,23.4237,17400.0
2006-10-18 13:00:00,33.26,33.33,33.25,33.25,24900.0,23.4237,23.473,23.4167,23.4167,24900.0
2006-10-18 13:30:00,33.26,33.26,33.15,33.17,13800.0,23.4237,23.4237,23.3463,23.3603,13800.0
2006-10-18 14:00:00,33.25,33.34,33.2,33.32,12600.0,23.4167,23.4801,23.3815,23.466,12600.0
2006-10-18 14:30:00,33.29,33.31,33.21,33.27,20100.0,23.4449,23.4589,23.3885,23.4308,20100.0
2006-10-18 15:00:00,33.29,33.33,33.21,33.3,41700.0,23.4449,23.473,23.3885,23.4519,41700.0
2006-10-18 15:30:00,33.3,33.41,33.27,33.31,154200.0,23.4519,23.5294,23.4308,23.4589,154200.0
2006-10-19 09:30:00,33.42,33.46,33.27,33.33,23400.0,23.5364,23.5646,23.4308,23.473,23400.0
2006-10-19 10:00:00,33.33,33.43,33.3,33.4,31500.0,23.473,23.5434,23.4519,23.5223,31500.0
2006-10-19 10:30:00,33.4,33.42,33.34,33.41,15300.0,23.5223,23.5364,23.4801,23.5294,15300.0
2006-10-19 11:00:00,33.38,33.39,33.31,33.35,16500.0,23.5082,23.5153,23.4589,23.4871,16500.0
2006-10-19 11:30:00,33.34,33.41,33.31,33.37,12000.0,23.4801,23.5294,23.4589,23.5012,12000.0
2006-10-19 12:00:00,33.35,33.39,33.32,33.32,8700.0,23.4871,23.5153,23.466,23.466,8700.0
2006-10-19 12:30:00,33.32,33.32,33.25,33.28,25800.0,23.466,23.466,23.4167,23.4378,25800.0
2006-10-19 13:00:00,33.27,33.38,33.26,33.36,11100.0,23.4308,23.5082,23.4237,23.4941,11100.0
2006-10-19 13:30:00,33.34,33.38,33.29,33.31,18300.0,23.4801,23.5082,23.4449,23.4589,18300.0
2006-10-19 14:00:00,33.3,33.38,33.28,33.36,41100.0,23.4519,23.5082,23.4378,23.4941,41100.0
2006-10-19 14:30:00,33.37,33.45,33.36,33.45,42600.0,23.5012,23.5575,23.4941,23.5575,42600.0
2006-10-19 15:00:00,33.47,33.55,33.34,33.38,174000.0,23.5716,23.628,23.4801,23.5082,174000.0
2006-10-19 15:30:00,33.38,33.42,33.3,33.31,154200.0,23.5082,23.5364,23.4519,23.4589,154200.0
2006-10-20 09:30:00,33.29,33.36,32.91,33.03,79500.0,23.4449,23.4941,23.1772,23.2617,79500.0
2006-10-20 10:00:00,33.03,33.09,32.69,32.79,170700.0,23.2617,23.304,23.0223,23.0927,170700.0
2006-10-20 10:30:00,32.8,32.84,32.73,32.82,114000.0,23.0998,23.1279,23.0505,23.1138,114000.0
2006-10-20 11:00:00,32.82,32.91,32.77,32.83,109200.0,23.1138,23.1772,23.0786,23.1209,109200.0
2006-10-20 11:30:00,32.82,32.89,32.82,32.85,50100.0,23.1138,23.1631,23.1138,23.135,50100.0
2006-10-20 12:00:00,32.84,32.85,32.71,32.82,101700.0,23.1279,23.135,23.0364,23.1138,101700.0
2006-10-20 12:30:00,32.79,32.84,32.77,32.83,66900.0,23.0927,23.1279,23.0786,23.1209,66900.0
2006-10-20 13:00:00,32.83,33.04,32.82,32.97,49500.0,23.1209,23.2688,23.1138,23.2195,49500.0
2006-10-20 13:30:00,32.97,32.97,32.84,32.85,47100.0,23.2195,23.2195,23.1279,23.135,47100.0
2006-10-20 14:00:00,32.85,32.91,32.83,32.86,62700.0,23.135,23.1772,23.1209,23.142,62700.0
2006-10-20 14:30:00,32.85,32.91,32.85,32.87,32100.0,23.135,23.1772,23.135,23.1491,32100.0
2006-10-20 15:00:00,32.86,32.92,32.85,32.87,62100.0,23.142,23.1843,23.135,23.1491,62100.0
2006-10-20 15:30:00,32.85,32.87,32.76,32.83,137100.0,23.135,23.1491,23.0716,23.1209,137100.0
2006-10-23 09:30:00,32.75,32.87,32.72,32.87,30600.0,23.0646,23.1491,23.0434,23.1491,30600.0
2006-10-23 10:00:00,32.84,32.97,32.83,32.92,44400.0,23.1279,23.2195,23.1209,23.1843,44400.0
2006-10-23 10:30:00,32.92,33.0,32.87,32.88,63300.0,23.1843,23.2406,23.1491,23.1561,63300.0
2006-10-23 11:00:00,32.88,32.9,32.86,32.87,88800.0,23.1561,23.1702,23.142,23.1491,88800.0
2006-10-23 11:30:00,32.87,32.91,32.87,32.89,102600.0,23.1491,23.1772,23.1491,23.1631,102600.0
2006-10-23 12:00:00,32.89,32.89,32.8,32.82,68700.0,23.1631,23.1631,23.0998,23.1138,68700.0
2006-10-23 12:30:00,32.82,32.88,32.73,32.74,61800.0,23.1138,23.1561,23.0505,23.0575,61800.0
2006-10-23 13:00:00,32.77,32.81,32.65,32.81,98100.0,23.0786,23.1068,22.9941,23.1068,98100.0
2006-10-23 13:30:00,32.82,32.85,32.78,32.8,53400.0,23.1138,23.135,23.0857,23.0998,53400.0
2006-10-23 14:00:00,32.78,32.85,32.73,32.74,72600.0,23.0857,23.135,23.0505,23.0575,72600.0
2006-10-23 14:30:00,32.74,32.81,32.72,32.78,65100.0,23.0575,23.1068,23.0434,23.0857,65100.0
2006-10-23 15:00:00,32.8,32.91,32.8,32.91,138000.0,23.0998,23.1772,23.0998,23.1772,138000.0
2006-10-23 15:30:00,32.89,33.1,32.86,32.98,206700.0,23.1631,23.311,23.142,23.2265,206700.0
2006-10-24 09:30:00,33.06,33.1,32.75,32.83,64500.0,23.2829,23.311,23.0646,23.1209,64500.0
2006-10-24 10:00:00,32.83,32.83,32.66,32.69,83100.0,23.1209,23.1209,23.0012,23.0223,83100.0
2006-10-24 10:30:00,32.69,32.73,32.67,32.69,81000.0,23.0223,23.0505,23.0082,23.0223,81000.0
2006-10-24 11:00:00,32.69,32.7,32.57,32.6,86100.0,23.0223,23.0293,22.9378,22.9589,86100.0
2006-10-24 11:30:00,32.6,32.6,32.47,32.5,115200.0,22.9589,22.9589,22.8674,22.8885,115200.0
2006-10-24 12:00:00,32.5,32.58,32.44,32.57,55500.0,22.8885,22.9448,22.8462,22.9378,55500.0
2006-10-24 12:30:00,32.58,32.67,32.55,32.67,96900.0,22.9448,23.0082,22.9237,23.0082,96900.0
2006-10-24 13:00:00,32.67,32.74,32.64,32.74,12000.0,23.0082,23.0575,22.9871,23.0575,12000.0
2006-10-24 13:30:00,32.75,32.81,32.67,32.71,66000.0,23.0646,23.1068,23.0082,23.0364,66000.0
2006-10-24 14:00:00,32.71,32.74,32.66,32.73,53400.0,23.0364,23.0575,23.0012,23.0505,53400.0
2006-10-24 14:30:00,32.73,32.74,32.68,32.72,32400.0,23.0505,23.0575,23.0153,23.0434,32400.0
2006-10-24 15:00:00,32.72,32.76,32.68,32.69,60000.0,23.0434,23.0716,23.0153,23.0223,60000.0
2006-10-24 15:30:00,32.68,32.73,32.38,32.49,525600.0,23.0153,23.0505,22.804,22.8814,525600.0
2006-10-25 09:30:00,32.57,32.77,32.53,32.7,53400.0,22.9378,23.0786,22.9096,23.0293,53400.0
2006-10-25 10:00:00,32.73,32.75,32.66,32.73,86700.0,23.0505,23.0646,23.0012,23.0505,86700.0
2006-10-25 10:30:00,32.7,32.74,32.63,32.7,91200.0,23.0293,23.0575,22.98,23.0293,91200.0
2006-10-25 11:00:00,32.7,32.73,32.63,32.66,58800.0,23.0293,23.0505,22.98,23.0012,58800.0
2006-10-25 11:30:00,32.66,32.75,32.66,32.74,72300.0,23.0012,23.0646,23.0012,23.0575,72300.0
2006-10-25 12:00:00,32.7,32.75,32.68,32.68,24300.0,23.0293,23.0646,23.0153,23.0153,24300.0
2006-10-25 12:30:00,32.68,32.72,32.68,32.7,82500.0,23.0153,23.0434,23.0153,23.0293,82500.0
2006-10-25 13:00:00,32.69,32.74,32.66,32.72,30900.0,23.0223,23.0575,23.0012,23.0434,30900.0
2006-10-25 13:30:00,32.69,32.74,32.67,32.67,27900.0,23.0223,23.0575,23.0082,23.0082,27900.0
2006-10-25 14:00:00,32.66,32.86,32.66,32.8,72600.0,23.0012,23.142,23.0012,23.0998,72600.0
2006-10-25 14:30:00,32.8,32.86,32.77,32.83,45000.0,23.0998,23.142,23.0786,23.1209,45000.0
2006-10-25 15:00:00,32.83,32.9,32.8,32.88,35100.0,23.1209,23.1702,23.0998,23.1561,35100.0
2006-10-25 15:30:00,32.88,32.9,32.83,32.84,97500.0,23.1561,23.1702,23.1209,23.1279,97500.0
2006-10-26 09:30:00,32.83,33.08,32.79,32.82,40200.0,23.1209,23.297,23.0927,23.1138,40200.0
2006-10-26 10:00:00,32.8,32.95,32.61,32.64,65400.0,23.0998,23.2054,22.966,22.9871,65400.0
2006-10-26 10:30:00,32.64,32.82,32.64,32.73,32700.0,22.9871,23.1138,22.9871,23.0505,32700.0
2006-10-26 11:00:00,32.73,32.89,32.67,32.8,120300.0,23.0505,23.1631,23.0082,23.0998,120300.0
2006-10-26 11:30:00,32.83,32.84,32.66,32.7,33000.0,23.1209,23.1279,23.0012,23.0293,33000.0
2006-10-26 12:00:00,32.68,32.87,32.67,32.82,75900.0,23.0153,23.1491,23.0082,23.1138,75900.0
2006-10-26 12:30:00,32.82,32.83,32.72,32.83,20100.0,23.1138,23.1209,23.0434,23.1209,20100.0
2006-10-26 13:00:00,32.82,32.86,32.77,32.86,121200.0,23.1138,23.142,23.0786,23.142,121200.0
2006-10-26 13:30:00,32.84,33.08,32.84,33.07,39300.0,23.1279,23.297,23.1279,23.2899,39300.0
2006-10-26 14:00:00,33.05,33.11,32.99,33.05,48900.0,23.2758,23.3181,23.2336,23.2758,48900.0
2006-10-26 14:30:00,33.05,33.08,33.0,33.07,147300.0,23.2758,23.297,23.2406,23.2899,147300.0
2006-10-26 15:00:00,33.07,33.13,33.01,33.13,23100.0,23.2899,23.3322,23.2477,23.3322,23100.0
2006-10-26 15:30:00,33.12,33.16,33.09,33.12,52200.0,23.3251,23.3533,23.304,23.3251,52200.0
2006-10-27 09:30:00,33.05,33.05,32.75,33.01,51900.0,23.2758,23.2758,23.0646,23.2477,51900.0
2006-10-27 10:00:00,33.0,33.22,32.96,33.13,54300.0,23.2406,23.3956,23.2124,23.3322,54300.0
2006-10-27 10:30:00,33.13,33.23,33.09,33.13,72900.0,23.3322,23.4026,23.304,23.3322,72900.0
2006-10-27 11:00:00,33.1,33.1,33.04,33.04,25200.0,23.311,23.311,23.2688,23.2688,25200.0
2006-10-27 11:30:00,33.02,33.1,33.02,33.08,28500.0,23.2547,23.311,23.2547,23.297,28500.0
2006-10-27 12:00:00,33.09,33.22,33.08,33.15,47400.0,23.304,23.3956,23.297,23.3463,47400.0
2006-10-27 12:30:00,33.15,33.21,33.11,33.19,15000.0,23.3463,23.3885,23.3181,23.3744,15000.0
2006-10-27 13:00:00,33.21,33.26,33.14,33.15,22800.0,23.3885,23.4237,23.3392,23.3463,22800.0
2006-10-27 13:30:00,33.13,33.14,32.92,32.96,60600.0,23.3322,23.3392,23.1843,23.2124,60600.0
2006-10-27 14:00:00,32.94,32.97,32.83,32.86,17100.0,23.1984,23.2195,23.1209,23.142,17100.0
2006-10-27 14:30:00,32.86,32.92,32.8,32.84,62700.0,23.142,23.1843,23.0998,23.1279,62700.0
2006-10-27 15:00:00,32.84,32.9,32.79,32.8,23400.0,23.1279,23.1702,23.0927,23.0998,23400.0
2006-10-27 15:30:00,32.79,32.84,32.7,32.79,92400.0,23.0927,23.1279,23.0293,23.0927,92400.0
2006-10-30 09:30:00,32.73,32.73,32.2,32.25,144600.0,23.0505,23.0505,22.6772,22.7124,144600.0
2006-10-30 10:00:00,32.19,32.23,32.07,32.09,110400.0,22.6702,22.6983,22.5857,22.5997,110400.0
2006-10-30 10:30:00,32.11,32.13,31.42,31.63,251700.0,22.6138,22.6279,22.1279,22.2758,251700.0
2006-10-30 11:00:00,31.63,32.02,31.63,32.01,272100.0,22.2758,22.5504,22.2758,22.5434,272100.0
2006-10-30 11:30:00,32.01,32.03,31.81,31.88,87300.0,22.5434,22.5575,22.4025,22.4518,87300.0
2006-10-30 12:00:00,31.89,31.92,31.7,31.84,243600.0,22.4589,22.48,22.3251,22.4237,243600.0
2006-10-30 12:30:00,31.85,31.89,31.78,31.83,23400.0,22.4307,22.4589,22.3814,22.4166,23400.0
2006-10-30 13:00:00,31.83,31.94,31.83,31.92,29700.0,22.4166,22.4941,22.4166,22.48,29700.0
2006-10-30 13:30:00,31.9,31.92,31.55,31.73,332400.0,22.4659,22.48,22.2194,22.3462,332400.0
2006-10-30 14:00:00,31.73,31.74,31.67,31.71,188100.0,22.3462,22.3532,22.3039,22.3321,188100.0
2006-10-30 14:30:00,31.71,31.75,31.67,31.74,60300.0,22.3321,22.3603,22.3039,22.3532,60300.0
2006-10-30 15:00:00,31.73,31.73,31.58,31.67,211500.0,22.3462,22.3462,22.2406,22.3039,211500.0
2006-10-30 15:30:00,31.66,31.81,31.61,31.8,154500.0,22.2969,22.4025,22.2617,22.3955,154500.0
2006-10-31 09:30:00,31.93,32.15,31.85,32.14,95100.0,22.4871,22.642,22.4307,22.635,95100.0
2006-10-31 10:00:00,32.13,32.17,31.89,32.02,167400.0,22.6279,22.6561,22.4589,22.5504,167400.0
2006-10-31 10:30:00,32.02,32.11,32.02,32.11,56700.0,22.5504,22.6138,22.5504,22.6138,56700.0
2006-10-31 11:00:00,32.11,32.16,32.03,32.03,95700.0,22.6138,22.649,22.5575,22.5575,95700.0
2006-10-31 11:30:00,32.04,32.1,32.0,32.02,65700.0,22.5645,22.6068,22.5364,22.5504,65700.0
2006-10-31 12:00:00,32.02,32.08,31.98,32.08,73500.0,22.5504,22.5927,22.5223,22.5927,73500.0
2006-10-31 12:30:00,32.08,32.12,32.01,32.08,37500.0,22.5927,22.6209,22.5434,22.5927,37500.0
2006-10-31 13:00:00,32.09,32.11,32.01,32.01,255900.0,22.5997,22.6138,22.5434,22.5434,255900.0
2006-10-31 13:30:00,32.01,32.12,32.0,32.06,192900.0,22.5434,22.6209,22.5364,22.5786,192900.0
2006-10-31 14:00:00,32.07,32.17,32.05,32.15,109200.0,22.5857,22.6561,22.5716,22.642,109200.0
2006-10-31 14:30:00,32.16,32.24,32.1,32.15,120000.0,22.649,22.7054,22.6068,22.642,120000.0
2006-10-31 15:00:00,32.12,32.18,32.05,32.14,185100.0,22.6209,22.6631,22.5716,22.635,185100.0
2006-10-31 15:30:00,32.15,32.29,32.14,32.2,221400.0,22.642,22.7406,22.635,22.6772,221400.0
2006-11-01 09:30:00,32.23,33.33,32.21,33.33,297300.0,22.6983,23.473,22.6842,23.473,297300.0
2006-11-01 10:00:00,33.33,33.39,32.72,33.1,243600.0,23.473,23.5153,23.0434,23.311,243600.0
2006-11-01 10:30:00,33.1,33.1,32.87,33.0,165600.0,23.311,23.311,23.1491,23.2406,165600.0
2006-11-01 11:00:00,33.0,33.12,32.77,32.91,200700.0,23.2406,23.3251,23.0786,23.1772,200700.0
2006-11-01 11:30:00,32.91,33.07,32.87,33.02,118800.0,23.1772,23.2899,23.1491,23.2547,118800.0
2006-11-01 12:00:00,33.03,33.11,33.0,33.09,47400.0,23.2617,23.3181,23.2406,23.304,47400.0
2006-11-01 12:30:00,33.08,33.08,33.0,33.01,48300.0,23.297,23.297,23.2406,23.2477,48300.0
2006-11-01 13:00:00,33.0,33.02,32.91,32.97,101700.0,23.2406,23.2547,23.1772,23.2195,101700.0
2006-11-01 13:30:00,32.97,33.02,32.92,32.96,84900.0,23.2195,23.2547,23.1843,23.2124,84900.0
2006-11-01 14:00:00,32.95,32.95,32.78,32.8,266400.0,23.2054,23.2054,23.0857,23.0998,266400.0
2006-11-01 14:30:00,32.82,32.84,32.69,32.77,220500.0,23.1138,23.1279,23.0223,23.0786,220500.0
2006-11-01 15:00:00,32.77,32.77,32.66,32.73,92700.0,23.0786,23.0786,23.0012,23.0505,92700.0
2006-11-01 15:30:00,32.73,32.77,32.61,32.62,162900.0,23.0505,23.0786,22.966,22.973,162900.0
2006-11-02 09:30:00,32.63,32.68,32.27,32.3,42300.0,22.98,23.0153,22.7265,22.7476,42300.0
2006-11-02 10:00:00,32.27,32.53,32.27,32.44,63900.0,22.7265,22.9096,22.7265,22.8462,63900.0
2006-11-02 10:30:00,32.45,32.55,32.45,32.55,62700.0,22.8533,22.9237,22.8533,22.9237,62700.0
2006-11-02 11:00:00,32.56,32.63,32.56,32.57,52800.0,22.9307,22.98,22.9307,22.9378,52800.0
2006-11-02 11:30:00,32.6,32.6,32.44,32.52,54600.0,22.9589,22.9589,22.8462,22.9026,54600.0
2006-11-02 12:00:00,32.5,32.53,32.5,32.5,67500.0,22.8885,22.9096,22.8885,22.8885,67500.0
2006-11-02 12:30:00,32.51,32.56,32.48,32.53,39900.0,22.8955,22.9307,22.8744,22.9096,39900.0
2006-11-02 13:00:00,32.55,32.56,32.42,32.54,49500.0,22.9237,22.9307,22.8321,22.9167,49500.0
2006-11-02 13:30:00,32.55,32.61,32.43,32.5,42300.0,22.9237,22.966,22.8392,22.8885,42300.0
2006-11-02 14:00:00,32.52,32.57,32.48,32.5,66000.0,22.9026,22.9378,22.8744,22.8885,66000.0
2006-11-02 14:30:00,32.52,32.56,32.5,32.5,101400.0,22.9026,22.9307,22.8885,22.8885,101400.0
2006-11-02 15:00:00,32.5,32.6,32.5,32.51,145500.0,22.8885,22.9589,22.8885,22.8955,145500.0
2006-11-02 15:30:00,32.52,32.59,32.47,32.54,112500.0,22.9026,22.9519,22.8674,22.9167,112500.0
2006-11-03 09:30:00,32.65,32.72,32.56,32.56,45300.0,22.9941,23.0434,22.9307,22.9307,45300.0
2006-11-03 10:00:00,32.57,32.67,32.57,32.64,39600.0,22.9378,23.0082,22.9378,22.9871,39600.0
2006-11-03 10:30:00,32.63,32.64,32.57,32.64,30300.0,22.98,22.9871,22.9378,22.9871,30300.0
2006-11-03 11:00:00,32.65,32.65,32.5,32.5,21900.0,22.9941,22.9941,22.8885,22.8885,21900.0
2006-11-03 11:30:00,32.51,32.52,32.5,32.51,21900.0,22.8955,22.9026,22.8885,22.8955,21900.0
2006-11-03 12:00:00,32.53,32.57,32.5,32.57,32700.0,22.9096,22.9378,22.8885,22.9378,32700.0
2006-11-03 12:30:00,32.57,32.63,32.57,32.63,14100.0,22.9378,22.98,22.9378,22.98,14100.0
2006-11-03 13:00:00,32.63,32.63,32.57,32.6,28500.0,22.98,22.98,22.9378,22.9589,28500.0
2006-11-03 13:30:00,32.6,32.66,32.55,32.66,27900.0,22.9589,23.0012,22.9237,23.0012,27900.0
2006-11-03 14:00:00,32.66,32.67,32.62,32.65,34500.0,23.0012,23.0082,22.973,22.9941,34500.0
2006-11-03 14:30:00,32.65,32.75,32.64,32.74,81300.0,22.9941,23.0646,22.9871,23.0575,81300.0
2006-11-03 15:00:00,32.76,32.77,32.66,32.74,21000.0,23.0716,23.0786,23.0012,23.0575,21000.0
2006-11-03 15:30:00,32.74,32.77,32.66,32.68,39600.0,23.0575,23.0786,23.0012,23.0153,39600.0
2006-11-06 09:30:00,32.87,33.0,32.84,32.85,44100.0,23.1491,23.2406,23.1279,23.135,44100.0
2006-11-06 10:00:00,32.85,33.08,32.85,33.05,32700.0,23.135,23.297,23.135,23.2758,32700.0
2006-11-06 10:30:00,33.07,33.32,33.07,33.27,52500.0,23.2899,23.466,23.2899,23.4308,52500.0
2006-11-06 11:00:00,33.25,33.25,33.15,33.22,18000.0,23.4167,23.4167,23.3463,23.3956,18000.0
2006-11-06 11:30:00,33.22,33.27,33.21,33.25,40500.0,23.3956,23.4308,23.3885,23.4167,40500.0
2006-11-06 12:00:00,33.25,33.35,33.25,33.32,68100.0,23.4167,23.4871,23.4167,23.466,68100.0
2006-11-06 12:30:00,33.33,33.34,33.29,33.33,39000.0,23.473,23.4801,23.4449,23.473,39000.0
2006-11-06 13:00:00,33.33,33.5,33.32,33.48,34500.0,23.473,23.5927,23.466,23.5787,34500.0
2006-11-06 13:30:00,33.47,33.47,33.41,33.43,50400.0,23.5716,23.5716,23.5294,23.5434,50400.0
2006-11-06 14:00:00,33.43,33.52,33.41,33.52,51000.0,23.5434,23.6068,23.5294,23.6068,51000.0
2006-11-06 14:30:00,33.52,33.7,33.52,33.67,85500.0,23.6068,23.7336,23.6068,23.7125,85500.0
2006-11-06 15:00:00,33.65,33.7,33.59,33.65,102000.0,23.6984,23.7336,23.6561,23.6984,102000.0
2006-11-06 15:30:00,33.65,33.66,33.51,33.58,101400.0,23.6984,23.7054,23.5998,23.6491,101400.0
2006-11-07 09:30:00,33.6,33.81,33.59,33.77,43500.0,23.6632,23.8111,23.6561,23.7829,43500.0
2006-11-07 10:00:00,33.77,34.2,33.75,34.2,172200.0,23.7829,24.0857,23.7688,24.0857,172200.0
2006-11-07 10:30:00,34.24,34.27,34.1,34.16,122100.0,24.1139,24.135,24.0153,24.0576,122100.0
2006-11-07 11:00:00,34.16,34.16,34.06,34.11,33600.0,24.0576,24.0576,23.9871,24.0223,33600.0
2006-11-07 11:30:00,34.11,34.11,33.97,34.0,39900.0,24.0223,24.0223,23.9237,23.9449,39900.0
2006-11-07 12:00:00,34.0,34.0,33.87,33.88,31500.0,23.9449,23.9449,23.8533,23.8604,31500.0
2006-11-07 12:30:00,33.87,34.03,33.85,34.03,35100.0,23.8533,23.966,23.8392,23.966,35100.0
2006-11-07 13:00:00,34.03,34.03,33.94,33.94,16500.0,23.966,23.966,23.9026,23.9026,16500.0
2006-11-07 13:30:00,33.98,33.98,33.84,33.86,38100.0,23.9308,23.9308,23.8322,23.8463,38100.0
2006-11-07 14:00:00,33.86,33.89,33.6,33.6,97200.0,23.8463,23.8674,23.6632,23.6632,97200.0
2006-11-07 14:30:00,33.59,33.69,33.47,33.66,98400.0,23.6561,23.7266,23.5716,23.7054,98400.0
2006-11-07 15:00:00,33.7,33.7,33.42,33.55,83700.0,23.7336,23.7336,23.5364,23.628,83700.0
2006-11-07 15:30:00,33.56,33.56,33.34,33.38,126900.0,23.635,23.635,23.4801,23.5082,126900.0
2006-11-08 09:30:00,33.14,33.25,33.04,33.22,57600.0,23.3392,23.4167,23.2688,23.3956,57600.0
2006-11-08 10:00:00,33.24,33.51,33.23,33.38,45000.0,23.4096,23.5998,23.4026,23.5082,45000.0
2006-11-08 10:30:00,33.37,33.58,33.27,33.54,57900.0,23.5012,23.6491,23.4308,23.6209,57900.0
2006-11-08 11:00:00,33.54,33.8,33.54,33.8,75000.0,23.6209,23.804,23.6209,23.804,75000.0
2006-11-08 11:30:00,33.8,34.0,33.75,33.75,135300.0,23.804,23.9449,23.7688,23.7688,135300.0
2006-11-08 12:00:00,33.77,33.82,33.72,33.73,18900.0,23.7829,23.8181,23.7477,23.7547,18900.0
2006-11-08 12:30:00,33.72,33.76,33.48,33.76,63900.0,23.7477,23.7759,23.5787,23.7759,63900.0
2006-11-08 13:00:00,33.76,33.86,33.66,33.83,48000.0,23.7759,23.8463,23.7054,23.8252,48000.0
2006-11-08 13:30:00,33.83,33.89,33.74,33.75,52200.0,23.8252,23.8674,23.7618,23.7688,52200.0
2006-11-08 14:00:00,33.79,33.85,33.74,33.83,57300.0,23.797,23.8392,23.7618,23.8252,57300.0
2006-11-08 14:30:00,33.83,33.93,33.82,33.92,39300.0,23.8252,23.8956,23.8181,23.8885,39300.0
2006-11-08 15:00:00,33.92,34.0,33.88,33.93,46800.0,23.8885,23.9449,23.8604,23.8956,46800.0
2006-11-08 15:30:00,33.93,34.05,33.92,34.03,113400.0,23.8956,23.9801,23.8885,23.966,113400.0
2006-11-09 09:30:00,34.08,34.18,33.98,33.98,86100.0,24.0012,24.0716,23.9308,23.9308,86100.0
2006-11-09 10:00:00,33.99,34.08,33.91,33.95,50100.0,23.9378,24.0012,23.8815,23.9097,50100.0
2006-11-09 10:30:00,33.95,33.99,33.95,33.99,32700.0,23.9097,23.9378,23.9097,23.9378,32700.0
2006-11-09 11:00:00,33.99,34.15,33.97,34.03,70500.0,23.9378,24.0505,23.9237,23.966,70500.0
2006-11-09 11:30:00,34.0,34.08,33.95,34.0,56100.0,23.9449,24.0012,23.9097,23.9449,56100.0
2006-11-09 12:00:00,34.0,34.1,33.96,33.96,193500.0,23.9449,24.0153,23.9167,23.9167,193500.0
2006-11-09 12:30:00,33.94,33.97,33.88,33.88,49500.0,23.9026,23.9237,23.8604,23.8604,49500.0
2006-11-09 13:00:00,33.91,33.96,33.88,33.93,15900.0,23.8815,23.9167,23.8604,23.8956,15900.0
2006-11-09 13:30:00,33.9,33.91,33.87,33.88,30000.0,23.8745,23.8815,23.8533,23.8604,30000.0
2006-11-09 14:00:00,33.87,33.89,33.81,33.82,57900.0,23.8533,23.8674,23.8111,23.8181,57900.0
2006-11-09 14:30:00,33.83,33.83,33.72,33.76,125700.0,23.8252,23.8252,23.7477,23.7759,125700.0
2006-11-09 15:00:00,33.73,33.74,33.54,33.58,65700.0,23.7547,23.7618,23.6209,23.6491,65700.0
2006-11-09 15:30:00,33.58,33.61,33.51,33.6,52800.0,23.6491,23.6702,23.5998,23.6632,52800.0
2006-11-10 09:30:00,33.69,33.83,33.39,33.57,102900.0,23.7266,23.8252,23.5153,23.642,102900.0
2006-11-10 10:00:00,33.58,33.73,33.56,33.6,60300.0,23.6491,23.7547,23.635,23.6632,60300.0
2006-11-10 10:30:00,33.6,33.69,33.4,33.69,159900.0,23.6632,23.7266,23.5223,23.7266,159900.0
2006-11-10 11:00:00,33.77,33.94,33.67,33.86,104400.0,23.7829,23.9026,23.7125,23.8463,104400.0
2006-11-10 11:30:00,33.85,33.9,33.75,33.85,74100.0,23.8392,23.8745,23.7688,23.8392,74100.0
2006-11-10 12:00:00,33.85,33.92,33.83,33.84,28500.0,23.8392,23.8885,23.8252,23.8322,28500.0
2006-11-10 12:30:00,33.86,33.92,33.84,33.88,28800.0,23.8463,23.8885,23.8322,23.8604,28800.0
2006-11-10 13:00:00,33.88,33.96,33.88,33.95,34800.0,23.8604,23.9167,23.8604,23.9097,34800.0
2006-11-10 13:30:00,33.93,33.98,33.89,33.98,27000.0,23.8956,23.9308,23.8674,23.9308,27000.0
2006-11-10 14:00:00,33.96,34.05,33.93,33.99,38100.0,23.9167,23.9801,23.8956,23.9378,38100.0
2006-11-10 14:30:00,33.98,34.03,33.97,34.03,17700.0,23.9308,23.966,23.9237,23.966,17700.0
2006-11-10 15:00:00,34.05,34.05,33.97,34.02,27000.0,23.9801,23.9801,23.9237,23.959,27000.0
2006-11-10 15:30:00,34.02,34.13,34.0,34.13,86100.0,23.959,24.0364,23.9449,24.0364,86100.0
2006-11-13 09:30:00,34.12,34.14,33.78,33.98,94800.0,24.0294,24.0435,23.7899,23.9308,94800.0
2006-11-13 10:00:00,33.98,34.02,33.52,33.57,88800.0,23.9308,23.959,23.6068,23.642,88800.0
2006-11-13 10:30:00,33.57,33.61,33.4,33.56,32400.0,23.642,23.6702,23.5223,23.635,32400.0
2006-11-13 11:00:00,33.56,33.73,33.56,33.68,40200.0,23.635,23.7547,23.635,23.7195,40200.0
2006-11-13 11:30:00,33.67,33.67,33.54,33.61,23100.0,23.7125,23.7125,23.6209,23.6702,23100.0
2006-11-13 12:00:00,33.61,33.61,33.53,33.56,30900.0,23.6702,23.6702,23.6139,23.635,30900.0
2006-11-13 12:30:00,33.58,33.6,33.4,33.45,46800.0,23.6491,23.6632,23.5223,23.5575,46800.0
2006-11-13 13:00:00,33.46,33.59,33.44,33.58,15000.0,23.5646,23.6561,23.5505,23.6491,15000.0
2006-11-13 13:30:00,33.56,33.6,33.5,33.56,9600.0,23.635,23.6632,23.5927,23.635,9600.0
2006-11-13 14:00:00,33.55,33.57,33.49,33.57,26100.0,23.628,23.642,23.5857,23.642,26100.0
2006-11-13 14:30:00,33.56,33.75,33.56,33.74,27000.0,23.635,23.7688,23.635,23.7618,27000.0
2006-11-13 15:00:00,33.71,33.83,33.61,33.77,33000.0,23.7406,23.8252,23.6702,23.7829,33000.0
2006-11-13 15:30:00,33.76,33.91,33.76,33.82,80400.0,23.7759,23.8815,23.7759,23.8181,80400.0
2006-11-14 09:30:00,33.93,34.24,33.93,34.14,64200.0,23.8956,24.1139,23.8956,24.0435,64200.0
2006-11-14 10:00:00,34.12,34.15,33.84,33.84,39000.0,24.0294,24.0505,23.8322,23.8322,39000.0
2006-11-14 10:30:00,33.86,34.0,33.85,33.92,15900.0,23.8463,23.9449,23.8392,23.8885,15900.0
2006-11-14 11:00:00,33.92,33.94,33.85,33.9,11400.0,23.8885,23.9026,23.8392,23.8745,11400.0
2006-11-14 11:30:00,33.92,34.03,33.92,33.96,56100.0,23.8885,23.966,23.8885,23.9167,56100.0
2006-11-14 12:00:00,33.97,34.06,33.97,34.04,447000.0,23.9237,23.9871,23.9237,23.973,447000.0
2006-11-14 12:30:00,33.99,34.03,33.92,33.93,93900.0,23.9378,23.966,23.8885,23.8956,93900.0
2006-11-14 13:00:00,34.0,34.11,33.97,34.08,100800.0,23.9449,24.0223,23.9237,24.0012,100800.0
2006-11-14 13:30:00,34.08,34.11,34.07,34.09,41700.0,24.0012,24.0223,23.9942,24.0083,41700.0
2006-11-14 14:00:00,34.08,34.14,34.05,34.09,40800.0,24.0012,24.0435,23.9801,24.0083,40800.0
2006-11-14 14:30:00,34.08,34.17,34.05,34.08,103800.0,24.0012,24.0646,23.9801,24.0012,103800.0
2006-11-14 15:00:00,34.1,34.28,34.06,34.2,141000.0,24.0153,24.1421,23.9871,24.0857,141000.0
2006-11-14 15:30:00,34.21,34.33,34.2,34.33,163200.0,24.0928,24.1773,24.0857,24.1773,163200.0
2006-11-15 09:30:00,34.34,34.41,33.71,34.3,222000.0,24.1843,24.2336,23.7406,24.1562,222000.0
2006-11-15 10:00:00,34.26,34.26,34.14,34.14,80400.0,24.128,24.128,24.0435,24.0435,80400.0
2006-11-15 10:30:00,34.13,34.13,33.99,34.04,146700.0,24.0364,24.0364,23.9378,23.973,146700.0
2006-11-15 11:00:00,34.05,34.1,33.99,34.08,87600.0,23.9801,24.0153,23.9378,24.0012,87600.0
2006-11-15 11:30:00,34.06,34.09,34.0,34.08,38400.0,23.9871,24.0083,23.9449,24.0012,38400.0
2006-11-15 12:00:00,34.05,34.1,34.04,34.06,56700.0,23.9801,24.0153,23.973,23.9871,56700.0
2006-11-15 12:30:00,34.02,34.08,34.02,34.04,27900.0,23.959,24.0012,23.959,23.973,27900.0
2006-11-15 13:00:00,34.05,34.07,34.0,34.04,29700.0,23.9801,23.9942,23.9449,23.973,29700.0
2006-11-15 13:30:00,34.04,34.17,34.03,34.16,102600.0,23.973,24.0646,23.966,24.0576,102600.0
2006-11-15 14:00:00,34.13,34.42,34.1,34.29,64200.0,24.0364,24.2407,24.0153,24.1491,64200.0
2006-11-15 14:30:00,34.29,34.32,34.08,34.11,39300.0,24.1491,24.1702,24.0012,24.0223,39300.0
2006-11-15 15:00:00,34.13,34.23,34.08,34.11,51300.0,24.0364,24.1069,24.0012,24.0223,51300.0
2006-11-15 15:30:00,34.12,34.28,34.1,34.16,76500.0,24.0294,24.1421,24.0153,24.0576,76500.0
2006-11-16 09:30:00,34.25,34.6,34.25,34.51,45900.0,24.1209,24.3674,24.1209,24.304,45900.0
2006-11-16 10:00:00,34.53,34.64,34.52,34.61,63900.0,24.3181,24.3956,24.3111,24.3745,63900.0
2006-11-16 10:30:00,34.6,34.67,34.49,34.5,69600.0,24.3674,24.4167,24.29,24.297,69600.0
2006-11-16 11:00:00,34.5,34.55,34.41,34.51,41400.0,24.297,24.3322,24.2336,24.304,41400.0
2006-11-16 11:30:00,34.51,34.62,34.51,34.62,58800.0,24.304,24.3815,24.304,24.3815,58800.0
2006-11-16 12:00:00,34.62,34.74,34.59,34.7,31200.0,24.3815,24.466,24.3604,24.4379,31200.0
2006-11-16 12:30:00,34.7,34.7,34.54,34.67,67200.0,24.4379,24.4379,24.3252,24.4167,67200.0
2006-11-16 13:00:00,34.67,34.7,34.62,34.69,48300.0,24.4167,24.4379,24.3815,24.4308,48300.0
2006-11-16 13:30:00,34.69,34.69,34.63,34.63,47700.0,24.4308,24.4308,24.3886,24.3886,47700.0
2006-11-16 14:00:00,34.65,34.66,34.55,34.63,161100.0,24.4026,24.4097,24.3322,24.3886,161100.0
2006-11-16 14:30:00,34.63,34.63,34.56,34.56,39300.0,24.3886,24.3886,24.3393,24.3393,39300.0
2006-11-16 15:00:00,34.56,34.66,34.47,34.59,105900.0,24.3393,24.4097,24.2759,24.3604,105900.0
2006-11-16 15:30:00,34.61,34.72,34.55,34.71,92400.0,24.3745,24.4519,24.3322,24.4449,92400.0
2006-11-17 09:30:00,34.47,34.47,34.33,34.42,60600.0,24.2759,24.2759,24.1773,24.2407,60600.0
2006-11-17 10:00:00,34.42,34.42,34.14,34.14,226500.0,24.2407,24.2407,24.0435,24.0435,226500.0
2006-11-17 10:30:00,34.11,34.22,34.09,34.11,54600.0,24.0223,24.0998,24.0083,24.0223,54600.0
2006-11-17 11:00:00,34.09,34.24,34.07,34.21,84300.0,24.0083,24.1139,23.9942,24.0928,84300.0
2006-11-17 11:30:00,34.21,34.23,34.05,34.07,47100.0,24.0928,24.1069,23.9801,23.9942,47100.0
2006-11-17 12:00:00,34.06,34.17,34.05,34.15,33000.0,23.9871,24.0646,23.9801,24.0505,33000.0
2006-11-17 12:30:00,34.17,34.28,34.17,34.28,62100.0,24.0646,24.1421,24.0646,24.1421,62100.0
2006-11-17 13:00:00,34.28,34.43,34.27,34.42,38100.0,24.1421,24.2477,24.135,24.2407,38100.0
2006-11-17 13:30:00,34.44,34.62,34.43,34.58,87900.0,24.2548,24.3815,24.2477,24.3533,87900.0
2006-11-17 14:00:00,34.58,34.59,34.5,34.5,24900.0,24.3533,24.3604,24.297,24.297,24900.0
2006-11-17 14:30:00,34.5,34.52,34.48,34.52,33600.0,24.297,24.3111,24.2829,24.3111,33600.0
2006-11-17 15:00:00,34.52,34.6,34.48,34.58,96300.0,24.3111,24.3674,24.2829,24.3533,96300.0
2006-11-17 15:30:00,34.58,34.63,34.5,34.63,68400.0,24.3533,24.3886,24.297,24.3886,68400.0
2006-11-20 09:30:00,34.43,34.73,34.42,34.73,44400.0,24.2477,24.459,24.2407,24.459,44400.0
2006-11-20 10:00:00,34.79,35.1,34.59,35.1,57300.0,24.5012,24.7196,24.3604,24.7196,57300.0
2006-11-20 10:30:00,35.1,35.27,34.98,35.18,60900.0,24.7196,24.8393,24.6351,24.7759,60900.0
2006-11-20 11:00:00,35.18,35.19,35.08,35.12,54000.0,24.7759,24.7829,24.7055,24.7336,54000.0
2006-11-20 11:30:00,35.12,35.15,35.1,35.13,18600.0,24.7336,24.7548,24.7196,24.7407,18600.0
2006-11-20 12:00:00,35.13,35.13,35.05,35.12,50400.0,24.7407,24.7407,24.6844,24.7336,50400.0
2006-11-20 12:30:00,35.13,35.17,35.05,35.14,47100.0,24.7407,24.7689,24.6844,24.7477,47100.0
2006-11-20 13:00:00,35.12,35.21,35.1,35.2,95400.0,24.7336,24.797,24.7196,24.79,95400.0
2006-11-20 13:30:00,35.22,35.27,35.21,35.24,27600.0,24.8041,24.8393,24.797,24.8182,27600.0
2006-11-20 14:00:00,35.22,35.29,35.16,35.17,43500.0,24.8041,24.8534,24.7618,24.7689,43500.0
2006-11-20 14:30:00,35.17,35.23,35.17,35.22,55200.0,24.7689,24.8111,24.7689,24.8041,55200.0
2006-11-20 15:00:00,35.21,35.37,35.21,35.34,80100.0,24.797,24.9097,24.797,24.8886,80100.0
2006-11-20 15:30:00,35.33,35.34,35.23,35.3,112500.0,24.8815,24.8886,24.8111,24.8604,112500.0
2006-11-21 09:30:00,34.99,35.5,34.98,35.38,173700.0,24.6421,25.0013,24.6351,24.9168,173700.0
2006-11-21 10:00:00,35.39,35.43,35.33,35.4,186600.0,24.9238,24.952,24.8815,24.9308,186600.0
2006-11-21 10:30:00,35.38,35.4,35.27,35.35,136500.0,24.9168,24.9308,24.8393,24.8956,136500.0
2006-11-21 11:00:00,35.33,35.33,35.17,35.2,85800.0,24.8815,24.8815,24.7689,24.79,85800.0
2006-11-21 11:30:00,35.2,35.24,35.07,35.09,66900.0,24.79,24.8182,24.6984,24.7125,66900.0
2006-11-21 12:00:00,35.09,35.12,35.07,35.1,97800.0,24.7125,24.7336,24.6984,24.7196,97800.0
2006-11-21 12:30:00,35.1,35.13,34.95,35.0,68400.0,24.7196,24.7407,24.6139,24.6491,68400.0
2006-11-21 13:00:00,35.0,35.02,34.85,34.99,66600.0,24.6491,24.6632,24.5435,24.6421,66600.0
2006-11-21 13:30:00,34.98,35.3,34.98,35.3,64800.0,24.6351,24.8604,24.6351,24.8604,64800.0
2006-11-21 14:00:00,35.29,35.35,35.17,35.17,40200.0,24.8534,24.8956,24.7689,24.7689,40200.0
2006-11-21 14:30:00,35.17,35.28,35.15,35.24,23400.0,24.7689,24.8463,24.7548,24.8182,23400.0
2006-11-21 15:00:00,35.24,35.27,35.11,35.15,74100.0,24.8182,24.8393,24.7266,24.7548,74100.0
2006-11-21 15:30:00,35.17,35.17,35.08,35.1,167700.0,24.7689,24.7689,24.7055,24.7196,167700.0
2006-11-22 09:30:00,35.15,35.26,35.15,35.21,132300.0,24.7548,24.8322,24.7548,24.797,132300.0
2006-11-22 10:00:00,35.2,35.2,35.09,35.1,123900.0,24.79,24.79,24.7125,24.7196,123900.0
2006-11-22 10:30:00,35.1,35.17,35.1,35.14,150000.0,24.7196,24.7689,24.7196,24.7477,150000.0
2006-11-22 11:00:00,35.14,35.2,35.11,35.2,115500.0,24.7477,24.79,24.7266,24.79,115500.0
2006-11-22 11:30:00,35.18,35.27,35.18,35.26,35400.0,24.7759,24.8393,24.7759,24.8322,35400.0
2006-11-22 12:00:00,35.25,35.31,35.24,35.29,48600.0,24.8252,24.8675,24.8182,24.8534,48600.0
2006-11-22 12:30:00,35.3,35.3,35.25,35.27,48600.0,24.8604,24.8604,24.8252,24.8393,48600.0
2006-11-22 13:00:00,35.28,35.34,35.25,35.28,60300.0,24.8463,24.8886,24.8252,24.8463,60300.0
2006-11-22 13:30:00,35.28,35.28,35.17,35.22,67500.0,24.8463,24.8463,24.7689,24.8041,67500.0
2006-11-22 14:00:00,35.21,35.21,35.07,35.1,252600.0,24.797,24.797,24.6984,24.7196,252600.0
2006-11-22 14:30:00,35.12,35.2,35.06,35.13,117900.0,24.7336,24.79,24.6914,24.7407,117900.0
2006-11-22 15:00:00,35.15,35.16,35.12,35.12,24900.0,24.7548,24.7618,24.7336,24.7336,24900.0
2006-11-22 15:30:00,35.13,35.19,35.12,35.15,71400.0,24.7407,24.7829,24.7336,24.7548,71400.0
2006-11-24 09:30:00,35.2,35.58,34.71,35.58,70200.0,24.79,25.0576,24.4449,25.0576,70200.0
2006-11-24 10:00:00,35.51,35.57,35.1,35.18,86100.0,25.0083,25.0506,24.7196,24.7759,86100.0
2006-11-24 10:30:00,35.15,35.2,35.12,35.17,24600.0,24.7548,24.79,24.7336,24.7689,24600.0
2006-11-24 11:00:00,35.17,35.17,34.99,35.0,54000.0,24.7689,24.7689,24.6421,24.6491,54000.0
2006-11-24 11:30:00,35.01,35.01,34.9,34.92,38100.0,24.6562,24.6562,24.5787,24.5928,38100.0
2006-11-24 12:00:00,34.92,34.95,34.89,34.95,36300.0,24.5928,24.6139,24.5717,24.6139,36300.0
2006-11-24 12:30:00,34.95,34.96,34.83,34.94,84300.0,24.6139,24.621,24.5294,24.6069,84300.0
2006-11-24 13:00:00,34.94,34.94,34.94,34.94,0.0,24.6069,24.6069,24.6069,24.6069,0.0
2006-11-24 13:30:00,34.94,34.94,34.94,34.94,0.0,24.6069,24.6069,24.6069,24.6069,0.0
2006-11-24 14:00:00,34.94,34.94,34.94,34.94,0.0,24.6069,24.6069,24.6069,24.6069,0.0
2006-11-24 14:30:00,34.94,34.94,34.94,34.94,0.0,24.6069,24.6069,24.6069,24.6069,0.0
2006-11-24 15:00:00,34.94,34.94,34.94,34.94,0.0,24.6069,24.6069,24.6069,24.6069,0.0
2006-11-24 15:30:00,34.94,34.94,34.94,34.94,0.0,24.6069,24.6069,24.6069,24.6069,0.0
2006-11-27 09:30:00,35.05,35.24,34.71,34.71,38400.0,24.6844,24.8182,24.4449,24.4449,38400.0
2006-11-27 10:00:00,34.72,34.72,34.41,34.54,97800.0,24.4519,24.4519,24.2336,24.3252,97800.0
2006-11-27 10:30:00,34.55,34.66,34.55,34.61,48600.0,24.3322,24.4097,24.3322,24.3745,48600.0
2006-11-27 11:00:00,34.62,34.64,34.37,34.4,73200.0,24.3815,24.3956,24.2055,24.2266,73200.0
2006-11-27 11:30:00,34.39,34.47,34.32,34.44,19200.0,24.2195,24.2759,24.1702,24.2548,19200.0
2006-11-27 12:00:00,34.41,34.43,34.36,34.36,22800.0,24.2336,24.2477,24.1984,24.1984,22800.0
2006-11-27 12:30:00,34.36,34.37,34.15,34.23,75300.0,24.1984,24.2055,24.0505,24.1069,75300.0
2006-11-27 13:00:00,34.22,34.25,34.17,34.25,38700.0,24.0998,24.1209,24.0646,24.1209,38700.0
2006-11-27 13:30:00,34.27,34.3,34.12,34.15,34200.0,24.135,24.1562,24.0294,24.0505,34200.0
2006-11-27 14:00:00,34.14,34.19,34.11,34.16,58500.0,24.0435,24.0787,24.0223,24.0576,58500.0
2006-11-27 14:30:00,34.14,34.19,34.07,34.08,43200.0,24.0435,24.0787,23.9942,24.0012,43200.0
2006-11-27 15:00:00,34.08,34.13,34.02,34.04,99900.0,24.0012,24.0364,23.959,23.973,99900.0
2006-11-27 15:30:00,34.06,34.14,34.04,34.11,76200.0,23.9871,24.0435,23.973,24.0223,76200.0
2006-11-28 09:30:00,34.17,34.17,33.67,33.68,87600.0,24.0646,24.0646,23.7125,23.7195,87600.0
2006-11-28 10:00:00,33.69,33.83,33.62,33.81,72600.0,23.7266,23.8252,23.6773,23.8111,72600.0
2006-11-28 10:30:00,33.81,33.95,33.77,33.89,85500.0,23.8111,23.9097,23.7829,23.8674,85500.0
2006-11-28 11:00:00,33.89,33.92,33.79,33.85,45900.0,23.8674,23.8885,23.797,23.8392,45900.0
2006-11-28 11:30:00,33.87,33.92,33.81,33.83,64200.0,23.8533,23.8885,23.8111,23.8252,64200.0
2006-11-28 12:00:00,33.83,33.89,33.81,33.83,24000.0,23.8252,23.8674,23.8111,23.8252,24000.0
2006-11-28 12:30:00,33.83,33.83,33.7,33.77,52500.0,23.8252,23.8252,23.7336,23.7829,52500.0
2006-11-28 13:00:00,33.75,33.81,33.72,33.74,18300.0,23.7688,23.8111,23.7477,23.7618,18300.0
2006-11-28 13:30:00,33.78,33.97,33.75,33.91,26700.0,23.7899,23.9237,23.7688,23.8815,26700.0
2006-11-28 14:00:00,33.9,33.96,33.9,33.96,39300.0,23.8745,23.9167,23.8745,23.9167,39300.0
2006-11-28 14:30:00,33.93,33.99,33.84,33.88,61800.0,23.8956,23.9378,23.8322,23.8604,61800.0
2006-11-28 15:00:00,33.89,33.98,33.8,33.94,64800.0,23.8674,23.9308,23.804,23.9026,64800.0
2006-11-28 15:30:00,33.94,33.95,33.85,33.93,126000.0,23.9026,23.9097,23.8392,23.8956,126000.0
2006-11-29 09:30:00,34.33,34.75,34.33,34.62,77100.0,24.1773,24.4731,24.1773,24.3815,77100.0
2006-11-29 10:00:00,34.62,34.67,34.54,34.61,45600.0,24.3815,24.4167,24.3252,24.3745,45600.0
2006-11-29 10:30:00,34.61,34.61,34.38,34.39,36000.0,24.3745,24.3745,24.2125,24.2195,36000.0
2006-11-29 11:00:00,34.39,34.65,34.38,34.62,30600.0,24.2195,24.4026,24.2125,24.3815,30600.0
2006-11-29 11:30:00,34.58,34.62,34.55,34.59,13500.0,24.3533,24.3815,24.3322,24.3604,13500.0
2006-11-29 12:00:00,34.58,34.6,34.54,34.54,15900.0,24.3533,24.3674,24.3252,24.3252,15900.0
2006-11-29 12:30:00,34.54,34.61,34.49,34.54,46500.0,24.3252,24.3745,24.29,24.3252,46500.0
2006-11-29 13:00:00,34.54,34.58,34.51,34.51,20100.0,24.3252,24.3533,24.304,24.304,20100.0
2006-11-29 13:30:00,34.51,34.59,34.49,34.58,24300.0,24.304,24.3604,24.29,24.3533,24300.0
2006-11-29 14:00:00,34.58,34.6,34.54,34.56,11400.0,24.3533,24.3674,24.3252,24.3393,11400.0
2006-11-29 14:30:00,34.56,34.81,34.54,34.81,67800.0,24.3393,24.5153,24.3252,24.5153,67800.0
2006-11-29 15:00:00,34.81,34.91,34.58,34.63,159600.0,24.5153,24.5858,24.3533,24.3886,159600.0
2006-11-29 15:30:00,34.63,34.82,34.63,34.81,102000.0,24.3886,24.5224,24.3886,24.5153,102000.0
2006-11-30 09:30:00,34.78,35.08,34.78,34.97,50400.0,24.4942,24.7055,24.4942,24.628,50400.0
2006-11-30 10:00:00,34.97,34.97,34.52,34.6,80700.0,24.628,24.628,24.3111,24.3674,80700.0
2006-11-30 10:30:00,34.6,35.07,34.59,35.0,108900.0,24.3674,24.6984,24.3604,24.6491,108900.0
2006-11-30 11:00:00,35.0,35.07,34.85,34.87,60600.0,24.6491,24.6984,24.5435,24.5576,60600.0
2006-11-30 11:30:00,34.88,35.0,34.81,34.96,51600.0,24.5646,24.6491,24.5153,24.621,51600.0
2006-11-30 12:00:00,34.94,35.03,34.94,35.0,43200.0,24.6069,24.6703,24.6069,24.6491,43200.0
2006-11-30 12:30:00,35.0,35.11,34.99,35.08,27600.0,24.6491,24.7266,24.6421,24.7055,27600.0
2006-11-30 13:00:00,35.08,35.27,35.07,35.27,39300.0,24.7055,24.8393,24.6984,24.8393,39300.0
2006-11-30 13:30:00,35.29,35.29,35.05,35.05,24900.0,24.8534,24.8534,24.6844,24.6844,24900.0
2006-11-30 14:00:00,35.07,35.16,35.07,35.15,12900.0,24.6984,24.7618,24.6984,24.7548,12900.0
2006-11-30 14:30:00,35.15,35.27,35.15,35.2,39900.0,24.7548,24.8393,24.7548,24.79,39900.0
2006-11-30 15:00:00,35.2,35.28,35.11,35.12,41400.0,24.79,24.8463,24.7266,24.7336,41400.0
2006-11-30 15:30:00,35.12,35.17,35.04,35.08,92100.0,24.7336,24.7689,24.6773,24.7055,92100.0
2006-12-01 09:30:00,35.23,35.79,35.22,35.57,68400.0,24.8111,25.2055,24.8041,25.0506,68400.0
2006-12-01 10:00:00,35.6,35.6,35.27,35.35,76800.0,25.0717,25.0717,24.8393,24.8956,76800.0
2006-12-01 10:30:00,35.35,35.42,35.19,35.36,75900.0,24.8956,24.9449,24.7829,24.9027,75900.0
2006-12-01 11:00:00,35.35,35.41,35.29,35.32,37500.0,24.8956,24.9379,24.8534,24.8745,37500.0
2006-12-01 11:30:00,35.35,35.55,35.34,35.5,41700.0,24.8956,25.0365,24.8886,25.0013,41700.0
2006-12-01 12:00:00,35.52,35.55,35.28,35.3,43500.0,25.0154,25.0365,24.8463,24.8604,43500.0
2006-12-01 12:30:00,35.31,35.39,35.3,35.37,15600.0,24.8675,24.9238,24.8604,24.9097,15600.0
2006-12-01 13:00:00,35.38,35.42,35.27,35.42,17400.0,24.9168,24.9449,24.8393,24.9449,17400.0
2006-12-01 13:30:00,35.4,35.4,35.31,35.34,22200.0,24.9308,24.9308,24.8675,24.8886,22200.0
2006-12-01 14:00:00,35.34,35.44,35.2,35.4,33000.0,24.8886,24.959,24.79,24.9308,33000.0
2006-12-01 14:30:00,35.41,35.41,35.17,35.21,37200.0,24.9379,24.9379,24.7689,24.797,37200.0
2006-12-01 15:00:00,35.19,35.4,35.19,35.36,148200.0,24.7829,24.9308,24.7829,24.9027,148200.0
2006-12-01 15:30:00,35.36,35.37,35.33,35.36,89400.0,24.9027,24.9097,24.8815,24.9027,89400.0
2006-12-04 09:30:00,35.27,35.53,35.17,35.34,45300.0,24.8393,25.0224,24.7689,24.8886,45300.0
2006-12-04 10:00:00,35.35,35.5,35.34,35.47,41400.0,24.8956,25.0013,24.8886,24.9801,41400.0
2006-12-04 10:30:00,35.47,35.47,35.38,35.43,34800.0,24.9801,24.9801,24.9168,24.952,34800.0
2006-12-04 11:00:00,35.44,35.78,35.44,35.73,92700.0,24.959,25.1985,24.959,25.1632,92700.0
2006-12-04 11:30:00,35.73,35.77,35.64,35.77,31200.0,25.1632,25.1914,25.0999,25.1914,31200.0
2006-12-04 12:00:00,35.77,35.85,35.73,35.84,55500.0,25.1914,25.2478,25.1632,25.2407,55500.0
2006-12-04 12:30:00,35.84,36.03,35.83,35.99,70200.0,25.2407,25.3745,25.2337,25.3464,70200.0
2006-12-04 13:00:00,36.0,36.16,35.99,36.15,49500.0,25.3534,25.4661,25.3464,25.459,49500.0
2006-12-04 13:30:00,36.15,36.23,36.11,36.21,55500.0,25.459,25.5154,25.4309,25.5013,55500.0
2006-12-04 14:00:00,36.25,36.25,36.12,36.16,59100.0,25.5295,25.5295,25.4379,25.4661,59100.0
2006-12-04 14:30:00,36.16,36.45,36.16,36.45,89700.0,25.4661,25.6703,25.4661,25.6703,89700.0
2006-12-04 15:00:00,36.47,36.64,36.43,36.63,239400.0,25.6844,25.8041,25.6562,25.7971,239400.0
2006-12-04 15:30:00,36.63,36.73,36.4,36.54,218100.0,25.7971,25.8675,25.6351,25.7337,218100.0
2006-12-05 09:30:00,36.72,37.45,36.72,37.45,109200.0,25.8605,26.3746,25.8605,26.3746,109200.0
2006-12-05 10:00:00,37.45,38.2,37.3,38.12,635400.0,26.3746,26.9028,26.2689,26.8464,635400.0
2006-12-05 10:30:00,38.12,38.19,37.92,38.05,365400.0,26.8464,26.8957,26.7056,26.7971,365400.0
2006-12-05 11:00:00,38.06,38.1,37.96,38.0,95400.0,26.8042,26.8323,26.7338,26.7619,95400.0
2006-12-05 11:30:00,38.0,38.0,37.89,37.97,43500.0,26.7619,26.7619,26.6845,26.7408,43500.0
2006-12-05 12:00:00,37.97,38.03,37.91,38.03,112200.0,26.7408,26.783,26.6985,26.783,112200.0
2006-12-05 12:30:00,38.03,38.16,38.01,38.11,31500.0,26.783,26.8746,26.769,26.8394,31500.0
2006-12-05 13:00:00,38.13,38.32,38.13,38.17,85800.0,26.8535,26.9873,26.8535,26.8816,85800.0
2006-12-05 13:30:00,38.17,38.27,38.16,38.27,20400.0,26.8816,26.9521,26.8746,26.9521,20400.0
2006-12-05 14:00:00,38.27,38.33,38.14,38.26,99300.0,26.9521,26.9943,26.8605,26.945,99300.0
2006-12-05 14:30:00,38.26,38.34,38.17,38.25,41700.0,26.945,27.0014,26.8816,26.938,41700.0
2006-12-05 15:00:00,38.25,38.33,38.25,38.26,84600.0,26.938,26.9943,26.938,26.945,84600.0
2006-12-05 15:30:00,38.26,38.33,38.18,38.3,251700.0,26.945,26.9943,26.8887,26.9732,251700.0
2006-12-06 09:30:00,38.15,38.15,37.59,37.65,143400.0,26.8676,26.8676,26.4732,26.5154,143400.0
2006-12-06 10:00:00,37.6,37.79,37.53,37.64,121800.0,26.4802,26.614,26.4309,26.5084,121800.0
2006-12-06 10:30:00,37.62,37.92,37.62,37.84,52500.0,26.4943,26.7056,26.4943,26.6492,52500.0
2006-12-06 11:00:00,37.84,38.05,37.74,38.05,54000.0,26.6492,26.7971,26.5788,26.7971,54000.0
2006-12-06 11:30:00,38.02,38.1,37.89,37.91,75900.0,26.776,26.8323,26.6845,26.6985,75900.0
2006-12-06 12:00:00,37.9,38.01,37.9,38.0,33300.0,26.6915,26.769,26.6915,26.7619,33300.0
2006-12-06 12:30:00,38.0,38.05,37.96,37.97,30600.0,26.7619,26.7971,26.7338,26.7408,30600.0
2006-12-06 13:00:00,37.97,38.03,37.97,38.02,72000.0,26.7408,26.783,26.7408,26.776,72000.0
2006-12-06 13:30:00,38.02,38.03,37.95,37.96,78000.0,26.776,26.783,26.7267,26.7338,78000.0
2006-12-06 14:00:00,37.96,38.0,37.92,37.98,51300.0,26.7338,26.7619,26.7056,26.7478,51300.0
2006-12-06 14:30:00,37.97,38.0,37.95,37.95,56700.0,26.7408,26.7619,26.7267,26.7267,56700.0
2006-12-06 15:00:00,37.95,37.99,37.95,37.95,77100.0,26.7267,26.7549,26.7267,26.7267,77100.0
2006-12-06 15:30:00,37.95,37.97,37.87,37.92,132600.0,26.7267,26.7408,26.6704,26.7056,132600.0
2006-12-07 09:30:00,37.83,38.23,37.83,38.23,201600.0,26.6422,26.9239,26.6422,26.9239,201600.0
2006-12-07 10:00:00,38.27,38.27,37.9,37.9,117600.0,26.9521,26.9521,26.6915,26.6915,117600.0
2006-12-07 10:30:00,37.9,37.9,37.66,37.77,63300.0,26.6915,26.6915,26.5225,26.5999,63300.0
2006-12-07 11:00:00,37.8,37.86,37.76,37.83,58500.0,26.6211,26.6633,26.5929,26.6422,58500.0
2006-12-07 11:30:00,37.79,37.91,37.75,37.91,39900.0,26.614,26.6985,26.5859,26.6985,39900.0
2006-12-07 12:00:00,37.91,37.98,37.86,37.87,45000.0,26.6985,26.7478,26.6633,26.6704,45000.0
2006-12-07 12:30:00,37.87,38.0,37.84,37.97,53400.0,26.6704,26.7619,26.6492,26.7408,53400.0
2006-12-07 13:00:00,37.99,38.0,37.81,37.84,147600.0,26.7549,26.7619,26.6281,26.6492,147600.0
2006-12-07 13:30:00,37.84,37.9,37.82,37.83,120600.0,26.6492,26.6915,26.6352,26.6422,120600.0
2006-12-07 14:00:00,37.82,37.83,37.8,37.81,46200.0,26.6352,26.6422,26.6211,26.6281,46200.0
2006-12-07 14:30:00,37.81,37.81,37.67,37.69,48900.0,26.6281,26.6281,26.5295,26.5436,48900.0
2006-12-07 15:00:00,37.69,37.69,37.53,37.59,90000.0,26.5436,26.5436,26.4309,26.4732,90000.0
2006-12-07 15:30:00,37.61,37.61,37.44,37.46,129300.0,26.4873,26.4873,26.3675,26.3816,129300.0
2006-12-08 09:30:00,37.4,37.88,37.23,37.78,70800.0,26.3394,26.6774,26.2196,26.607,70800.0
2006-12-08 10:00:00,37.78,37.8,37.55,37.55,75600.0,26.607,26.6211,26.445,26.445,75600.0
2006-12-08 10:30:00,37.52,37.58,37.47,37.51,158100.0,26.4239,26.4661,26.3887,26.4168,158100.0
2006-12-08 11:00:00,37.5,37.63,37.48,37.55,1266900.0,26.4098,26.5013,26.3957,26.445,1266900.0
2006-12-08 11:30:00,37.55,37.62,37.42,37.47,137400.0,26.445,26.4943,26.3534,26.3887,137400.0
2006-12-08 12:00:00,37.48,37.76,37.47,37.76,74700.0,26.3957,26.5929,26.3887,26.5929,74700.0
2006-12-08 12:30:00,37.74,37.83,37.67,37.77,67200.0,26.5788,26.6422,26.5295,26.5999,67200.0
2006-12-08 13:00:00,37.76,37.81,37.62,37.81,226500.0,26.5929,26.6281,26.4943,26.6281,226500.0
2006-12-08 13:30:00,37.81,37.83,37.7,37.75,15900.0,26.6281,26.6422,26.5506,26.5859,15900.0
2006-12-08 14:00:00,37.72,37.82,37.72,37.77,45300.0,26.5647,26.6352,26.5647,26.5999,45300.0
2006-12-08 14:30:00,37.77,37.83,37.77,37.83,16800.0,26.5999,26.6422,26.5999,26.6422,16800.0
2006-12-08 15:00:00,37.83,37.9,37.81,37.81,70200.0,26.6422,26.6915,26.6281,26.6281,70200.0
2006-12-08 15:30:00,37.83,37.89,37.81,37.83,62100.0,26.6422,26.6845,26.6281,26.6422,62100.0
2006-12-11 09:30:00,37.85,38.23,37.75,38.08,135300.0,26.6563,26.9239,26.5859,26.8183,135300.0
2006-12-11 10:00:00,38.09,38.37,38.04,38.09,160800.0,26.8253,27.0225,26.7901,26.8253,160800.0
2006-12-11 10:30:00,38.09,38.28,38.05,38.17,121800.0,26.8253,26.9591,26.7971,26.8816,121800.0
2006-12-11 11:00:00,38.17,38.47,38.13,38.44,169800.0,26.8816,27.0929,26.8535,27.0718,169800.0
2006-12-11 11:30:00,38.44,38.44,38.31,38.4,138900.0,27.0718,27.0718,26.9802,27.0436,138900.0
2006-12-11 12:00:00,38.39,38.4,38.22,38.4,78000.0,27.0366,27.0436,26.9169,27.0436,78000.0
2006-12-11 12:30:00,38.39,38.39,38.05,38.33,168000.0,27.0366,27.0366,26.7971,26.9943,168000.0
2006-12-11 13:00:00,38.34,38.46,38.28,38.33,195300.0,27.0014,27.0859,26.9591,26.9943,195300.0
2006-12-11 13:30:00,38.33,38.41,38.31,38.36,103500.0,26.9943,27.0507,26.9802,27.0155,103500.0
2006-12-11 14:00:00,38.37,38.43,38.3,38.35,112500.0,27.0225,27.0648,26.9732,27.0084,112500.0
2006-12-11 14:30:00,38.35,38.55,38.33,38.5,144600.0,27.0084,27.1493,26.9943,27.1141,144600.0
2006-12-11 15:00:00,38.5,38.53,38.34,38.4,140700.0,27.1141,27.1352,27.0014,27.0436,140700.0
2006-12-11 15:30:00,38.4,38.58,38.38,38.5,165300.0,27.0436,27.1704,27.0295,27.1141,165300.0
2006-12-12 09:30:00,38.53,38.67,38.34,38.46,124500.0,27.1352,27.2338,27.0014,27.0859,124500.0
2006-12-12 10:00:00,38.44,38.66,38.33,38.62,114600.0,27.0718,27.2267,26.9943,27.1986,114600.0
2006-12-12 10:30:00,38.62,38.86,38.6,38.74,119400.0,27.1986,27.3676,27.1845,27.2831,119400.0
2006-12-12 11:00:00,38.73,38.73,38.53,38.53,63900.0,27.276,27.276,27.1352,27.1352,63900.0
2006-12-12 11:30:00,38.53,38.66,38.46,38.63,80100.0,27.1352,27.2267,27.0859,27.2056,80100.0
2006-12-12 12:00:00,38.63,38.63,38.13,38.23,98100.0,27.2056,27.2056,26.8535,26.9239,98100.0
2006-12-12 12:30:00,38.24,38.5,38.24,38.27,75900.0,26.9309,27.1141,26.9309,26.9521,75900.0
2006-12-12 13:00:00,38.26,38.27,38.07,38.23,111900.0,26.945,26.9521,26.8112,26.9239,111900.0
2006-12-12 13:30:00,38.25,38.6,38.25,38.6,240600.0,26.938,27.1845,26.938,27.1845,240600.0
2006-12-12 14:00:00,38.59,38.59,38.3,38.46,97200.0,27.1774,27.1774,26.9732,27.0859,97200.0
2006-12-12 14:30:00,38.46,38.48,38.31,38.48,129600.0,27.0859,27.1,26.9802,27.1,129600.0
2006-12-12 15:00:00,38.5,38.54,38.34,38.42,98400.0,27.1141,27.1422,27.0014,27.0577,98400.0
2006-12-12 15:30:00,38.42,38.51,38.4,38.41,126600.0,27.0577,27.1211,27.0436,27.0507,126600.0
2006-12-13 09:30:00,38.66,38.88,38.6,38.67,164700.0,27.2267,27.3817,27.1845,27.2338,164700.0
2006-12-13 10:00:00,38.67,38.75,38.61,38.69,67800.0,27.2338,27.2901,27.1915,27.2479,67800.0
2006-12-13 10:30:00,38.67,38.88,38.61,38.7,420600.0,27.2338,27.3817,27.1915,27.2549,420600.0
2006-12-13 11:00:00,38.71,38.72,38.59,38.7,143700.0,27.2619,27.269,27.1774,27.2549,143700.0
2006-12-13 11:30:00,38.7,38.76,38.67,38.74,28800.0,27.2549,27.2972,27.2338,27.2831,28800.0
2006-12-13 12:00:00,38.72,38.79,38.67,38.77,45300.0,27.269,27.3183,27.2338,27.3042,45300.0
2006-12-13 12:30:00,38.77,38.78,38.72,38.77,70200.0,27.3042,27.3112,27.269,27.3042,70200.0
2006-12-13 13:00:00,38.77,38.77,38.74,38.77,21300.0,27.3042,27.3042,27.2831,27.3042,21300.0
2006-12-13 13:30:00,38.77,38.78,38.71,38.71,15600.0,27.3042,27.3112,27.2619,27.2619,15600.0
2006-12-13 14:00:00,38.72,38.77,38.66,38.72,100200.0,27.269,27.3042,27.2267,27.269,100200.0
2006-12-13 14:30:00,38.73,38.73,38.66,38.66,201900.0,27.276,27.276,27.2267,27.2267,201900.0
2006-12-13 15:00:00,38.66,38.73,38.61,38.66,83700.0,27.2267,27.276,27.1915,27.2267,83700.0
2006-12-13 15:30:00,38.66,38.68,38.59,38.6,227400.0,27.2267,27.2408,27.1774,27.1845,227400.0
2006-12-14 09:30:00,38.85,38.93,38.54,38.9,44700.0,27.3605,27.4169,27.1422,27.3958,44700.0
2006-12-14 10:00:00,38.9,39.33,38.88,38.91,92100.0,27.3958,27.6986,27.3817,27.4028,92100.0
2006-12-14 10:30:00,38.96,39.06,38.82,38.97,59100.0,27.438,27.5084,27.3394,27.4451,59100.0
2006-12-14 11:00:00,38.97,39.0,38.85,38.91,74100.0,27.4451,27.4662,27.3605,27.4028,74100.0
2006-12-14 11:30:00,38.91,39.08,38.87,38.99,120300.0,27.4028,27.5225,27.3746,27.4591,120300.0
2006-12-14 12:00:00,39.05,39.06,38.97,39.02,47400.0,27.5014,27.5084,27.4451,27.4803,47400.0
2006-12-14 12:30:00,39.02,39.07,39.02,39.03,89700.0,27.4803,27.5155,27.4803,27.4873,89700.0
2006-12-14 13:00:00,39.04,39.13,38.99,39.03,33600.0,27.4944,27.5577,27.4591,27.4873,33600.0
2006-12-14 13:30:00,39.01,39.16,39.01,39.12,33300.0,27.4732,27.5789,27.4732,27.5507,33300.0
2006-12-14 14:00:00,39.13,39.13,39.05,39.08,31500.0,27.5577,27.5577,27.5014,27.5225,31500.0
2006-12-14 14:30:00,39.08,39.24,39.08,39.24,36600.0,27.5225,27.6352,27.5225,27.6352,36600.0
2006-12-14 15:00:00,39.23,39.23,39.17,39.18,45300.0,27.6282,27.6282,27.5859,27.5929,45300.0
2006-12-14 15:30:00,39.21,39.23,39.09,39.19,85200.0,27.6141,27.6282,27.5296,27.6,85200.0
2006-12-15 09:30:00,39.12,39.16,39.05,39.16,19800.0,27.5507,27.5789,27.5014,27.5789,19800.0
2006-12-15 10:00:00,39.16,39.17,39.07,39.17,58800.0,27.5789,27.5859,27.5155,27.5859,58800.0
2006-12-15 10:30:00,39.17,39.35,39.17,39.31,44100.0,27.5859,27.7127,27.5859,27.6845,44100.0
2006-12-15 11:00:00,39.33,39.4,39.33,39.4,51000.0,27.6986,27.7479,27.6986,27.7479,51000.0
2006-12-15 11:30:00,39.4,39.47,39.37,39.41,71100.0,27.7479,27.7972,27.7268,27.7549,71100.0
2006-12-15 12:00:00,39.39,39.41,39.28,39.37,158100.0,27.7408,27.7549,27.6634,27.7268,158100.0
2006-12-15 12:30:00,39.35,39.63,39.33,39.51,159300.0,27.7127,27.9099,27.6986,27.8254,159300.0
2006-12-15 13:00:00,39.51,39.56,39.4,39.42,93600.0,27.8254,27.8606,27.7479,27.762,93600.0
2006-12-15 13:30:00,39.42,39.43,39.26,39.3,33600.0,27.762,27.769,27.6493,27.6775,33600.0
2006-12-15 14:00:00,39.3,39.33,39.13,39.16,48900.0,27.6775,27.6986,27.5577,27.5789,48900.0
2006-12-15 14:30:00,39.14,39.14,39.0,39.08,27000.0,27.5648,27.5648,27.4662,27.5225,27000.0
2006-12-15 15:00:00,39.08,39.08,38.97,38.97,73200.0,27.5225,27.5225,27.4451,27.4451,73200.0
2006-12-15 15:30:00,38.97,38.99,38.86,38.99,111300.0,27.4451,27.4591,27.3676,27.4591,111300.0
2006-12-18 09:30:00,38.96,39.13,38.67,39.07,40500.0,27.438,27.5577,27.2338,27.5155,40500.0
2006-12-18 10:00:00,39.13,39.4,39.11,39.22,45900.0,27.5577,27.7479,27.5437,27.6211,45900.0
2006-12-18 10:30:00,39.19,39.19,38.91,39.0,38100.0,27.6,27.6,27.4028,27.4662,38100.0
2006-12-18 11:00:00,39.0,39.0,38.9,38.92,51000.0,27.4662,27.4662,27.3958,27.4098,51000.0
2006-12-18 11:30:00,38.92,38.94,38.85,38.86,31500.0,27.4098,27.4239,27.3605,27.3676,31500.0
2006-12-18 12:00:00,38.85,38.86,38.79,38.8,16200.0,27.3605,27.3676,27.3183,27.3253,16200.0
2006-12-18 12:30:00,38.83,38.87,38.82,38.84,8100.0,27.3465,27.3746,27.3394,27.3535,8100.0
2006-12-18 13:00:00,38.84,38.87,38.82,38.87,20400.0,27.3535,27.3746,27.3394,27.3746,20400.0
2006-12-18 13:30:00,38.84,38.91,38.83,38.84,19500.0,27.3535,27.4028,27.3465,27.3535,19500.0
2006-12-18 14:00:00,38.84,38.86,38.68,38.68,14400.0,27.3535,27.3676,27.2408,27.2408,14400.0
2006-12-18 14:30:00,38.7,38.79,38.61,38.71,32100.0,27.2549,27.3183,27.1915,27.2619,32100.0
2006-12-18 15:00:00,38.7,38.79,38.69,38.78,19200.0,27.2549,27.3183,27.2479,27.3112,19200.0
2006-12-18 15:30:00,38.78,38.93,38.7,38.86,90000.0,27.3112,27.4169,27.2549,27.3676,90000.0
2006-12-19 09:30:00,38.92,38.92,38.41,38.52,65400.0,27.4098,27.4098,27.0507,27.1281,65400.0
2006-12-19 10:00:00,38.52,38.52,38.14,38.16,76800.0,27.1281,27.1281,26.8605,26.8746,76800.0
2006-12-19 10:30:00,38.16,38.27,38.08,38.24,66900.0,26.8746,26.9521,26.8183,26.9309,66900.0
2006-12-19 11:00:00,38.29,38.29,37.95,38.0,95700.0,26.9662,26.9662,26.7267,26.7619,95700.0
2006-12-19 11:30:00,38.0,38.02,37.92,37.96,87900.0,26.7619,26.776,26.7056,26.7338,87900.0
2006-12-19 12:00:00,37.96,38.01,37.93,37.98,27000.0,26.7338,26.769,26.7126,26.7478,27000.0
2006-12-19 12:30:00,38.02,38.07,37.99,38.05,56700.0,26.776,26.8112,26.7549,26.7971,56700.0
2006-12-19 13:00:00,38.05,38.16,38.01,38.05,46800.0,26.7971,26.8746,26.769,26.7971,46800.0
2006-12-19 13:30:00,38.1,38.14,38.05,38.09,36900.0,26.8323,26.8605,26.7971,26.8253,36900.0
2006-12-19 14:00:00,38.1,38.17,37.99,37.99,38400.0,26.8323,26.8816,26.7549,26.7549,38400.0
2006-12-19 14:30:00,37.99,38.11,37.99,38.08,24000.0,26.7549,26.8394,26.7549,26.8183,24000.0
2006-12-19 15:00:00,38.07,38.14,38.07,38.14,42600.0,26.8112,26.8605,26.8112,26.8605,42600.0
2006-12-19 15:30:00,38.14,38.31,38.08,38.25,149100.0,26.8605,26.9802,26.8183,26.938,149100.0
2006-12-20 09:30:00,38.08,38.22,37.96,38.16,121200.0,26.8183,26.9169,26.7338,26.8746,121200.0
2006-12-20 10:00:00,38.15,38.15,37.58,37.71,163500.0,26.8676,26.8676,26.4661,26.5577,163500.0
2006-12-20 10:30:00,37.71,37.92,37.53,37.54,88500.0,26.5577,26.7056,26.4309,26.438,88500.0
2006-12-20 11:00:00,37.54,37.7,37.51,37.62,97200.0,26.438,26.5506,26.4168,26.4943,97200.0
2006-12-20 11:30:00,37.6,37.73,37.58,37.6,231600.0,26.4802,26.5718,26.4661,26.4802,231600.0
2006-12-20 12:00:00,37.6,37.71,37.57,37.71,73500.0,26.4802,26.5577,26.4591,26.5577,73500.0
2006-12-20 12:30:00,37.7,37.92,37.68,37.83,99600.0,26.5506,26.7056,26.5366,26.6422,99600.0
2006-12-20 13:00:00,37.81,38.0,37.8,37.99,44100.0,26.6281,26.7619,26.6211,26.7549,44100.0
2006-12-20 13:30:00,37.98,37.98,37.77,37.77,78900.0,26.7478,26.7478,26.5999,26.5999,78900.0
2006-12-20 14:00:00,37.76,37.87,37.74,37.75,76200.0,26.5929,26.6704,26.5788,26.5859,76200.0
2006-12-20 14:30:00,37.77,37.82,37.68,37.79,41100.0,26.5999,26.6352,26.5366,26.614,41100.0
2006-12-20 15:00:00,37.79,37.93,37.79,37.88,79500.0,26.614,26.7126,26.614,26.6774,79500.0
2006-12-20 15:30:00,37.88,37.96,37.82,37.83,122400.0,26.6774,26.7338,26.6352,26.6422,122400.0
2006-12-21 09:30:00,37.72,38.21,37.71,38.11,97500.0,26.5647,26.9098,26.5577,26.8394,97500.0
2006-12-21 10:00:00,38.11,38.16,38.05,38.06,117600.0,26.8394,26.8746,26.7971,26.8042,117600.0
2006-12-21 10:30:00,38.07,38.2,38.03,38.03,60900.0,26.8112,26.9028,26.783,26.783,60900.0
2006-12-21 11:00:00,38.03,38.03,37.92,37.97,51000.0,26.783,26.783,26.7056,26.7408,51000.0
2006-12-21 11:30:00,37.95,38.03,37.92,38.03,27600.0,26.7267,26.783,26.7056,26.783,27600.0
2006-12-21 12:00:00,38.05,38.05,37.94,37.99,36000.0,26.7971,26.7971,26.7197,26.7549,36000.0
2006-12-21 12:30:00,37.98,37.98,37.84,37.89,53700.0,26.7478,26.7478,26.6492,26.6845,53700.0
2006-12-21 13:00:00,37.88,37.9,37.85,37.87,25200.0,26.6774,26.6915,26.6563,26.6704,25200.0
2006-12-21 13:30:00,37.87,37.9,37.82,37.82,22200.0,26.6704,26.6915,26.6352,26.6352,22200.0
2006-12-21 14:00:00,37.82,37.91,37.76,37.82,50700.0,26.6352,26.6985,26.5929,26.6352,50700.0
2006-12-21 14:30:00,37.82,37.93,37.82,37.85,28200.0,26.6352,26.7126,26.6352,26.6563,28200.0
2006-12-21 15:00:00,37.88,37.89,37.81,37.82,30900.0,26.6774,26.6845,26.6281,26.6352,30900.0
2006-12-21 15:30:00,37.82,38.04,37.82,37.97,113700.0,26.6352,26.7901,26.6352,26.7408,113700.0
2006-12-22 09:30:00,38.07,38.1,37.71,37.83,55800.0,26.8112,26.8323,26.5577,26.6422,55800.0
2006-12-22 10:00:00,37.81,37.82,37.71,37.78,36000.0,26.6281,26.6352,26.5577,26.607,36000.0
2006-12-22 10:30:00,37.78,38.0,37.78,37.85,43500.0,26.607,26.7619,26.607,26.6563,43500.0
2006-12-22 11:00:00,37.85,38.0,37.84,37.99,40800.0,26.6563,26.7619,26.6492,26.7549,40800.0
2006-12-22 11:30:00,37.95,37.99,37.88,37.92,33000.0,26.7267,26.7549,26.6774,26.7056,33000.0
2006-12-22 12:00:00,37.94,37.99,37.87,37.98,48600.0,26.7197,26.7549,26.6704,26.7478,48600.0
2006-12-22 12:30:00,37.97,37.99,37.92,37.98,9300.0,26.7408,26.7549,26.7056,26.7478,9300.0
2006-12-22 13:00:00,37.98,37.99,37.96,37.99,13500.0,26.7478,26.7549,26.7338,26.7549,13500.0
2006-12-22 13:30:00,37.99,38.03,37.95,37.95,16800.0,26.7549,26.783,26.7267,26.7267,16800.0
2006-12-22 14:00:00,37.95,38.0,37.9,37.9,16200.0,26.7267,26.7619,26.6915,26.6915,16200.0
2006-12-22 14:30:00,37.9,37.97,37.85,37.85,22800.0,26.6915,26.7408,26.6563,26.6563,22800.0
2006-12-22 15:00:00,37.88,37.98,37.83,37.94,12300.0,26.6774,26.7478,26.6422,26.7197,12300.0
2006-12-22 15:30:00,37.95,37.98,37.83,37.91,39600.0,26.7267,26.7478,26.6422,26.6985,39600.0
2006-12-26 09:30:00,37.82,38.2,37.82,37.95,34200.0,26.6352,26.9028,26.6352,26.7267,34200.0
2006-12-26 10:00:00,38.0,38.03,37.91,37.91,17400.0,26.7619,26.783,26.6985,26.6985,17400.0
2006-12-26 10:30:00,37.94,37.97,37.92,37.92,12000.0,26.7197,26.7408,26.7056,26.7056,12000.0
2006-12-26 11:00:00,37.96,38.01,37.96,38.0,20100.0,26.7338,26.769,26.7338,26.7619,20100.0
2006-12-26 11:30:00,38.0,38.0,37.98,38.0,14400.0,26.7619,26.7619,26.7478,26.7619,14400.0
2006-12-26 12:00:00,38.0,38.29,38.0,38.25,47400.0,26.7619,26.9662,26.7619,26.938,47400.0
2006-12-26 12:30:00,38.26,38.27,38.15,38.25,73500.0,26.945,26.9521,26.8676,26.938,73500.0
2006-12-26 13:00:00,38.25,38.37,38.23,38.35,15600.0,26.938,27.0225,26.9239,27.0084,15600.0
2006-12-26 13:30:00,38.36,38.36,38.32,38.35,15600.0,27.0155,27.0155,26.9873,27.0084,15600.0
2006-12-26 14:00:00,38.35,38.41,38.33,38.34,39900.0,27.0084,27.0507,26.9943,27.0014,39900.0
2006-12-26 14:30:00,38.31,38.4,38.31,38.36,17100.0,26.9802,27.0436,26.9802,27.0155,17100.0
2006-12-26 15:00:00,38.33,38.4,38.32,38.33,13500.0,26.9943,27.0436,26.9873,26.9943,13500.0
2006-12-26 15:30:00,38.33,38.38,38.31,38.31,56100.0,26.9943,27.0295,26.9802,26.9802,56100.0
2006-12-27 09:30:00,38.23,38.42,38.12,38.29,45900.0,26.9239,27.0577,26.8464,26.9662,45900.0
2006-12-27 10:00:00,38.26,38.46,38.24,38.46,16800.0,26.945,27.0859,26.9309,27.0859,16800.0
2006-12-27 10:30:00,38.45,38.62,38.45,38.6,23100.0,27.0788,27.1986,27.0788,27.1845,23100.0
2006-12-27 11:00:00,38.6,38.67,38.6,38.64,18900.0,27.1845,27.2338,27.1845,27.2126,18900.0
2006-12-27 11:30:00,38.63,38.68,38.63,38.65,28500.0,27.2056,27.2408,27.2056,27.2197,28500.0
2006-12-27 12:00:00,38.68,38.72,38.65,38.69,21000.0,27.2408,27.269,27.2197,27.2479,21000.0
2006-12-27 12:30:00,38.68,38.69,38.59,38.62,20700.0,27.2408,27.2479,27.1774,27.1986,20700.0
2006-12-27 13:00:00,38.63,38.66,38.57,38.61,22200.0,27.2056,27.2267,27.1633,27.1915,22200.0
2006-12-27 13:30:00,38.61,38.63,38.59,38.61,14100.0,27.1915,27.2056,27.1774,27.1915,14100.0
2006-12-27 14:00:00,38.62,38.68,38.6,38.67,51600.0,27.1986,27.2408,27.1845,27.2338,51600.0
2006-12-27 14:30:00,38.67,38.68,38.57,38.62,60300.0,27.2338,27.2408,27.1633,27.1986,60300.0
2006-12-27 15:00:00,38.61,38.77,38.61,38.74,71400.0,27.1915,27.3042,27.1915,27.2831,71400.0
2006-12-27 15:30:00,38.75,38.79,38.66,38.7,70800.0,27.2901,27.3183,27.2267,27.2549,70800.0
2006-12-28 09:30:00,38.63,38.75,38.4,38.66,48900.0,27.2056,27.2901,27.0436,27.2267,48900.0
2006-12-28 10:00:00,38.66,38.69,38.54,38.59,53700.0,27.2267,27.2479,27.1422,27.1774,53700.0
2006-12-28 10:30:00,38.6,38.66,38.6,38.65,19500.0,27.1845,27.2267,27.1845,27.2197,19500.0
2006-12-28 11:00:00,38.65,38.7,38.58,38.61,42900.0,27.2197,27.2549,27.1704,27.1915,42900.0
2006-12-28 11:30:00,38.61,38.65,38.59,38.6,24900.0,27.1915,27.2197,27.1774,27.1845,24900.0
2006-12-28 12:00:00,38.59,38.72,38.59,38.66,16200.0,27.1774,27.269,27.1774,27.2267,16200.0
2006-12-28 12:30:00,38.65,38.71,38.62,38.63,17400.0,27.2197,27.2619,27.1986,27.2056,17400.0
2006-12-28 13:00:00,38.62,38.66,38.56,38.62,33900.0,27.1986,27.2267,27.1563,27.1986,33900.0
2006-12-28 13:30:00,38.63,38.64,38.6,38.63,144900.0,27.2056,27.2126,27.1845,27.2056,144900.0
2006-12-28 14:00:00,38.63,38.71,38.61,38.71,15300.0,27.2056,27.2619,27.1915,27.2619,15300.0
2006-12-28 14:30:00,38.7,38.7,38.6,38.63,11700.0,27.2549,27.2549,27.1845,27.2056,11700.0
2006-12-28 15:00:00,38.63,38.7,38.62,38.68,12900.0,27.2056,27.2549,27.1986,27.2408,12900.0
2006-12-28 15:30:00,38.66,38.66,38.6,38.62,42300.0,27.2267,27.2267,27.1845,27.1986,42300.0
2006-12-29 09:30:00,38.59,38.87,38.59,38.87,18900.0,27.1774,27.3746,27.1774,27.3746,18900.0
2006-12-29 10:00:00,38.89,39.02,38.78,38.78,25800.0,27.3887,27.4803,27.3112,27.3112,25800.0
2006-12-29 10:30:00,38.75,38.75,38.51,38.51,23400.0,27.2901,27.2901,27.1211,27.1211,23400.0
2006-12-29 11:00:00,38.5,38.57,38.43,38.56,37200.0,27.1141,27.1633,27.0648,27.1563,37200.0
2006-12-29 11:30:00,38.57,38.73,38.57,38.72,15600.0,27.1633,27.276,27.1633,27.269,15600.0
2006-12-29 12:00:00,38.7,38.71,38.59,38.61,21300.0,27.2549,27.2619,27.1774,27.1915,21300.0
2006-12-29 12:30:00,38.61,38.62,38.56,38.56,9000.0,27.1915,27.1986,27.1563,27.1563,9000.0
2006-12-29 13:00:00,38.58,38.65,38.58,38.63,25200.0,27.1704,27.2197,27.1704,27.2056,25200.0
2006-12-29 13:30:00,38.61,38.7,38.61,38.68,11400.0,27.1915,27.2549,27.1915,27.2408,11400.0
2006-12-29 14:00:00,38.71,38.74,38.7,38.7,11400.0,27.2619,27.2831,27.2549,27.2549,11400.0
2006-12-29 14:30:00,38.65,38.65,38.5,38.5,33600.0,27.2197,27.2197,27.1141,27.1141,33600.0
2006-12-29 15:00:00,38.48,38.53,38.43,38.5,24000.0,27.1,27.1352,27.0648,27.1141,24000.0
2006-12-29 15:30:00,38.5,38.64,38.5,38.56,66600.0,27.1141,27.2126,27.1141,27.1563,66600.0
2007-01-03 09:30:00,38.92,39.25,38.9,39.06,88800.0,27.4098,27.6422,27.3958,27.5084,88800.0
2007-01-03 10:00:00,39.18,39.22,38.93,39.02,82200.0,27.5929,27.6211,27.4169,27.4803,82200.0
2007-01-03 10:30:00,39.04,39.12,38.83,38.94,73800.0,27.4944,27.5507,27.3465,27.4239,73800.0
2007-01-03 11:00:00,39.0,39.08,38.87,38.98,79500.0,27.4662,27.5225,27.3746,27.4521,79500.0
2007-01-03 11:30:00,38.99,39.14,38.92,39.11,50700.0,27.4591,27.5648,27.4098,27.5437,50700.0
2007-01-03 12:00:00,39.13,39.3,39.07,39.1,73500.0,27.5577,27.6775,27.5155,27.5366,73500.0
2007-01-03 12:30:00,39.11,39.15,39.04,39.08,46500.0,27.5437,27.5718,27.4944,27.5225,46500.0
2007-01-03 13:00:00,39.04,39.11,38.98,39.0,39000.0,27.4944,27.5437,27.4521,27.4662,39000.0
2007-01-03 13:30:00,38.97,39.08,38.88,39.02,46500.0,27.4451,27.5225,27.3817,27.4803,46500.0
2007-01-03 14:00:00,39.02,39.08,38.83,38.97,69900.0,27.4803,27.5225,27.3465,27.4451,69900.0
2007-01-03 14:30:00,38.97,38.97,38.52,38.74,145200.0,27.4451,27.4451,27.1281,27.2831,145200.0
2007-01-03 15:00:00,38.74,38.91,38.69,38.8,132300.0,27.2831,27.4028,27.2479,27.3253,132300.0
2007-01-03 15:30:00,38.8,39.12,38.78,39.04,176700.0,27.3253,27.5507,27.3112,27.4944,176700.0
2007-01-04 09:30:00,38.97,38.97,37.81,37.89,238500.0,27.4451,27.4451,26.6281,26.6845,238500.0
2007-01-04 10:00:00,37.89,38.12,37.7,38.05,233700.0,26.6845,26.8464,26.5506,26.7971,233700.0
2007-01-04 10:30:00,38.05,38.48,38.05,38.39,97500.0,26.7971,27.1,26.7971,27.0366,97500.0
2007-01-04 11:00:00,38.37,38.41,38.33,38.37,153900.0,27.0225,27.0507,26.9943,27.0225,153900.0
2007-01-04 11:30:00,38.37,38.48,38.37,38.44,27600.0,27.0225,27.1,27.0225,27.0718,27600.0
2007-01-04 12:00:00,38.42,38.51,38.38,38.38,28200.0,27.0577,27.1211,27.0295,27.0295,28200.0
2007-01-04 12:30:00,38.35,38.5,38.35,38.39,37800.0,27.0084,27.1141,27.0084,27.0366,37800.0
2007-01-04 13:00:00,38.39,38.4,38.28,38.29,93600.0,27.0366,27.0436,26.9591,26.9662,93600.0
2007-01-04 13:30:00,38.29,38.37,38.27,38.29,9600.0,26.9662,27.0225,26.9521,26.9662,9600.0
2007-01-04 14:00:00,38.28,38.39,38.28,38.33,17100.0,26.9591,27.0366,26.9591,26.9943,17100.0
2007-01-04 14:30:00,38.32,38.38,38.29,38.34,20100.0,26.9873,27.0295,26.9662,27.0014,20100.0
2007-01-04 15:00:00,38.33,38.43,38.2,38.38,62400.0,26.9943,27.0648,26.9028,27.0295,62400.0
2007-01-04 15:30:00,38.4,38.57,38.27,38.31,188400.0,27.0436,27.1633,26.9521,26.9802,188400.0
2007-01-05 09:30:00,38.35,38.66,37.99,38.01,47700.0,27.0084,27.2267,26.7549,26.769,47700.0
2007-01-05 10:00:00,37.97,38.38,37.97,38.38,32400.0,26.7408,27.0295,26.7408,27.0295,32400.0
2007-01-05 10:30:00,38.33,38.34,38.17,38.21,27300.0,26.9943,27.0014,26.8816,26.9098,27300.0
2007-01-05 11:00:00,38.22,38.23,38.13,38.13,83400.0,26.9169,26.9239,26.8535,26.8535,83400.0
2007-01-05 11:30:00,38.12,38.12,37.89,38.0,85500.0,26.8464,26.8464,26.6845,26.7619,85500.0
2007-01-05 12:00:00,38.01,38.14,38.0,38.1,35400.0,26.769,26.8605,26.7619,26.8323,35400.0
2007-01-05 12:30:00,38.1,38.13,38.06,38.1,32100.0,26.8323,26.8535,26.8042,26.8323,32100.0
2007-01-05 13:00:00,38.1,38.15,38.02,38.12,26700.0,26.8323,26.8676,26.776,26.8464,26700.0
2007-01-05 13:30:00,38.12,38.14,38.09,38.13,39300.0,26.8464,26.8605,26.8253,26.8535,39300.0
2007-01-05 14:00:00,38.12,38.17,38.11,38.12,60900.0,26.8464,26.8816,26.8394,26.8464,60900.0
2007-01-05 14:30:00,38.12,38.18,38.12,38.17,54000.0,26.8464,26.8887,26.8464,26.8816,54000.0
2007-01-05 15:00:00,38.15,38.22,38.04,38.17,105600.0,26.8676,26.9169,26.7901,26.8816,105600.0
2007-01-05 15:30:00,38.16,38.16,38.05,38.07,114000.0,26.8746,26.8746,26.7971,26.8112,114000.0
2007-01-08 09:30:00,37.88,38.16,37.88,38.01,48600.0,26.6774,26.8746,26.6774,26.769,48600.0
2007-01-08 10:00:00,38.03,38.21,37.91,37.94,73500.0,26.783,26.9098,26.6985,26.7197,73500.0
2007-01-08 10:30:00,37.97,38.14,37.96,38.03,21900.0,26.7408,26.8605,26.7338,26.783,21900.0
2007-01-08 11:00:00,38.05,38.18,38.01,38.16,33900.0,26.7971,26.8887,26.769,26.8746,33900.0
2007-01-08 11:30:00,38.16,38.4,38.13,38.29,22800.0,26.8746,27.0436,26.8535,26.9662,22800.0
2007-01-08 12:00:00,38.34,38.37,38.24,38.33,25200.0,27.0014,27.0225,26.9309,26.9943,25200.0
2007-01-08 12:30:00,38.34,38.37,38.3,38.34,36300.0,27.0014,27.0225,26.9732,27.0014,36300.0
2007-01-08 13:00:00,38.35,38.38,38.28,38.34,48300.0,27.0084,27.0295,26.9591,27.0014,48300.0
2007-01-08 13:30:00,38.35,38.59,38.35,38.57,58200.0,27.0084,27.1774,27.0084,27.1633,58200.0
2007-01-08 14:00:00,38.57,38.62,38.52,38.62,49800.0,27.1633,27.1986,27.1281,27.1986,49800.0
2007-01-08 14:30:00,38.62,38.65,38.42,38.42,51600.0,27.1986,27.2197,27.0577,27.0577,51600.0
2007-01-08 15:00:00,38.42,38.59,38.36,38.55,135300.0,27.0577,27.1774,27.0155,27.1493,135300.0
2007-01-08 15:30:00,38.54,38.66,38.5,38.63,239400.0,27.1422,27.2267,27.1141,27.2056,239400.0
2007-01-09 09:30:00,38.56,38.63,38.03,38.15,119400.0,27.1563,27.2056,26.783,26.8676,119400.0
2007-01-09 10:00:00,38.21,38.32,38.13,38.18,62700.0,26.9098,26.9873,26.8535,26.8887,62700.0
2007-01-09 10:30:00,38.22,38.23,37.99,38.01,65400.0,26.9169,26.9239,26.7549,26.769,65400.0
2007-01-09 11:00:00,38.01,38.03,37.63,37.63,144000.0,26.769,26.783,26.5013,26.5013,144000.0
2007-01-09 11:30:00,37.62,37.65,37.37,37.4,127500.0,26.4943,26.5154,26.3182,26.3394,127500.0
2007-01-09 12:00:00,37.4,37.84,37.4,37.67,55800.0,26.3394,26.6492,26.3394,26.5295,55800.0
2007-01-09 12:30:00,37.69,37.77,37.6,37.65,57600.0,26.5436,26.5999,26.4802,26.5154,57600.0
2007-01-09 13:00:00,37.65,37.89,37.65,37.8,55800.0,26.5154,26.6845,26.5154,26.6211,55800.0
2007-01-09 13:30:00,37.8,37.99,37.79,37.93,89400.0,26.6211,26.7549,26.614,26.7126,89400.0
2007-01-09 14:00:00,37.92,38.09,37.89,38.03,78600.0,26.7056,26.8253,26.6845,26.783,78600.0
2007-01-09 14:30:00,38.05,38.17,38.0,38.0,46500.0,26.7971,26.8816,26.7619,26.7619,46500.0
2007-01-09 15:00:00,38.0,38.13,37.99,38.08,89400.0,26.7619,26.8535,26.7549,26.8183,89400.0
2007-01-09 15:30:00,38.07,38.1,38.01,38.08,69600.0,26.8112,26.8323,26.769,26.8183,69600.0
2007-01-10 09:30:00,37.94,37.97,37.67,37.95,129000.0,26.7197,26.7408,26.5295,26.7267,129000.0
2007-01-10 10:00:00,38.0,38.2,37.9,38.09,78000.0,26.7619,26.9028,26.6915,26.8253,78000.0
2007-01-10 10:30:00,38.08,38.23,37.98,38.23,414600.0,26.8183,26.9239,26.7478,26.9239,414600.0
2007-01-10 11:00:00,38.22,38.22,38.04,38.06,61500.0,26.9169,26.9169,26.7901,26.8042,61500.0
2007-01-10 11:30:00,38.1,38.1,38.03,38.05,69900.0,26.8323,26.8323,26.783,26.7971,69900.0
2007-01-10 12:00:00,38.03,38.08,38.03,38.05,56700.0,26.783,26.8183,26.783,26.7971,56700.0
2007-01-10 12:30:00,38.05,38.09,38.0,38.03,37200.0,26.7971,26.8253,26.7619,26.783,37200.0
2007-01-10 13:00:00,38.03,38.24,38.03,38.12,51000.0,26.783,26.9309,26.783,26.8464,51000.0
2007-01-10 13:30:00,38.17,38.58,38.15,38.5,147900.0,26.8816,27.1704,26.8676,27.1141,147900.0
2007-01-10 14:00:00,38.39,38.47,38.17,38.41,100800.0,27.0366,27.0929,26.8816,27.0507,100800.0
2007-01-10 14:30:00,38.41,38.6,38.41,38.51,48300.0,27.0507,27.1845,27.0507,27.1211,48300.0
2007-01-10 15:00:00,38.51,38.69,38.5,38.67,106200.0,27.1211,27.2479,27.1141,27.2338,106200.0
2007-01-10 15:30:00,38.66,38.96,38.63,38.72,198000.0,27.2267,27.438,27.2056,27.269,198000.0
2007-01-11 09:30:00,38.69,39.29,38.64,39.18,89400.0,27.2479,27.6704,27.2126,27.5929,89400.0
2007-01-11 10:00:00,39.2,39.34,39.17,39.18,105000.0,27.607,27.7056,27.5859,27.5929,105000.0
2007-01-11 10:30:00,39.17,39.71,39.17,39.57,116400.0,27.5859,27.9662,27.5859,27.8676,116400.0
2007-01-11 11:00:00,39.55,39.86,39.53,39.8,122400.0,27.8535,28.0718,27.8394,28.0296,122400.0
2007-01-11 11:30:00,39.79,39.8,39.62,39.62,52500.0,28.0225,28.0296,27.9028,27.9028,52500.0
2007-01-11 12:00:00,39.59,39.59,39.31,39.37,66600.0,27.8817,27.8817,27.6845,27.7268,66600.0
2007-01-11 12:30:00,39.35,39.39,39.1,39.3,66600.0,27.7127,27.7408,27.5366,27.6775,66600.0
2007-01-11 13:00:00,39.31,39.36,39.2,39.33,43500.0,27.6845,27.7197,27.607,27.6986,43500.0
2007-01-11 13:30:00,39.33,39.37,39.27,39.35,27900.0,27.6986,27.7268,27.6563,27.7127,27900.0
2007-01-11 14:00:00,39.31,39.41,39.2,39.4,125100.0,27.6845,27.7549,27.607,27.7479,125100.0
2007-01-11 14:30:00,39.44,39.58,39.35,39.56,37500.0,27.7761,27.8747,27.7127,27.8606,37500.0
2007-01-11 15:00:00,39.51,39.58,39.45,39.49,40500.0,27.8254,27.8747,27.7831,27.8113,40500.0
2007-01-11 15:30:00,39.47,39.52,39.34,39.46,105300.0,27.7972,27.8324,27.7056,27.7901,105300.0
2007-01-12 09:30:00,39.43,39.55,39.12,39.3,65700.0,27.769,27.8535,27.5507,27.6775,65700.0
2007-01-12 10:00:00,39.29,39.37,39.23,39.37,45300.0,27.6704,27.7268,27.6282,27.7268,45300.0
2007-01-12 10:30:00,39.33,39.36,39.15,39.15,40500.0,27.6986,27.7197,27.5718,27.5718,40500.0
2007-01-12 11:00:00,39.16,39.16,39.04,39.04,19500.0,27.5789,27.5789,27.4944,27.4944,19500.0
2007-01-12 11:30:00,39.03,39.07,39.0,39.02,34800.0,27.4873,27.5155,27.4662,27.4803,34800.0
2007-01-12 12:00:00,39.02,39.16,38.99,39.13,49800.0,27.4803,27.5789,27.4591,27.5577,49800.0
2007-01-12 12:30:00,39.13,39.15,39.04,39.1,49200.0,27.5577,27.5718,27.4944,27.5366,49200.0
2007-01-12 13:00:00,39.13,39.18,39.07,39.15,19200.0,27.5577,27.5929,27.5155,27.5718,19200.0
2007-01-12 13:30:00,39.14,39.17,39.07,39.1,46200.0,27.5648,27.5859,27.5155,27.5366,46200.0
2007-01-12 14:00:00,39.11,39.11,39.07,39.08,42600.0,27.5437,27.5437,27.5155,27.5225,42600.0
2007-01-12 14:30:00,39.1,39.16,39.08,39.1,34200.0,27.5366,27.5789,27.5225,27.5366,34200.0
2007-01-12 15:00:00,39.1,39.12,39.01,39.06,77700.0,27.5366,27.5507,27.4732,27.5084,77700.0
2007-01-12 15:30:00,39.1,39.35,39.06,39.24,156300.0,27.5366,27.7127,27.5084,27.6352,156300.0
2007-01-16 09:30:00,39.8,39.8,39.09,39.37,179100.0,28.0296,28.0296,27.5296,27.7268,179100.0
2007-01-16 10:00:00,39.36,39.38,39.3,39.34,35400.0,27.7197,27.7338,27.6775,27.7056,35400.0
2007-01-16 10:30:00,39.32,39.39,39.32,39.32,24600.0,27.6915,27.7408,27.6915,27.6915,24600.0
2007-01-16 11:00:00,39.32,39.41,39.32,39.35,39600.0,27.6915,27.7549,27.6915,27.7127,39600.0
2007-01-16 11:30:00,39.37,39.55,39.33,39.55,49800.0,27.7268,27.8535,27.6986,27.8535,49800.0
2007-01-16 12:00:00,39.54,39.74,39.54,39.74,68100.0,27.8465,27.9873,27.8465,27.9873,68100.0
2007-01-16 12:30:00,39.74,39.77,39.69,39.76,32400.0,27.9873,28.0085,27.9521,28.0014,32400.0
2007-01-16 13:00:00,39.76,39.77,39.59,39.62,45000.0,28.0014,28.0085,27.8817,27.9028,45000.0
2007-01-16 13:30:00,39.62,39.63,39.55,39.63,45300.0,27.9028,27.9099,27.8535,27.9099,45300.0
2007-01-16 14:00:00,39.63,39.73,39.58,39.63,79200.0,27.9099,27.9803,27.8747,27.9099,79200.0
2007-01-16 14:30:00,39.63,39.76,39.63,39.76,51900.0,27.9099,28.0014,27.9099,28.0014,51900.0
2007-01-16 15:00:00,39.74,39.77,39.63,39.7,57300.0,27.9873,28.0085,27.9099,27.9592,57300.0
2007-01-16 15:30:00,39.68,39.75,39.65,39.65,57900.0,27.9451,27.9944,27.924,27.924,57900.0
2007-01-17 09:30:00,39.7,39.91,39.52,39.91,31200.0,27.9592,28.1071,27.8324,28.1071,31200.0
2007-01-17 10:00:00,39.91,40.18,39.76,40.11,151500.0,28.1071,28.2972,28.0014,28.2479,151500.0
2007-01-17 10:30:00,40.11,40.13,40.0,40.0,119400.0,28.2479,28.262,28.1704,28.1704,119400.0
2007-01-17 11:00:00,40.01,40.01,39.92,39.98,159300.0,28.1775,28.1775,28.1141,28.1564,159300.0
2007-01-17 11:30:00,39.98,40.02,39.94,39.98,125100.0,28.1564,28.1845,28.1282,28.1564,125100.0
2007-01-17 12:00:00,39.98,39.99,39.92,39.93,50100.0,28.1564,28.1634,28.1141,28.1211,50100.0
2007-01-17 12:30:00,39.95,39.99,39.94,39.95,24600.0,28.1352,28.1634,28.1282,28.1352,24600.0
2007-01-17 13:00:00,39.95,39.98,39.94,39.97,95100.0,28.1352,28.1564,28.1282,28.1493,95100.0
2007-01-17 13:30:00,39.99,40.01,39.92,39.97,147600.0,28.1634,28.1775,28.1141,28.1493,147600.0
2007-01-17 14:00:00,39.97,39.99,39.92,39.99,173400.0,28.1493,28.1634,28.1141,28.1634,173400.0
2007-01-17 14:30:00,40.0,40.03,39.92,39.96,94200.0,28.1704,28.1916,28.1141,28.1423,94200.0
2007-01-17 15:00:00,39.97,40.0,39.95,39.99,69000.0,28.1493,28.1704,28.1352,28.1634,69000.0
2007-01-17 15:30:00,39.98,39.99,39.83,39.87,87900.0,28.1564,28.1634,28.0507,28.0789,87900.0
2007-01-18 09:30:00,39.78,40.03,39.78,40.0,57600.0,28.0155,28.1916,28.0155,28.1704,57600.0
2007-01-18 10:00:00,40.0,40.0,39.33,39.34,78600.0,28.1704,28.1704,27.6986,27.7056,78600.0
2007-01-18 10:30:00,39.38,39.4,39.2,39.4,80700.0,27.7338,27.7479,27.607,27.7479,80700.0
2007-01-18 11:00:00,39.39,39.54,39.37,39.45,59700.0,27.7408,27.8465,27.7268,27.7831,59700.0
2007-01-18 11:30:00,39.45,39.45,39.36,39.4,43500.0,27.7831,27.7831,27.7197,27.7479,43500.0
2007-01-18 12:00:00,39.4,39.51,39.39,39.47,27000.0,27.7479,27.8254,27.7408,27.7972,27000.0
2007-01-18 12:30:00,39.44,39.52,39.43,39.48,13200.0,27.7761,27.8324,27.769,27.8042,13200.0
2007-01-18 13:00:00,39.47,39.5,39.4,39.41,44100.0,27.7972,27.8183,27.7479,27.7549,44100.0
2007-01-18 13:30:00,39.41,39.51,39.4,39.43,38700.0,27.7549,27.8254,27.7479,27.769,38700.0
2007-01-18 14:00:00,39.41,39.41,39.31,39.35,42600.0,27.7549,27.7549,27.6845,27.7127,42600.0
2007-01-18 14:30:00,39.33,39.34,39.19,39.2,46500.0,27.6986,27.7056,27.6,27.607,46500.0
2007-01-18 15:00:00,39.2,39.34,39.2,39.22,30000.0,27.607,27.7056,27.607,27.6211,30000.0
2007-01-18 15:30:00,39.22,39.33,39.18,39.19,86100.0,27.6211,27.6986,27.5929,27.6,86100.0
2007-01-19 09:30:00,39.3,39.35,39.03,39.31,65700.0,27.6775,27.7127,27.4873,27.6845,65700.0
2007-01-19 10:00:00,39.25,39.32,39.17,39.26,53100.0,27.6422,27.6915,27.5859,27.6493,53100.0
2007-01-19 10:30:00,39.28,39.34,39.27,39.34,93300.0,27.6634,27.7056,27.6563,27.7056,93300.0
2007-01-19 11:00:00,39.36,39.37,39.25,39.27,42600.0,27.7197,27.7268,27.6422,27.6563,42600.0
2007-01-19 11:30:00,39.28,39.34,39.27,39.34,38400.0,27.6634,27.7056,27.6563,27.7056,38400.0
2007-01-19 12:00:00,39.34,39.45,39.34,39.38,34800.0,27.7056,27.7831,27.7056,27.7338,34800.0
2007-01-19 12:30:00,39.37,39.37,39.22,39.25,60900.0,27.7268,27.7268,27.6211,27.6422,60900.0
2007-01-19 13:00:00,39.26,39.36,39.25,39.36,33000.0,27.6493,27.7197,27.6422,27.7197,33000.0
2007-01-19 13:30:00,39.36,39.46,39.26,39.38,48900.0,27.7197,27.7901,27.6493,27.7338,48900.0
2007-01-19 14:00:00,39.38,39.54,39.38,39.5,37500.0,27.7338,27.8465,27.7338,27.8183,37500.0
2007-01-19 14:30:00,39.5,39.71,39.44,39.7,77700.0,27.8183,27.9662,27.7761,27.9592,77700.0
2007-01-19 15:00:00,39.7,39.78,39.65,39.67,62100.0,27.9592,28.0155,27.924,27.938,62100.0
2007-01-19 15:30:00,39.66,39.72,39.55,39.64,65100.0,27.931,27.9732,27.8535,27.9169,65100.0
2007-01-22 09:30:00,39.64,39.8,39.47,39.52,80400.0,27.9169,28.0296,27.7972,27.8324,80400.0
2007-01-22 10:00:00,39.52,39.61,39.4,39.58,62400.0,27.8324,27.8958,27.7479,27.8747,62400.0
2007-01-22 10:30:00,39.61,39.68,39.54,39.6,61500.0,27.8958,27.9451,27.8465,27.8887,61500.0
2007-01-22 11:00:00,39.6,39.6,39.51,39.56,53100.0,27.8887,27.8887,27.8254,27.8606,53100.0
2007-01-22 11:30:00,39.59,39.7,39.57,39.69,50400.0,27.8817,27.9592,27.8676,27.9521,50400.0
2007-01-22 12:00:00,39.65,39.72,39.59,39.64,60300.0,27.924,27.9732,27.8817,27.9169,60300.0
2007-01-22 12:30:00,39.63,39.67,39.54,39.57,47400.0,27.9099,27.938,27.8465,27.8676,47400.0
2007-01-22 13:00:00,39.59,39.7,39.57,39.7,48300.0,27.8817,27.9592,27.8676,27.9592,48300.0
2007-01-22 13:30:00,39.7,39.93,39.7,39.93,75900.0,27.9592,28.1211,27.9592,28.1211,75900.0
2007-01-22 14:00:00,39.93,39.98,39.86,39.86,87900.0,28.1211,28.1564,28.0718,28.0718,87900.0
2007-01-22 14:30:00,39.86,39.95,39.77,39.93,65700.0,28.0718,28.1352,28.0085,28.1211,65700.0
2007-01-22 15:00:00,39.93,39.99,39.88,39.89,108900.0,28.1211,28.1634,28.0859,28.093,108900.0
2007-01-22 15:30:00,39.91,39.94,39.8,39.83,92400.0,28.1071,28.1282,28.0296,28.0507,92400.0
2007-01-23 09:30:00,39.63,40.02,39.59,39.97,106200.0,27.9099,28.1845,27.8817,28.1493,106200.0
2007-01-23 10:00:00,39.97,40.01,39.85,39.89,96900.0,28.1493,28.1775,28.0648,28.093,96900.0
2007-01-23 10:30:00,39.89,39.97,39.85,39.92,94500.0,28.093,28.1493,28.0648,28.1141,94500.0
2007-01-23 11:00:00,39.93,39.95,39.86,39.87,88200.0,28.1211,28.1352,28.0718,28.0789,88200.0
2007-01-23 11:30:00,39.89,39.99,39.89,39.95,176700.0,28.093,28.1634,28.093,28.1352,176700.0
2007-01-23 12:00:00,39.94,39.94,39.81,39.9,73200.0,28.1282,28.1282,28.0366,28.1,73200.0
2007-01-23 12:30:00,39.9,39.93,39.86,39.88,41100.0,28.1,28.1211,28.0718,28.0859,41100.0
2007-01-23 13:00:00,39.9,39.92,39.76,39.86,87300.0,28.1,28.1141,28.0014,28.0718,87300.0
2007-01-23 13:30:00,39.86,39.88,39.83,39.84,49200.0,28.0718,28.0859,28.0507,28.0578,49200.0
2007-01-23 14:00:00,39.84,39.9,39.75,39.83,63900.0,28.0578,28.1,27.9944,28.0507,63900.0
2007-01-23 14:30:00,39.79,39.92,39.74,39.84,125100.0,28.0225,28.1141,27.9873,28.0578,125100.0
2007-01-23 15:00:00,39.83,39.92,39.76,39.82,110100.0,28.0507,28.1141,28.0014,28.0437,110100.0
2007-01-23 15:30:00,39.81,39.92,39.77,39.85,129600.0,28.0366,28.1141,28.0085,28.0648,129600.0
2007-01-24 09:30:00,39.89,40.01,39.85,39.96,116700.0,28.093,28.1775,28.0648,28.1423,116700.0
2007-01-24 10:00:00,39.94,39.98,39.89,39.93,163200.0,28.1282,28.1564,28.093,28.1211,163200.0
2007-01-24 10:30:00,39.94,40.0,39.91,39.95,102300.0,28.1282,28.1704,28.1071,28.1352,102300.0
2007-01-24 11:00:00,39.93,40.0,39.93,39.97,136500.0,28.1211,28.1704,28.1211,28.1493,136500.0
2007-01-24 11:30:00,40.0,40.01,39.87,39.87,139500.0,28.1704,28.1775,28.0789,28.0789,139500.0
2007-01-24 12:00:00,39.92,40.0,39.92,39.99,52800.0,28.1141,28.1704,28.1141,28.1634,52800.0
2007-01-24 12:30:00,40.0,40.01,39.96,39.98,74100.0,28.1704,28.1775,28.1423,28.1564,74100.0
2007-01-24 13:00:00,39.98,40.0,39.89,40.0,81000.0,28.1564,28.1704,28.093,28.1704,81000.0
2007-01-24 13:30:00,40.0,40.01,39.87,39.89,129900.0,28.1704,28.1775,28.0789,28.093,129900.0
2007-01-24 14:00:00,39.92,39.95,39.85,39.91,41400.0,28.1141,28.1352,28.0648,28.1071,41400.0
2007-01-24 14:30:00,39.93,39.97,39.92,39.93,80100.0,28.1211,28.1493,28.1141,28.1211,80100.0
2007-01-24 15:00:00,39.93,39.97,39.9,39.93,94800.0,28.1211,28.1493,28.1,28.1211,94800.0
2007-01-24 15:30:00,39.96,39.97,39.91,39.93,240900.0,28.1423,28.1493,28.1071,28.1211,240900.0
2007-01-25 09:30:00,39.8,39.9,39.7,39.83,153300.0,28.0296,28.1,27.9592,28.0507,153300.0
2007-01-25 10:00:00,39.84,39.87,39.73,39.78,186000.0,28.0578,28.0789,27.9803,28.0155,186000.0
2007-01-25 10:30:00,39.77,39.8,39.58,39.6,126000.0,28.0085,28.0296,27.8747,27.8887,126000.0
2007-01-25 11:00:00,39.6,39.67,39.59,39.64,41700.0,27.8887,27.938,27.8817,27.9169,41700.0
2007-01-25 11:30:00,39.66,39.66,39.45,39.5,107400.0,27.931,27.931,27.7831,27.8183,107400.0
2007-01-25 12:00:00,39.5,39.5,39.38,39.43,40200.0,27.8183,27.8183,27.7338,27.769,40200.0
2007-01-25 12:30:00,39.42,39.48,39.4,39.41,23100.0,27.762,27.8042,27.7479,27.7549,23100.0
2007-01-25 13:00:00,39.43,39.44,39.38,39.38,82200.0,27.769,27.7761,27.7338,27.7338,82200.0
2007-01-25 13:30:00,39.38,39.4,39.14,39.17,96000.0,27.7338,27.7479,27.5648,27.5859,96000.0
2007-01-25 14:00:00,39.18,39.19,39.03,39.1,76200.0,27.5929,27.6,27.4873,27.5366,76200.0
2007-01-25 14:30:00,39.1,39.13,38.93,38.97,111000.0,27.5366,27.5577,27.4169,27.4451,111000.0
2007-01-25 15:00:00,38.95,38.98,38.73,38.8,123600.0,27.431,27.4521,27.276,27.3253,123600.0
2007-01-25 15:30:00,38.8,38.84,38.71,38.77,96900.0,27.3253,27.3535,27.2619,27.3042,96900.0
2007-01-26 09:30:00,38.67,39.19,38.49,38.58,77700.0,27.2338,27.6,27.107,27.1704,77700.0
2007-01-26 10:00:00,38.58,38.61,38.38,38.56,127200.0,27.1704,27.1915,27.0295,27.1563,127200.0
2007-01-26 10:30:00,38.57,38.78,38.57,38.71,84600.0,27.1633,27.3112,27.1633,27.2619,84600.0
2007-01-26 11:00:00,38.69,38.78,38.66,38.76,29100.0,27.2479,27.3112,27.2267,27.2972,29100.0
2007-01-26 11:30:00,38.73,38.98,38.73,38.97,32400.0,27.276,27.4521,27.276,27.4451,32400.0
2007-01-26 12:00:00,38.98,39.12,38.96,39.11,37200.0,27.4521,27.5507,27.438,27.5437,37200.0
2007-01-26 12:30:00,39.1,39.19,39.06,39.06,25800.0,27.5366,27.6,27.5084,27.5084,25800.0
2007-01-26 13:00:00,39.08,39.11,38.94,38.95,10500.0,27.5225,27.5437,27.4239,27.431,10500.0
2007-01-26 13:30:00,38.93,39.05,38.91,39.05,10800.0,27.4169,27.5014,27.4028,27.5014,10800.0
2007-01-26 14:00:00,39.05,39.25,39.04,39.14,54900.0,27.5014,27.6422,27.4944,27.5648,54900.0
2007-01-26 14:30:00,39.09,39.23,39.07,39.23,26100.0,27.5296,27.6282,27.5155,27.6282,26100.0
2007-01-26 15:00:00,39.23,39.36,39.21,39.26,62400.0,27.6282,27.7197,27.6141,27.6493,62400.0
2007-01-26 15:30:00,39.26,39.31,39.2,39.22,31800.0,27.6493,27.6845,27.607,27.6211,31800.0
2007-01-29 09:30:00,39.26,39.31,39.14,39.18,47100.0,27.6493,27.6845,27.5648,27.5929,47100.0
2007-01-29 10:00:00,39.22,39.49,39.18,39.43,104100.0,27.6211,27.8113,27.5929,27.769,104100.0
2007-01-29 10:30:00,39.4,39.4,39.3,39.33,36000.0,27.7479,27.7479,27.6775,27.6986,36000.0
2007-01-29 11:00:00,39.32,39.39,39.26,39.34,55200.0,27.6915,27.7408,27.6493,27.7056,55200.0
2007-01-29 11:30:00,39.34,39.38,39.29,39.29,27600.0,27.7056,27.7338,27.6704,27.6704,27600.0
2007-01-29 12:00:00,39.28,39.31,39.04,39.05,43800.0,27.6634,27.6845,27.4944,27.5014,43800.0
2007-01-29 12:30:00,39.04,39.06,38.97,39.06,44700.0,27.4944,27.5084,27.4451,27.5084,44700.0
2007-01-29 13:00:00,39.06,39.1,38.98,38.98,22800.0,27.5084,27.5366,27.4521,27.4521,22800.0
2007-01-29 13:30:00,38.96,39.0,38.73,38.77,26100.0,27.438,27.4662,27.276,27.3042,26100.0
2007-01-29 14:00:00,38.73,38.81,38.71,38.73,321900.0,27.276,27.3324,27.2619,27.276,321900.0
2007-01-29 14:30:00,38.74,38.78,38.7,38.77,36300.0,27.2831,27.3112,27.2549,27.3042,36300.0
2007-01-29 15:00:00,38.78,38.79,38.72,38.77,34200.0,27.3112,27.3183,27.269,27.3042,34200.0
2007-01-29 15:30:00,38.74,38.76,38.7,38.73,71700.0,27.2831,27.2972,27.2549,27.276,71700.0
2007-01-30 09:30:00,38.72,39.15,38.65,38.66,140700.0,27.269,27.5718,27.2197,27.2267,140700.0
2007-01-30 10:00:00,38.65,38.87,38.63,38.82,122400.0,27.2197,27.3746,27.2056,27.3394,122400.0
2007-01-30 10:30:00,38.79,38.91,38.79,38.79,71100.0,27.3183,27.4028,27.3183,27.3183,71100.0
2007-01-30 11:00:00,38.79,38.89,38.79,38.86,46200.0,27.3183,27.3887,27.3183,27.3676,46200.0
2007-01-30 11:30:00,38.86,38.96,38.79,38.9,49500.0,27.3676,27.438,27.3183,27.3958,49500.0
2007-01-30 12:00:00,38.91,38.93,38.8,38.87,95100.0,27.4028,27.4169,27.3253,27.3746,95100.0
2007-01-30 12:30:00,38.88,38.98,38.87,38.93,34200.0,27.3817,27.4521,27.3746,27.4169,34200.0
2007-01-30 13:00:00,38.93,39.02,38.9,38.95,27300.0,27.4169,27.4803,27.3958,27.431,27300.0
2007-01-30 13:30:00,39.0,39.06,38.96,39.03,34800.0,27.4662,27.5084,27.438,27.4873,34800.0
2007-01-30 14:00:00,39.05,39.2,39.05,39.16,43500.0,27.5014,27.607,27.5014,27.5789,43500.0
2007-01-30 14:30:00,39.16,39.28,39.14,39.28,33900.0,27.5789,27.6634,27.5648,27.6634,33900.0
2007-01-30 15:00:00,39.27,39.44,39.2,39.22,77100.0,27.6563,27.7761,27.607,27.6211,77100.0
2007-01-30 15:30:00,39.22,39.26,39.18,39.21,21000.0,27.6211,27.6493,27.5929,27.6141,21000.0
2007-01-31 09:30:00,39.25,39.25,38.97,39.03,20100.0,27.6422,27.6422,27.4451,27.4873,20100.0
2007-01-31 10:00:00,39.04,39.39,39.04,39.39,101700.0,27.4944,27.7408,27.4944,27.7408,101700.0
2007-01-31 10:30:00,39.37,39.45,39.3,39.3,28800.0,27.7268,27.7831,27.6775,27.6775,28800.0
2007-01-31 11:00:00,39.32,39.35,39.21,39.31,73500.0,27.6915,27.7127,27.6141,27.6845,73500.0
2007-01-31 11:30:00,39.31,39.33,39.18,39.29,60900.0,27.6845,27.6986,27.5929,27.6704,60900.0
2007-01-31 12:00:00,39.29,39.45,39.29,39.41,49200.0,27.6704,27.7831,27.6704,27.7549,49200.0
2007-01-31 12:30:00,39.41,39.43,39.39,39.42,57000.0,27.7549,27.769,27.7408,27.762,57000.0
2007-01-31 13:00:00,39.43,39.46,39.41,39.45,28500.0,27.769,27.7901,27.7549,27.7831,28500.0
2007-01-31 13:30:00,39.44,39.64,39.43,39.57,52800.0,27.7761,27.9169,27.769,27.8676,52800.0
2007-01-31 14:00:00,39.56,39.85,39.54,39.77,57000.0,27.8606,28.0648,27.8465,28.0085,57000.0
2007-01-31 14:30:00,39.77,40.08,39.77,40.06,161100.0,28.0085,28.2268,28.0085,28.2127,161100.0
2007-01-31 15:00:00,40.07,40.15,39.93,40.05,203400.0,28.2197,28.2761,28.1211,28.2057,203400.0
2007-01-31 15:30:00,40.03,40.12,39.94,39.97,215100.0,28.1916,28.255,28.1282,28.1493,215100.0
2007-02-01 09:30:00,40.25,40.92,39.94,40.85,155700.0,28.3465,28.8184,28.1282,28.7691,155700.0
2007-02-01 10:00:00,40.83,40.95,40.75,40.75,174600.0,28.755,28.8395,28.6986,28.6986,174600.0
2007-02-01 10:30:00,40.77,40.85,40.73,40.76,127200.0,28.7127,28.7691,28.6846,28.7057,127200.0
2007-02-01 11:00:00,40.75,40.78,40.56,40.74,98700.0,28.6986,28.7198,28.5648,28.6916,98700.0
2007-02-01 11:30:00,40.74,40.76,40.55,40.63,114900.0,28.6916,28.7057,28.5578,28.6141,114900.0
2007-02-01 12:00:00,40.61,41.01,40.56,40.95,145500.0,28.6,28.8817,28.5648,28.8395,145500.0
2007-02-01 12:30:00,40.95,41.14,40.91,41.12,102000.0,28.8395,28.9733,28.8113,28.9592,102000.0
2007-02-01 13:00:00,41.12,41.28,41.11,41.17,37500.0,28.9592,29.0719,28.9522,28.9944,37500.0
2007-02-01 13:30:00,41.17,41.28,41.17,41.26,73200.0,28.9944,29.0719,28.9944,29.0578,73200.0
2007-02-01 14:00:00,41.26,41.26,41.13,41.21,83100.0,29.0578,29.0578,28.9663,29.0226,83100.0
2007-02-01 14:30:00,41.21,41.33,41.21,41.27,81000.0,29.0226,29.1071,29.0226,29.0649,81000.0
2007-02-01 15:00:00,41.29,41.44,41.28,41.4,135900.0,29.0789,29.1846,29.0719,29.1564,135900.0
2007-02-01 15:30:00,41.42,41.6,41.37,41.53,221700.0,29.1705,29.2973,29.1353,29.248,221700.0
2007-02-02 09:30:00,41.87,42.24,41.55,42.02,267300.0,29.4874,29.748,29.262,29.5931,267300.0
2007-02-02 10:00:00,42.03,42.09,41.82,42.09,248100.0,29.6001,29.6423,29.4522,29.6423,248100.0
2007-02-02 10:30:00,42.08,42.2,42.07,42.17,177600.0,29.6353,29.7198,29.6283,29.6987,177600.0
2007-02-02 11:00:00,42.18,42.18,41.9,41.9,101100.0,29.7057,29.7057,29.5085,29.5085,101100.0
2007-02-02 11:30:00,41.9,41.97,41.81,41.81,156000.0,29.5085,29.5578,29.4452,29.4452,156000.0
2007-02-02 12:00:00,41.81,42.04,41.65,41.96,137100.0,29.4452,29.6071,29.3325,29.5508,137100.0
2007-02-02 12:30:00,41.92,42.03,41.88,42.03,64800.0,29.5226,29.6001,29.4945,29.6001,64800.0
2007-02-02 13:00:00,42.04,42.06,41.98,42.0,78900.0,29.6071,29.6212,29.5649,29.579,78900.0
2007-02-02 13:30:00,41.99,42.2,41.97,42.16,64200.0,29.5719,29.7198,29.5578,29.6916,64200.0
2007-02-02 14:00:00,42.16,42.23,42.12,42.13,58500.0,29.6916,29.7409,29.6635,29.6705,58500.0
2007-02-02 14:30:00,42.13,42.33,42.13,42.3,65700.0,29.6705,29.8114,29.6705,29.7902,65700.0
2007-02-02 15:00:00,42.29,42.37,42.17,42.33,88200.0,29.7832,29.8395,29.6987,29.8114,88200.0
2007-02-02 15:30:00,42.32,42.5,42.32,42.5,178200.0,29.8043,29.9311,29.8043,29.9311,178200.0
2007-02-05 09:30:00,42.42,42.57,41.92,41.96,106200.0,29.8748,29.9804,29.5226,29.5508,106200.0
2007-02-05 10:00:00,41.96,41.98,41.74,41.94,66600.0,29.5508,29.5649,29.3959,29.5367,66600.0
2007-02-05 10:30:00,41.97,42.09,41.97,42.08,39000.0,29.5578,29.6423,29.5578,29.6353,39000.0
2007-02-05 11:00:00,42.04,42.21,42.04,42.17,80700.0,29.6071,29.7269,29.6071,29.6987,80700.0
2007-02-05 11:30:00,42.17,42.22,42.14,42.19,81300.0,29.6987,29.7339,29.6776,29.7128,81300.0
2007-02-05 12:00:00,42.18,42.22,42.09,42.09,102600.0,29.7057,29.7339,29.6423,29.6423,102600.0
2007-02-05 12:30:00,42.09,42.23,42.09,42.22,99000.0,29.6423,29.7409,29.6423,29.7339,99000.0
2007-02-05 13:00:00,42.17,42.18,42.08,42.08,20100.0,29.6987,29.7057,29.6353,29.6353,20100.0
2007-02-05 13:30:00,42.04,42.17,42.03,42.14,30900.0,29.6071,29.6987,29.6001,29.6776,30900.0
2007-02-05 14:00:00,42.14,42.19,42.13,42.17,83700.0,29.6776,29.7128,29.6705,29.6987,83700.0
2007-02-05 14:30:00,42.16,42.28,42.09,42.15,223200.0,29.6916,29.7762,29.6423,29.6846,223200.0
2007-02-05 15:00:00,42.16,42.16,42.1,42.14,134400.0,29.6916,29.6916,29.6494,29.6776,134400.0
2007-02-05 15:30:00,42.14,42.14,42.02,42.08,209100.0,29.6776,29.6776,29.5931,29.6353,209100.0
2007-02-06 09:30:00,42.18,42.49,42.11,42.12,46800.0,29.7057,29.9241,29.6564,29.6635,46800.0
2007-02-06 10:00:00,42.12,42.21,42.12,42.19,65100.0,29.6635,29.7269,29.6635,29.7128,65100.0
2007-02-06 10:30:00,42.17,42.27,42.17,42.2,129000.0,29.6987,29.7691,29.6987,29.7198,129000.0
2007-02-06 11:00:00,42.2,42.24,42.18,42.2,68400.0,29.7198,29.748,29.7057,29.7198,68400.0
2007-02-06 11:30:00,42.2,42.27,42.18,42.24,72000.0,29.7198,29.7691,29.7057,29.748,72000.0
2007-02-06 12:00:00,42.22,42.32,42.21,42.3,46500.0,29.7339,29.8043,29.7269,29.7902,46500.0
2007-02-06 12:30:00,42.29,42.29,42.22,42.22,51000.0,29.7832,29.7832,29.7339,29.7339,51000.0
2007-02-06 13:00:00,42.22,42.3,42.21,42.26,30900.0,29.7339,29.7902,29.7269,29.7621,30900.0
2007-02-06 13:30:00,42.24,42.32,42.21,42.25,48600.0,29.748,29.8043,29.7269,29.755,48600.0
2007-02-06 14:00:00,42.25,42.41,42.25,42.34,96600.0,29.755,29.8677,29.755,29.8184,96600.0
2007-02-06 14:30:00,42.33,42.38,42.32,42.35,48600.0,29.8114,29.8466,29.8043,29.8255,48600.0
2007-02-06 15:00:00,42.36,42.39,42.28,42.36,83700.0,29.8325,29.8536,29.7762,29.8325,83700.0
2007-02-06 15:30:00,42.36,42.56,42.36,42.51,187200.0,29.8325,29.9734,29.8325,29.9381,187200.0
2007-02-07 09:30:00,42.5,42.5,42.31,42.4,141900.0,29.9311,29.9311,29.7973,29.8607,141900.0
2007-02-07 10:00:00,42.4,42.9,42.4,42.89,151800.0,29.8607,30.2128,29.8607,30.2058,151800.0
2007-02-07 10:30:00,42.89,43.21,42.89,43.2,181500.0,30.2058,30.4311,30.2058,30.4241,181500.0
2007-02-07 11:00:00,43.2,43.45,43.17,43.39,315300.0,30.4241,30.6001,30.403,30.5579,315300.0
2007-02-07 11:30:00,43.4,43.47,43.33,43.39,102900.0,30.5649,30.6142,30.5156,30.5579,102900.0
2007-02-07 12:00:00,43.43,43.46,43.37,43.42,101700.0,30.5861,30.6072,30.5438,30.579,101700.0
2007-02-07 12:30:00,43.4,43.43,43.32,43.4,69600.0,30.5649,30.5861,30.5086,30.5649,69600.0
2007-02-07 13:00:00,43.4,43.47,43.35,43.41,66300.0,30.5649,30.6142,30.5297,30.572,66300.0
2007-02-07 13:30:00,43.41,43.41,43.34,43.35,75900.0,30.572,30.572,30.5227,30.5297,75900.0
2007-02-07 14:00:00,43.36,43.42,43.25,43.31,100500.0,30.5368,30.579,30.4593,30.5015,100500.0
2007-02-07 14:30:00,43.31,43.36,43.3,43.33,243600.0,30.5015,30.5368,30.4945,30.5156,243600.0
2007-02-07 15:00:00,43.33,43.42,43.32,43.38,220200.0,30.5156,30.579,30.5086,30.5508,220200.0
2007-02-07 15:30:00,43.39,43.52,43.35,43.5,240300.0,30.5579,30.6494,30.5297,30.6354,240300.0
2007-02-09 09:30:00,42.95,43.15,42.83,43.08,81300.0,30.248,30.3889,30.1635,30.3396,81300.0
2007-02-09 10:00:00,43.07,43.14,42.77,42.9,72900.0,30.3325,30.3818,30.1212,30.2128,72900.0
2007-02-09 10:30:00,42.85,43.03,42.85,43.0,50100.0,30.1776,30.3044,30.1776,30.2832,50100.0
2007-02-09 11:00:00,43.01,43.25,43.0,43.23,60900.0,30.2903,30.4593,30.2832,30.4452,60900.0
2007-02-09 11:30:00,43.2,43.31,43.17,43.25,37200.0,30.4241,30.5015,30.403,30.4593,37200.0
2007-02-09 12:00:00,43.25,43.25,43.1,43.1,32100.0,30.4593,30.4593,30.3537,30.3537,32100.0
2007-02-09 12:30:00,43.08,43.09,43.0,43.0,51300.0,30.3396,30.3466,30.2832,30.2832,51300.0
2007-02-09 13:00:00,43.0,43.12,43.0,43.08,48300.0,30.2832,30.3677,30.2832,30.3396,48300.0
2007-02-09 13:30:00,43.1,43.15,43.0,43.08,66600.0,30.3537,30.3889,30.2832,30.3396,66600.0
2007-02-09 14:00:00,43.05,43.15,43.01,43.08,90000.0,30.3184,30.3889,30.2903,30.3396,90000.0
2007-02-09 14:30:00,43.08,43.1,43.0,43.02,61500.0,30.3396,30.3537,30.2832,30.2973,61500.0
2007-02-09 15:00:00,43.02,43.02,42.9,42.92,157200.0,30.2973,30.2973,30.2128,30.2269,157200.0
2007-02-09 15:30:00,42.92,42.92,42.77,42.82,124800.0,30.2269,30.2269,30.1212,30.1565,124800.0
2007-02-12 09:30:00,42.8,42.9,42.27,42.28,205200.0,30.1424,30.2128,29.7691,29.7762,205200.0
2007-02-12 10:00:00,42.29,42.4,42.25,42.37,119100.0,29.7832,29.8607,29.755,29.8395,119100.0
2007-02-12 10:30:00,42.37,42.7,42.33,42.56,108000.0,29.8395,30.0719,29.8114,29.9734,108000.0
2007-02-12 11:00:00,42.56,42.57,42.4,42.44,62700.0,29.9734,29.9804,29.8607,29.8888,62700.0
2007-02-12 11:30:00,42.44,42.52,42.39,42.51,54600.0,29.8888,29.9452,29.8536,29.9381,54600.0
2007-02-12 12:00:00,42.5,42.57,42.47,42.55,53100.0,29.9311,29.9804,29.91,29.9663,53100.0
2007-02-12 12:30:00,42.57,42.61,42.54,42.55,33300.0,29.9804,30.0086,29.9593,29.9663,33300.0
2007-02-12 13:00:00,42.55,42.59,42.54,42.58,35100.0,29.9663,29.9945,29.9593,29.9874,35100.0
2007-02-12 13:30:00,42.58,42.61,42.38,42.39,126900.0,29.9874,30.0086,29.8466,29.8536,126900.0
2007-02-12 14:00:00,42.39,42.43,42.38,42.4,27900.0,29.8536,29.8818,29.8466,29.8607,27900.0
2007-02-12 14:30:00,42.41,42.42,42.34,42.42,85500.0,29.8677,29.8748,29.8184,29.8748,85500.0
2007-02-12 15:00:00,42.45,42.59,42.37,42.55,65100.0,29.8959,29.9945,29.8395,29.9663,65100.0
2007-02-12 15:30:00,42.54,42.68,42.53,42.62,123600.0,29.9593,30.0579,29.9522,30.0156,123600.0
2007-02-13 09:30:00,42.54,42.86,42.34,42.66,121200.0,29.9593,30.1846,29.8184,30.0438,121200.0
2007-02-13 10:00:00,42.67,42.92,42.61,42.66,276900.0,30.0508,30.2269,30.0086,30.0438,276900.0
2007-02-13 10:30:00,42.67,42.67,42.63,42.63,96300.0,30.0508,30.0508,30.0226,30.0226,96300.0
2007-02-13 11:00:00,42.65,42.7,42.64,42.65,74100.0,30.0367,30.0719,30.0297,30.0367,74100.0
2007-02-13 11:30:00,42.65,42.7,42.62,42.64,196800.0,30.0367,30.0719,30.0156,30.0297,196800.0
2007-02-13 12:00:00,42.64,42.67,42.62,42.66,212100.0,30.0297,30.0508,30.0156,30.0438,212100.0
2007-02-13 12:30:00,42.65,42.7,42.64,42.69,150900.0,30.0367,30.0719,30.0297,30.0649,150900.0
2007-02-13 13:00:00,42.71,42.79,42.69,42.75,27300.0,30.079,30.1353,30.0649,30.1072,27300.0
2007-02-13 13:30:00,42.76,42.8,42.69,42.74,57600.0,30.1142,30.1424,30.0649,30.1001,57600.0
2007-02-13 14:00:00,42.75,42.79,42.72,42.77,110100.0,30.1072,30.1353,30.086,30.1212,110100.0
2007-02-13 14:30:00,42.77,42.82,42.71,42.75,39000.0,30.1212,30.1565,30.079,30.1072,39000.0
2007-02-13 15:00:00,42.75,42.85,42.75,42.8,36300.0,30.1072,30.1776,30.1072,30.1424,36300.0
2007-02-13 15:30:00,42.8,42.95,42.8,42.95,64200.0,30.1424,30.248,30.1424,30.248,64200.0
2007-02-14 09:30:00,42.96,43.25,42.96,43.25,36900.0,30.2551,30.4593,30.2551,30.4593,36900.0
2007-02-14 10:00:00,43.25,43.81,43.25,43.66,81600.0,30.4593,30.8537,30.4593,30.748,81600.0
2007-02-14 10:30:00,43.66,43.73,43.61,43.73,113100.0,30.748,30.7973,30.7128,30.7973,113100.0
2007-02-14 11:00:00,43.78,43.93,43.71,43.92,44100.0,30.8325,30.9382,30.7833,30.9311,44100.0
2007-02-14 11:30:00,43.92,43.93,43.88,43.92,41700.0,30.9311,30.9382,30.903,30.9311,41700.0
2007-02-14 12:00:00,43.9,44.0,43.9,43.98,37200.0,30.9171,30.9875,30.9171,30.9734,37200.0
2007-02-14 12:30:00,43.96,44.0,43.9,44.0,26100.0,30.9593,30.9875,30.9171,30.9875,26100.0
2007-02-14 13:00:00,44.0,44.29,43.99,44.27,83400.0,30.9875,31.1917,30.9804,31.1776,83400.0
2007-02-14 13:30:00,44.24,44.45,44.21,44.39,80100.0,31.1565,31.3044,31.1354,31.2621,80100.0
2007-02-14 14:00:00,44.39,44.6,44.39,44.5,107700.0,31.2621,31.41,31.2621,31.3396,107700.0
2007-02-14 14:30:00,44.49,44.72,44.48,44.65,83100.0,31.3326,31.4946,31.3255,31.4453,83100.0
2007-02-14 15:00:00,44.65,44.75,44.54,44.54,67200.0,31.4453,31.5157,31.3678,31.3678,67200.0
2007-02-14 15:30:00,44.54,44.58,44.37,44.37,160500.0,31.3678,31.396,31.2481,31.2481,160500.0
2007-02-15 09:30:00,44.42,44.67,44.22,44.25,201300.0,31.2833,31.4593,31.1424,31.1636,201300.0
2007-02-15 10:00:00,44.23,44.42,44.21,44.4,63600.0,31.1495,31.2833,31.1354,31.2692,63600.0
2007-02-15 10:30:00,44.4,44.4,44.12,44.17,86100.0,31.2692,31.2692,31.072,31.1072,86100.0
2007-02-15 11:00:00,44.16,44.33,44.16,44.24,75900.0,31.1002,31.2199,31.1002,31.1565,75900.0
2007-02-15 11:30:00,44.23,44.28,44.07,44.1,102900.0,31.1495,31.1847,31.0368,31.0579,102900.0
2007-02-15 12:00:00,44.1,44.1,43.96,44.06,94800.0,31.0579,31.0579,30.9593,31.0297,94800.0
2007-02-15 12:30:00,44.06,44.15,44.04,44.13,33300.0,31.0297,31.0931,31.0157,31.079,33300.0
2007-02-15 13:00:00,44.13,44.14,43.97,44.03,70500.0,31.079,31.0861,30.9664,31.0086,70500.0
2007-02-15 13:30:00,44.01,44.04,43.95,44.0,45000.0,30.9945,31.0157,30.9523,30.9875,45000.0
2007-02-15 14:00:00,44.03,44.13,44.0,44.06,56700.0,31.0086,31.079,30.9875,31.0297,56700.0
2007-02-15 14:30:00,44.07,44.31,44.07,44.26,109200.0,31.0368,31.2058,31.0368,31.1706,109200.0
2007-02-15 15:00:00,44.25,44.25,44.07,44.13,83100.0,31.1636,31.1636,31.0368,31.079,83100.0
2007-02-15 15:30:00,44.13,44.27,44.1,44.15,136500.0,31.079,31.1776,31.0579,31.0931,136500.0
2007-02-16 09:30:00,44.15,44.26,44.02,44.05,81600.0,31.0931,31.1706,31.0016,31.0227,81600.0
2007-02-16 10:00:00,44.06,44.07,43.86,43.95,72300.0,31.0297,31.0368,30.8889,30.9523,72300.0
2007-02-16 10:30:00,43.95,44.0,43.93,43.98,181200.0,30.9523,30.9875,30.9382,30.9734,181200.0
2007-02-16 11:00:00,43.98,44.04,43.93,44.0,110700.0,30.9734,31.0157,30.9382,30.9875,110700.0
2007-02-16 11:30:00,44.0,44.01,43.93,43.95,77700.0,30.9875,30.9945,30.9382,30.9523,77700.0
2007-02-16 12:00:00,43.96,44.0,43.96,43.98,18600.0,30.9593,30.9875,30.9593,30.9734,18600.0
2007-02-16 12:30:00,43.98,44.0,43.93,43.99,66900.0,30.9734,30.9875,30.9382,30.9804,66900.0
2007-02-16 13:00:00,43.94,43.95,43.89,43.91,24600.0,30.9452,30.9523,30.91,30.9241,24600.0
2007-02-16 13:30:00,43.9,43.91,43.71,43.71,104400.0,30.9171,30.9241,30.7833,30.7833,104400.0
2007-02-16 14:00:00,43.72,43.78,43.55,43.57,141600.0,30.7903,30.8325,30.6706,30.6847,141600.0
2007-02-16 14:30:00,43.57,43.71,43.56,43.57,107700.0,30.6847,30.7833,30.6776,30.6847,107700.0
2007-02-16 15:00:00,43.56,43.85,43.54,43.84,153600.0,30.6776,30.8818,30.6635,30.8748,153600.0
2007-02-16 15:30:00,43.84,43.86,43.76,43.76,112200.0,30.8748,30.8889,30.8185,30.8185,112200.0
2007-02-20 09:30:00,43.42,43.42,43.05,43.32,111600.0,30.579,30.579,30.3184,30.5086,111600.0
2007-02-20 10:00:00,43.32,43.35,42.93,43.06,148500.0,30.5086,30.5297,30.2339,30.3255,148500.0
2007-02-20 10:30:00,42.99,43.08,42.81,42.94,133800.0,30.2762,30.3396,30.1494,30.241,133800.0
2007-02-20 11:00:00,42.93,43.01,42.59,42.7,254700.0,30.2339,30.2903,29.9945,30.0719,254700.0
2007-02-20 11:30:00,42.7,43.12,42.7,43.07,57300.0,30.0719,30.3677,30.0719,30.3325,57300.0
2007-02-20 12:00:00,43.07,43.15,43.06,43.09,91800.0,30.3325,30.3889,30.3255,30.3466,91800.0
2007-02-20 12:30:00,43.09,43.15,43.02,43.12,61200.0,30.3466,30.3889,30.2973,30.3677,61200.0
2007-02-20 13:00:00,43.12,43.12,42.97,43.07,142800.0,30.3677,30.3677,30.2621,30.3325,142800.0
2007-02-20 13:30:00,43.03,43.07,42.93,42.99,179400.0,30.3044,30.3325,30.2339,30.2762,179400.0
2007-02-20 14:00:00,42.98,43.0,42.89,42.99,141000.0,30.2691,30.2832,30.2058,30.2762,141000.0
2007-02-20 14:30:00,42.99,43.07,42.93,42.98,57300.0,30.2762,30.3325,30.2339,30.2691,57300.0
2007-02-20 15:00:00,42.99,43.04,42.96,42.97,133500.0,30.2762,30.3114,30.2551,30.2621,133500.0
2007-02-20 15:30:00,42.98,43.0,42.96,43.0,92700.0,30.2691,30.2832,30.2551,30.2832,92700.0
2007-02-21 09:30:00,43.0,43.0,42.1,42.46,251400.0,30.2832,30.2832,29.6494,29.9029,251400.0
2007-02-21 10:00:00,42.47,42.52,42.39,42.45,182400.0,29.91,29.9452,29.8536,29.8959,182400.0
2007-02-21 10:30:00,42.44,42.48,42.31,42.39,193800.0,29.8888,29.917,29.7973,29.8536,193800.0
2007-02-21 11:00:00,42.38,42.43,42.29,42.3,141900.0,29.8466,29.8818,29.7832,29.7902,141900.0
2007-02-21 11:30:00,42.3,42.36,42.22,42.34,112200.0,29.7902,29.8325,29.7339,29.8184,112200.0
2007-02-21 12:00:00,42.34,42.42,42.32,42.38,78000.0,29.8184,29.8748,29.8043,29.8466,78000.0
2007-02-21 12:30:00,42.38,42.39,42.34,42.38,72300.0,29.8466,29.8536,29.8184,29.8466,72300.0
2007-02-21 13:00:00,42.38,42.54,42.38,42.47,74700.0,29.8466,29.9593,29.8466,29.91,74700.0
2007-02-21 13:30:00,42.48,42.57,42.43,42.47,87900.0,29.917,29.9804,29.8818,29.91,87900.0
2007-02-21 14:00:00,42.46,42.5,42.41,42.43,100500.0,29.9029,29.9311,29.8677,29.8818,100500.0
2007-02-21 14:30:00,42.42,42.5,42.42,42.48,33900.0,29.8748,29.9311,29.8748,29.917,33900.0
2007-02-21 15:00:00,42.49,42.51,42.44,42.47,59100.0,29.9241,29.9381,29.8888,29.91,59100.0
2007-02-21 15:30:00,42.47,42.5,42.31,42.39,166800.0,29.91,29.9311,29.7973,29.8536,166800.0
2007-02-22 09:30:00,42.5,43.12,42.5,42.97,156600.0,29.9311,30.3677,29.9311,30.2621,156600.0
2007-02-22 10:00:00,42.97,42.97,42.39,42.43,151200.0,30.2621,30.2621,29.8536,29.8818,151200.0
2007-02-22 10:30:00,42.41,42.75,42.41,42.73,36300.0,29.8677,30.1072,29.8677,30.0931,36300.0
2007-02-22 11:00:00,42.71,42.75,42.31,42.33,70500.0,30.079,30.1072,29.7973,29.8114,70500.0
2007-02-22 11:30:00,42.34,42.37,42.2,42.32,1097100.0,29.8184,29.8395,29.7198,29.8043,1097100.0
2007-02-22 12:00:00,42.27,42.34,42.26,42.31,54900.0,29.7691,29.8184,29.7621,29.7973,54900.0
2007-02-22 12:30:00,42.33,42.33,42.25,42.3,50100.0,29.8114,29.8114,29.755,29.7902,50100.0
2007-02-22 13:00:00,42.32,42.38,42.21,42.29,130500.0,29.8043,29.8466,29.7269,29.7832,130500.0
2007-02-22 13:30:00,42.28,42.33,42.26,42.28,22500.0,29.7762,29.8114,29.7621,29.7762,22500.0
2007-02-22 14:00:00,42.3,42.32,42.18,42.19,39900.0,29.7902,29.8043,29.7057,29.7128,39900.0
2007-02-22 14:30:00,42.14,42.25,42.07,42.17,63000.0,29.6776,29.755,29.6283,29.6987,63000.0
2007-02-22 15:00:00,42.16,42.32,42.09,42.28,392400.0,29.6916,29.8043,29.6423,29.7762,392400.0
2007-02-22 15:30:00,42.29,42.44,42.27,42.37,69300.0,29.7832,29.8888,29.7691,29.8395,69300.0
2007-02-23 09:30:00,42.61,42.69,42.25,42.27,163800.0,30.0086,30.0649,29.755,29.7691,163800.0
2007-02-23 10:00:00,42.26,42.27,41.94,41.96,66600.0,29.7621,29.7691,29.5367,29.5508,66600.0
2007-02-23 10:30:00,41.94,41.94,41.67,41.68,140700.0,29.5367,29.5367,29.3466,29.3536,140700.0
2007-02-23 11:00:00,41.68,41.68,41.45,41.59,114000.0,29.3536,29.3536,29.1916,29.2902,114000.0
2007-02-23 11:30:00,41.6,41.73,41.54,41.6,123300.0,29.2973,29.3888,29.255,29.2973,123300.0
2007-02-23 12:00:00,41.58,41.69,41.52,41.52,113700.0,29.2832,29.3606,29.2409,29.2409,113700.0
2007-02-23 12:30:00,41.55,41.56,41.45,41.55,76500.0,29.262,29.2691,29.1916,29.262,76500.0
2007-02-23 13:00:00,41.55,41.58,41.5,41.58,87300.0,29.262,29.2832,29.2268,29.2832,87300.0
2007-02-23 13:30:00,41.61,41.61,41.5,41.5,91500.0,29.3043,29.3043,29.2268,29.2268,91500.0
2007-02-23 14:00:00,41.52,41.55,41.52,41.55,44700.0,29.2409,29.262,29.2409,29.262,44700.0
2007-02-23 14:30:00,41.55,41.57,41.48,41.55,81900.0,29.262,29.2761,29.2127,29.262,81900.0
2007-02-23 15:00:00,41.55,41.57,41.48,41.5,94200.0,29.262,29.2761,29.2127,29.2268,94200.0
2007-02-23 15:30:00,41.52,41.53,41.37,41.43,142800.0,29.2409,29.248,29.1353,29.1775,142800.0
2007-02-26 09:30:00,41.35,41.72,41.1,41.33,341700.0,29.1212,29.3818,28.9451,29.1071,341700.0
2007-02-26 10:00:00,41.32,41.38,41.05,41.05,162600.0,29.1001,29.1423,28.9099,28.9099,162600.0
2007-02-26 10:30:00,41.01,41.03,40.93,40.95,97200.0,28.8817,28.8958,28.8254,28.8395,97200.0
2007-02-26 11:00:00,40.94,41.06,40.81,40.98,116700.0,28.8324,28.917,28.7409,28.8606,116700.0
2007-02-26 11:30:00,40.98,40.98,40.28,40.32,264000.0,28.8606,28.8606,28.3676,28.3958,264000.0
2007-02-26 12:00:00,40.31,40.48,40.22,40.3,358200.0,28.3888,28.5085,28.3254,28.3817,358200.0
2007-02-26 12:30:00,40.3,40.34,39.77,39.81,426300.0,28.3817,28.4099,28.0085,28.0366,426300.0
2007-02-26 13:00:00,39.78,39.82,39.6,39.64,191400.0,28.0155,28.0437,27.8887,27.9169,191400.0
2007-02-26 13:30:00,39.62,39.72,39.49,39.57,255000.0,27.9028,27.9732,27.8113,27.8676,255000.0
2007-02-26 14:00:00,39.54,39.79,39.54,39.68,267900.0,27.8465,28.0225,27.8465,27.9451,267900.0
2007-02-26 14:30:00,39.68,40.03,39.65,39.96,219900.0,27.9451,28.1916,27.924,28.1423,219900.0
2007-02-26 15:00:00,39.96,40.06,39.73,39.91,374100.0,28.1423,28.2127,27.9803,28.1071,374100.0
2007-02-26 15:30:00,39.88,39.88,39.45,39.53,737700.0,28.0859,28.0859,27.7831,27.8394,737700.0
2007-02-27 09:30:00,38.4,38.4,33.33,35.9,1387500.0,27.0436,27.0436,23.473,25.283,1387500.0
2007-02-27 10:00:00,36.14,36.81,35.86,36.33,1762800.0,25.452,25.9238,25.2548,25.5858,1762800.0
2007-02-27 10:30:00,36.35,37.0,36.16,36.6,2216400.0,25.5999,26.0577,25.4661,25.776,2216400.0
2007-02-27 11:00:00,36.6,36.84,36.52,36.52,906600.0,25.776,25.945,25.7196,25.7196,906600.0
2007-02-27 11:30:00,36.54,36.78,36.52,36.7,306900.0,25.7337,25.9027,25.7196,25.8464,306900.0
2007-02-27 12:00:00,36.7,36.76,36.54,36.68,515400.0,25.8464,25.8886,25.7337,25.8323,515400.0
2007-02-27 12:30:00,36.68,36.73,36.58,36.63,366000.0,25.8323,25.8675,25.7619,25.7971,366000.0
2007-02-27 13:00:00,36.63,36.67,36.53,36.59,181200.0,25.7971,25.8253,25.7267,25.7689,181200.0
2007-02-27 13:30:00,36.59,36.59,36.21,36.27,300000.0,25.7689,25.7689,25.5013,25.5435,300000.0
2007-02-27 14:00:00,36.27,36.35,35.93,36.18,277500.0,25.5435,25.5999,25.3041,25.4802,277500.0
2007-02-27 14:30:00,35.95,36.13,35.75,35.83,262500.0,25.3182,25.445,25.1773,25.2337,262500.0
2007-02-27 15:00:00,35.88,36.33,35.49,36.21,350400.0,25.2689,25.5858,24.9942,25.5013,350400.0
2007-02-27 15:30:00,36.24,36.24,35.51,35.51,123900.0,25.5224,25.5224,25.0083,25.0083,123900.0
2007-02-28 09:30:00,36.67,37.24,35.71,36.2,617400.0,25.8253,26.2267,25.1492,25.4943,617400.0
2007-02-28 10:00:00,36.0,36.49,35.82,36.33,371100.0,25.3534,25.6985,25.2266,25.5858,371100.0
2007-02-28 10:30:00,36.38,37.0,36.27,36.68,373800.0,25.621,26.0577,25.5435,25.8323,373800.0
2007-02-28 11:00:00,36.68,36.98,36.67,36.82,150300.0,25.8323,26.0436,25.8253,25.9309,150300.0
2007-02-28 11:30:00,36.79,36.89,36.54,36.63,351900.0,25.9098,25.9802,25.7337,25.7971,351900.0
2007-02-28 12:00:00,36.79,36.91,36.59,36.77,155700.0,25.9098,25.9943,25.7689,25.8957,155700.0
2007-02-28 12:30:00,36.77,36.94,36.77,36.87,57900.0,25.8957,26.0154,25.8957,25.9661,57900.0
2007-02-28 13:00:00,36.86,36.96,36.77,36.91,84000.0,25.9591,26.0295,25.8957,25.9943,84000.0
2007-02-28 13:30:00,36.9,37.06,36.7,36.73,130200.0,25.9872,26.0999,25.8464,25.8675,130200.0
2007-02-28 14:00:00,36.79,36.83,36.62,36.76,122400.0,25.9098,25.9379,25.79,25.8886,122400.0
2007-02-28 14:30:00,36.74,36.88,36.73,36.8,95100.0,25.8746,25.9731,25.8675,25.9168,95100.0
2007-02-28 15:00:00,36.8,36.94,36.7,36.93,98400.0,25.9168,26.0154,25.8464,26.0084,98400.0
2007-02-28 15:30:00,36.93,36.94,36.72,36.8,183300.0,26.0084,26.0154,25.8605,25.9168,183300.0
2007-03-01 09:30:00,35.84,36.11,35.33,35.34,320400.0,25.2407,25.4309,24.8815,24.8886,320400.0
2007-03-01 10:00:00,35.34,36.31,35.3,36.23,197700.0,24.8886,25.5717,24.8604,25.5154,197700.0
2007-03-01 10:30:00,36.23,36.42,35.96,36.37,249900.0,25.5154,25.6492,25.3252,25.614,249900.0
2007-03-01 11:00:00,36.26,36.53,36.03,36.44,180000.0,25.5365,25.7267,25.3745,25.6633,180000.0
2007-03-01 11:30:00,36.46,36.65,36.21,36.43,284400.0,25.6774,25.8112,25.5013,25.6562,284400.0
2007-03-01 12:00:00,36.44,36.63,36.34,36.63,156000.0,25.6633,25.7971,25.5928,25.7971,156000.0
2007-03-01 12:30:00,36.6,36.64,36.44,36.58,159600.0,25.776,25.8041,25.6633,25.7619,159600.0
2007-03-01 13:00:00,36.55,36.6,36.45,36.6,97200.0,25.7407,25.776,25.6703,25.776,97200.0
2007-03-01 13:30:00,36.62,36.67,36.5,36.62,107100.0,25.79,25.8253,25.7055,25.79,107100.0
2007-03-01 14:00:00,36.64,37.01,36.63,36.81,240600.0,25.8041,26.0647,25.7971,25.9238,240600.0
2007-03-01 14:30:00,36.83,37.13,36.8,37.0,236700.0,25.9379,26.1492,25.9168,26.0577,236700.0
2007-03-01 15:00:00,37.0,37.04,36.81,36.92,347400.0,26.0577,26.0858,25.9238,26.0013,347400.0
2007-03-01 15:30:00,36.96,37.0,36.87,36.93,430800.0,26.0295,26.0577,25.9661,26.0084,430800.0
2007-03-02 09:30:00,36.77,36.85,36.29,36.85,257700.0,25.8957,25.952,25.5576,25.952,257700.0
2007-03-02 10:00:00,36.87,37.3,36.82,36.97,288900.0,25.9661,26.2689,25.9309,26.0365,288900.0
2007-03-02 10:30:00,37.01,37.36,36.99,37.25,151800.0,26.0647,26.3112,26.0506,26.2337,151800.0
2007-03-02 11:00:00,37.25,37.35,37.17,37.17,111300.0,26.2337,26.3042,26.1774,26.1774,111300.0
2007-03-02 11:30:00,37.17,37.17,36.92,36.96,441600.0,26.1774,26.1774,26.0013,26.0295,441600.0
2007-03-02 12:00:00,36.99,36.99,36.75,36.9,207000.0,26.0506,26.0506,25.8816,25.9872,207000.0
2007-03-02 12:30:00,36.9,37.0,36.8,37.0,364800.0,25.9872,26.0577,25.9168,26.0577,364800.0
2007-03-02 13:00:00,37.0,37.04,36.85,36.95,282300.0,26.0577,26.0858,25.952,26.0224,282300.0
2007-03-02 13:30:00,36.95,36.95,36.75,36.77,288000.0,26.0224,26.0224,25.8816,25.8957,288000.0
2007-03-02 14:00:00,36.77,36.8,36.67,36.67,128100.0,25.8957,25.9168,25.8253,25.8253,128100.0
2007-03-02 14:30:00,36.68,36.75,36.55,36.55,136200.0,25.8323,25.8816,25.7407,25.7407,136200.0
2007-03-02 15:00:00,36.55,36.69,36.54,36.63,129600.0,25.7407,25.8393,25.7337,25.7971,129600.0
2007-03-02 15:30:00,36.58,36.6,36.17,36.2,278700.0,25.7619,25.776,25.4731,25.4943,278700.0
2007-03-05 09:30:00,35.49,35.89,35.24,35.62,376500.0,24.9942,25.2759,24.8182,25.0858,376500.0
2007-03-05 10:00:00,35.62,35.8,35.49,35.67,273000.0,25.0858,25.2125,24.9942,25.121,273000.0
2007-03-05 10:30:00,35.68,35.88,35.62,35.83,177600.0,25.128,25.2689,25.0858,25.2337,177600.0
2007-03-05 11:00:00,35.86,36.05,35.82,35.84,216300.0,25.2548,25.3886,25.2266,25.2407,216300.0
2007-03-05 11:30:00,35.85,35.9,35.59,35.63,208500.0,25.2478,25.283,25.0647,25.0928,208500.0
2007-03-05 12:00:00,35.6,35.74,35.59,35.73,98400.0,25.0717,25.1703,25.0647,25.1632,98400.0
2007-03-05 12:30:00,35.72,35.74,35.58,35.6,72600.0,25.1562,25.1703,25.0576,25.0717,72600.0
2007-03-05 13:00:00,35.62,35.66,35.53,35.53,55200.0,25.0858,25.1139,25.0224,25.0224,55200.0
2007-03-05 13:30:00,35.54,35.65,35.49,35.53,91500.0,25.0294,25.1069,24.9942,25.0224,91500.0
2007-03-05 14:00:00,35.52,35.57,35.33,35.4,181200.0,25.0154,25.0506,24.8815,24.9308,181200.0
2007-03-05 14:30:00,35.4,35.45,35.27,35.33,423000.0,24.9308,24.9661,24.8393,24.8815,423000.0
2007-03-05 15:00:00,35.33,35.36,35.25,35.32,241800.0,24.8815,24.9027,24.8252,24.8745,241800.0
2007-03-05 15:30:00,35.32,35.33,35.09,35.17,250500.0,24.8745,24.8815,24.7125,24.7689,250500.0
2007-03-06 09:30:00,35.66,35.83,35.43,35.67,437400.0,25.1139,25.2337,24.952,25.121,437400.0
2007-03-06 10:00:00,35.66,35.69,35.57,35.67,131400.0,25.1139,25.1351,25.0506,25.121,131400.0
2007-03-06 10:30:00,35.65,35.7,35.56,35.62,129900.0,25.1069,25.1421,25.0435,25.0858,129900.0
2007-03-06 11:00:00,35.62,35.67,35.55,35.63,154200.0,25.0858,25.121,25.0365,25.0928,154200.0
2007-03-06 11:30:00,35.64,35.66,35.62,35.65,215700.0,25.0999,25.1139,25.0858,25.1069,215700.0
2007-03-06 12:00:00,35.64,35.67,35.58,35.65,153600.0,25.0999,25.121,25.0576,25.1069,153600.0
2007-03-06 12:30:00,35.64,35.66,35.56,35.6,132300.0,25.0999,25.1139,25.0435,25.0717,132300.0
2007-03-06 13:00:00,35.6,35.64,35.56,35.61,119400.0,25.0717,25.0999,25.0435,25.0787,119400.0
2007-03-06 13:30:00,35.61,35.65,35.57,35.6,135900.0,25.0787,25.1069,25.0506,25.0717,135900.0
2007-03-06 14:00:00,35.6,35.7,35.55,35.66,209700.0,25.0717,25.1421,25.0365,25.1139,209700.0
2007-03-06 14:30:00,35.66,35.7,35.65,35.69,291600.0,25.1139,25.1421,25.1069,25.1351,291600.0
2007-03-06 15:00:00,35.68,35.69,35.62,35.64,223500.0,25.128,25.1351,25.0858,25.0999,223500.0
2007-03-06 15:30:00,35.65,35.75,35.61,35.68,219900.0,25.1069,25.1773,25.0787,25.128,219900.0
2007-03-07 09:30:00,35.67,35.88,35.57,35.86,86400.0,25.121,25.2689,25.0506,25.2548,86400.0
2007-03-07 10:00:00,35.88,35.88,35.54,35.62,100800.0,25.2689,25.2689,25.0294,25.0858,100800.0
2007-03-07 10:30:00,35.65,35.68,35.47,35.48,116100.0,25.1069,25.128,24.9801,24.9872,116100.0
2007-03-07 11:00:00,35.46,35.46,35.0,35.27,244200.0,24.9731,24.9731,24.6491,24.8393,244200.0
2007-03-07 11:30:00,35.27,35.33,35.21,35.29,54900.0,24.8393,24.8815,24.797,24.8534,54900.0
2007-03-07 12:00:00,35.29,35.33,35.26,35.27,66300.0,24.8534,24.8815,24.8322,24.8393,66300.0
2007-03-07 12:30:00,35.27,35.34,35.25,35.31,70500.0,24.8393,24.8886,24.8252,24.8675,70500.0
2007-03-07 13:00:00,35.31,35.36,35.23,35.33,63000.0,24.8675,24.9027,24.8111,24.8815,63000.0
2007-03-07 13:30:00,35.34,35.34,35.27,35.31,51300.0,24.8886,24.8886,24.8393,24.8675,51300.0
2007-03-07 14:00:00,35.31,35.31,35.14,35.23,96000.0,24.8675,24.8675,24.7477,24.8111,96000.0
2007-03-07 14:30:00,35.2,35.27,35.2,35.21,23700.0,24.79,24.8393,24.79,24.797,23700.0
2007-03-07 15:00:00,35.21,35.22,35.0,35.02,135600.0,24.797,24.8041,24.6491,24.6632,135600.0
2007-03-07 15:30:00,35.01,35.08,34.93,35.03,222600.0,24.6562,24.7055,24.5998,24.6703,222600.0
2007-03-08 09:30:00,35.47,35.77,35.47,35.62,77700.0,24.9801,25.1914,24.9801,25.0858,77700.0
2007-03-08 10:00:00,35.62,35.92,35.62,35.87,68700.0,25.0858,25.2971,25.0858,25.2618,68700.0
2007-03-08 10:30:00,35.85,35.87,35.67,35.68,66000.0,25.2478,25.2618,25.121,25.128,66000.0
2007-03-08 11:00:00,35.69,35.75,35.65,35.71,50100.0,25.1351,25.1773,25.1069,25.1492,50100.0
2007-03-08 11:30:00,35.72,35.77,35.68,35.72,118800.0,25.1562,25.1914,25.128,25.1562,118800.0
2007-03-08 12:00:00,35.7,35.83,35.69,35.83,104700.0,25.1421,25.2337,25.1351,25.2337,104700.0
2007-03-08 12:30:00,35.83,36.22,35.83,36.02,146700.0,25.2337,25.5083,25.2337,25.3675,146700.0
2007-03-08 13:00:00,36.0,36.24,35.99,36.22,78900.0,25.3534,25.5224,25.3464,25.5083,78900.0
2007-03-08 13:30:00,36.24,36.25,36.1,36.16,147600.0,25.5224,25.5295,25.4238,25.4661,147600.0
2007-03-08 14:00:00,36.17,36.18,35.97,35.97,85800.0,25.4731,25.4802,25.3323,25.3323,85800.0
2007-03-08 14:30:00,35.96,35.96,35.77,35.86,109500.0,25.3252,25.3252,25.1914,25.2548,109500.0
2007-03-08 15:00:00,35.86,35.94,35.83,35.83,125100.0,25.2548,25.3111,25.2337,25.2337,125100.0
2007-03-08 15:30:00,35.85,36.02,35.84,35.97,158100.0,25.2478,25.3675,25.2407,25.3323,158100.0
2007-03-09 09:30:00,36.44,36.57,36.35,36.43,127500.0,25.6633,25.7548,25.5999,25.6562,127500.0
2007-03-09 10:00:00,36.44,36.44,36.23,36.27,94500.0,25.6633,25.6633,25.5154,25.5435,94500.0
2007-03-09 10:30:00,36.28,36.33,36.2,36.23,79200.0,25.5506,25.5858,25.4943,25.5154,79200.0
2007-03-09 11:00:00,36.2,36.22,36.14,36.2,42900.0,25.4943,25.5083,25.452,25.4943,42900.0
2007-03-09 11:30:00,36.2,36.33,36.2,36.3,65100.0,25.4943,25.5858,25.4943,25.5647,65100.0
2007-03-09 12:00:00,36.3,36.32,36.2,36.25,60000.0,25.5647,25.5788,25.4943,25.5295,60000.0
2007-03-09 12:30:00,36.25,36.31,36.18,36.2,54600.0,25.5295,25.5717,25.4802,25.4943,54600.0
2007-03-09 13:00:00,36.2,36.31,36.2,36.3,75300.0,25.4943,25.5717,25.4943,25.5647,75300.0
2007-03-09 13:30:00,36.29,36.33,36.12,36.22,171600.0,25.5576,25.5858,25.4379,25.5083,171600.0
2007-03-09 14:00:00,36.18,36.23,36.1,36.14,130200.0,25.4802,25.5154,25.4238,25.452,130200.0
2007-03-09 14:30:00,36.16,36.23,36.11,36.23,85800.0,25.4661,25.5154,25.4309,25.5154,85800.0
2007-03-09 15:00:00,36.25,36.41,36.24,36.4,144900.0,25.5295,25.6421,25.5224,25.6351,144900.0
2007-03-09 15:30:00,36.41,36.66,36.36,36.58,231900.0,25.6421,25.8182,25.6069,25.7619,231900.0
2007-03-12 09:30:00,36.54,36.78,36.39,36.39,54900.0,25.7337,25.9027,25.6281,25.6281,54900.0
2007-03-12 10:00:00,36.44,36.45,36.35,36.44,13800.0,25.6633,25.6703,25.5999,25.6633,13800.0
2007-03-12 10:30:00,36.41,36.42,36.23,36.28,31200.0,25.6421,25.6492,25.5154,25.5506,31200.0
2007-03-12 11:00:00,36.29,36.44,36.29,36.33,25800.0,25.5576,25.6633,25.5576,25.5858,25800.0
2007-03-12 11:30:00,36.29,36.51,36.29,36.51,26400.0,25.5576,25.7126,25.5576,25.7126,26400.0
2007-03-12 12:00:00,36.51,36.68,36.46,36.67,54000.0,25.7126,25.8323,25.6774,25.8253,54000.0
2007-03-12 12:30:00,36.64,36.65,36.46,36.59,59700.0,25.8041,25.8112,25.6774,25.7689,59700.0
2007-03-12 13:00:00,36.62,36.72,36.54,36.57,90900.0,25.79,25.8605,25.7337,25.7548,90900.0
2007-03-12 13:30:00,36.59,36.59,36.39,36.51,60600.0,25.7689,25.7689,25.6281,25.7126,60600.0
2007-03-12 14:00:00,36.49,36.65,36.44,36.63,54000.0,25.6985,25.8112,25.6633,25.7971,54000.0
2007-03-12 14:30:00,36.61,36.71,36.57,36.6,48900.0,25.783,25.8534,25.7548,25.776,48900.0
2007-03-12 15:00:00,36.58,36.59,36.47,36.47,82500.0,25.7619,25.7689,25.6844,25.6844,82500.0
2007-03-12 15:30:00,36.5,36.55,36.39,36.43,87600.0,25.7055,25.7407,25.6281,25.6562,87600.0
2007-03-13 09:30:00,36.39,36.41,36.08,36.41,58800.0,25.6281,25.6421,25.4097,25.6421,58800.0
2007-03-13 10:00:00,36.42,36.53,36.36,36.4,60300.0,25.6492,25.7267,25.6069,25.6351,60300.0
2007-03-13 10:30:00,36.41,36.42,36.21,36.31,85800.0,25.6421,25.6492,25.5013,25.5717,85800.0
2007-03-13 11:00:00,36.31,36.37,36.19,36.21,45000.0,25.5717,25.614,25.4872,25.5013,45000.0
2007-03-13 11:30:00,36.21,36.25,36.18,36.21,33300.0,25.5013,25.5295,25.4802,25.5013,33300.0
2007-03-13 12:00:00,36.22,36.37,35.87,35.87,149400.0,25.5083,25.614,25.2618,25.2618,149400.0
2007-03-13 12:30:00,35.83,35.94,35.69,35.81,132000.0,25.2337,25.3111,25.1351,25.2196,132000.0
2007-03-13 13:00:00,35.84,35.86,35.75,35.75,103500.0,25.2407,25.2548,25.1773,25.1773,103500.0
2007-03-13 13:30:00,35.73,35.76,35.47,35.56,102000.0,25.1632,25.1844,24.9801,25.0435,102000.0
2007-03-13 14:00:00,35.59,35.59,35.24,35.36,126000.0,25.0647,25.0647,24.8182,24.9027,126000.0
2007-03-13 14:30:00,35.36,35.41,35.29,35.29,149100.0,24.9027,24.9379,24.8534,24.8534,149100.0
2007-03-13 15:00:00,35.29,35.36,35.2,35.2,246300.0,24.8534,24.9027,24.79,24.79,246300.0
2007-03-13 15:30:00,35.2,35.23,34.79,34.87,507300.0,24.79,24.8111,24.5012,24.5576,507300.0
2007-03-14 09:30:00,34.93,35.17,34.55,34.62,208800.0,24.5998,24.7689,24.3322,24.3815,208800.0
2007-03-14 10:00:00,34.59,34.65,34.36,34.48,258600.0,24.3604,24.4026,24.1984,24.2829,258600.0
2007-03-14 10:30:00,34.48,34.7,34.37,34.54,191400.0,24.2829,24.4379,24.2055,24.3252,191400.0
2007-03-14 11:00:00,34.55,34.75,34.51,34.63,134400.0,24.3322,24.4731,24.304,24.3886,134400.0
2007-03-14 11:30:00,34.63,34.65,34.54,34.59,133500.0,24.3886,24.4026,24.3252,24.3604,133500.0
2007-03-14 12:00:00,34.59,34.67,34.18,34.29,240300.0,24.3604,24.4167,24.0716,24.1491,240300.0
2007-03-14 12:30:00,34.29,34.31,34.15,34.17,126300.0,24.1491,24.1632,24.0505,24.0646,126300.0
2007-03-14 13:00:00,34.19,34.52,34.19,34.48,127500.0,24.0787,24.3111,24.0787,24.2829,127500.0
2007-03-14 13:30:00,34.52,34.83,34.49,34.66,160500.0,24.3111,24.5294,24.29,24.4097,160500.0
2007-03-14 14:00:00,34.67,35.08,34.6,35.03,181800.0,24.4167,24.7055,24.3674,24.6703,181800.0
2007-03-14 14:30:00,35.03,35.19,34.95,35.1,184200.0,24.6703,24.7829,24.6139,24.7196,184200.0
2007-03-14 15:00:00,35.09,35.2,35.03,35.15,265500.0,24.7125,24.79,24.6703,24.7548,265500.0
2007-03-14 15:30:00,35.16,35.31,35.05,35.3,204000.0,24.7618,24.8675,24.6844,24.8604,204000.0
2007-03-15 09:30:00,35.23,35.85,35.07,35.84,138300.0,24.8111,25.2478,24.6984,25.2407,138300.0
2007-03-15 10:00:00,35.87,35.87,35.58,35.7,70500.0,25.2618,25.2618,25.0576,25.1421,70500.0
2007-03-15 10:30:00,35.7,36.0,35.69,35.88,97200.0,25.1421,25.3534,25.1351,25.2689,97200.0
2007-03-15 11:00:00,35.88,35.92,35.74,35.81,72600.0,25.2689,25.2971,25.1703,25.2196,72600.0
2007-03-15 11:30:00,35.8,35.8,35.6,35.7,122400.0,25.2125,25.2125,25.0717,25.1421,122400.0
2007-03-15 12:00:00,35.69,35.86,35.68,35.84,98400.0,25.1351,25.2548,25.128,25.2407,98400.0
2007-03-15 12:30:00,35.86,35.95,35.84,35.87,43800.0,25.2548,25.3182,25.2407,25.2618,43800.0
2007-03-15 13:00:00,35.89,35.96,35.87,35.9,34200.0,25.2759,25.3252,25.2618,25.283,34200.0
2007-03-15 13:30:00,35.92,36.05,35.83,36.03,284100.0,25.2971,25.3886,25.2337,25.3745,284100.0
2007-03-15 14:00:00,36.05,36.26,35.96,36.16,306300.0,25.3886,25.5365,25.3252,25.4661,306300.0
2007-03-15 14:30:00,36.17,36.31,36.09,36.17,331500.0,25.4731,25.5717,25.4168,25.4731,331500.0
2007-03-15 15:00:00,36.18,36.42,36.11,36.31,252600.0,25.4802,25.6492,25.4309,25.5717,252600.0
2007-03-15 15:30:00,36.29,36.39,36.13,36.27,318000.0,25.5576,25.6281,25.445,25.5435,318000.0
2007-03-16 09:30:00,36.47,36.57,36.31,36.52,160200.0,25.6844,25.7548,25.5717,25.7196,160200.0
2007-03-16 10:00:00,36.5,36.62,36.45,36.61,76800.0,25.7055,25.79,25.6703,25.783,76800.0
2007-03-16 10:30:00,36.6,36.62,36.44,36.48,82500.0,25.776,25.79,25.6633,25.6914,82500.0
2007-03-16 11:00:00,36.48,36.5,36.28,36.3,220800.0,25.6914,25.7055,25.5506,25.5647,220800.0
2007-03-16 11:30:00,36.3,36.3,36.08,36.13,48000.0,25.5647,25.5647,25.4097,25.445,48000.0
2007-03-16 12:00:00,36.11,36.28,36.1,36.22,38400.0,25.4309,25.5506,25.4238,25.5083,38400.0
2007-03-16 12:30:00,36.2,36.28,36.2,36.23,60300.0,25.4943,25.5506,25.4943,25.5154,60300.0
2007-03-16 13:00:00,36.23,36.25,36.12,36.19,96000.0,25.5154,25.5295,25.4379,25.4872,96000.0
2007-03-16 13:30:00,36.18,36.24,36.14,36.17,49800.0,25.4802,25.5224,25.452,25.4731,49800.0
2007-03-16 14:00:00,36.2,36.23,36.15,36.22,156300.0,25.4943,25.5154,25.459,25.5083,156300.0
2007-03-16 14:30:00,36.22,36.25,36.07,36.12,126300.0,25.5083,25.5295,25.4027,25.4379,126300.0
2007-03-16 15:00:00,36.12,36.17,36.04,36.13,61800.0,25.4379,25.4731,25.3816,25.445,61800.0
2007-03-16 15:30:00,36.13,36.17,36.07,36.08,89400.0,25.445,25.4731,25.4027,25.4097,89400.0
2007-03-19 09:30:00,36.33,36.62,36.01,36.09,85800.0,25.5858,25.79,25.3604,25.4168,85800.0
2007-03-19 10:00:00,36.11,36.16,35.82,36.1,121200.0,25.4309,25.4661,25.2266,25.4238,121200.0
2007-03-19 10:30:00,36.07,36.32,36.04,36.31,77100.0,25.4027,25.5788,25.3816,25.5717,77100.0
2007-03-19 11:00:00,36.3,36.33,36.17,36.29,46500.0,25.5647,25.5858,25.4731,25.5576,46500.0
2007-03-19 11:30:00,36.3,36.41,36.26,36.29,39300.0,25.5647,25.6421,25.5365,25.5576,39300.0
2007-03-19 12:00:00,36.29,36.29,36.03,36.06,72600.0,25.5576,25.5576,25.3745,25.3957,72600.0
2007-03-19 12:30:00,36.07,36.08,35.88,35.96,98700.0,25.4027,25.4097,25.2689,25.3252,98700.0
2007-03-19 13:00:00,35.91,36.0,35.87,35.92,58800.0,25.29,25.3534,25.2618,25.2971,58800.0
2007-03-19 13:30:00,35.92,36.17,35.92,36.05,138900.0,25.2971,25.4731,25.2971,25.3886,138900.0
2007-03-19 14:00:00,36.03,36.08,35.93,35.93,93000.0,25.3745,25.4097,25.3041,25.3041,93000.0
2007-03-19 14:30:00,35.93,36.15,35.87,36.09,171000.0,25.3041,25.459,25.2618,25.4168,171000.0
2007-03-19 15:00:00,36.12,36.15,35.99,36.05,80400.0,25.4379,25.459,25.3464,25.3886,80400.0
2007-03-19 15:30:00,36.05,36.15,36.03,36.1,83100.0,25.3886,25.459,25.3745,25.4238,83100.0
2007-03-20 09:30:00,36.0,36.42,35.99,36.37,124800.0,25.3534,25.6492,25.3464,25.614,124800.0
2007-03-20 10:00:00,36.38,36.38,36.12,36.19,112200.0,25.621,25.621,25.4379,25.4872,112200.0
2007-03-20 10:30:00,36.18,36.35,36.12,36.3,54300.0,25.4802,25.5999,25.4379,25.5647,54300.0
2007-03-20 11:00:00,36.3,36.47,36.29,36.39,44400.0,25.5647,25.6844,25.5576,25.6281,44400.0
2007-03-20 11:30:00,36.38,36.39,36.31,36.38,55800.0,25.621,25.6281,25.5717,25.621,55800.0
2007-03-20 12:00:00,36.4,36.54,36.36,36.5,113100.0,25.6351,25.7337,25.6069,25.7055,113100.0
2007-03-20 12:30:00,36.54,36.56,36.5,36.53,71400.0,25.7337,25.7478,25.7055,25.7267,71400.0
2007-03-20 13:00:00,36.53,36.86,36.53,36.85,187500.0,25.7267,25.9591,25.7267,25.952,187500.0
2007-03-20 13:30:00,36.85,36.85,36.69,36.76,61500.0,25.952,25.952,25.8393,25.8886,61500.0
2007-03-20 14:00:00,36.77,36.77,36.73,36.74,43800.0,25.8957,25.8957,25.8675,25.8746,43800.0
2007-03-20 14:30:00,36.74,36.78,36.65,36.67,114300.0,25.8746,25.9027,25.8112,25.8253,114300.0
2007-03-20 15:00:00,36.67,36.77,36.61,36.63,85800.0,25.8253,25.8957,25.783,25.7971,85800.0
2007-03-20 15:30:00,36.64,36.85,36.63,36.81,176400.0,25.8041,25.952,25.7971,25.9238,176400.0
2007-03-21 09:30:00,37.2,37.28,36.97,36.97,188400.0,26.1985,26.2549,26.0365,26.0365,188400.0
2007-03-21 10:00:00,36.97,36.98,36.82,36.98,112200.0,26.0365,26.0436,25.9309,26.0436,112200.0
2007-03-21 10:30:00,37.0,37.2,36.97,37.2,59100.0,26.0577,26.1985,26.0365,26.1985,59100.0
2007-03-21 11:00:00,37.23,37.34,37.2,37.33,117600.0,26.2196,26.2971,26.1985,26.2901,117600.0
2007-03-21 11:30:00,37.33,37.54,37.3,37.54,177600.0,26.2901,26.438,26.2689,26.438,177600.0
2007-03-21 12:00:00,37.56,37.73,37.54,37.73,98100.0,26.452,26.5718,26.438,26.5718,98100.0
2007-03-21 12:30:00,37.74,37.91,37.73,37.9,120900.0,26.5788,26.6985,26.5718,26.6915,120900.0
2007-03-21 13:00:00,37.9,37.97,37.84,37.94,187800.0,26.6915,26.7408,26.6492,26.7197,187800.0
2007-03-21 13:30:00,37.94,38.09,37.94,38.0,116100.0,26.7197,26.8253,26.7197,26.7619,116100.0
2007-03-21 14:00:00,37.98,38.4,37.9,38.31,253500.0,26.7478,27.0436,26.6915,26.9802,253500.0
2007-03-21 14:30:00,38.3,38.75,38.23,38.69,384900.0,26.9732,27.2901,26.9239,27.2479,384900.0
2007-03-21 15:00:00,38.69,38.69,38.34,38.42,205500.0,27.2479,27.2479,27.0014,27.0577,205500.0
2007-03-21 15:30:00,38.44,38.66,38.39,38.65,350100.0,27.0718,27.2267,27.0366,27.2197,350100.0
2007-03-22 09:30:00,38.65,38.74,38.47,38.54,102900.0,27.2197,27.2831,27.0929,27.1422,102900.0
2007-03-22 10:00:00,38.56,38.79,38.47,38.76,86400.0,27.1563,27.3183,27.0929,27.2972,86400.0
2007-03-22 10:30:00,38.73,38.79,38.42,38.5,224100.0,27.276,27.3183,27.0577,27.1141,224100.0
2007-03-22 11:00:00,38.46,38.58,38.39,38.55,110700.0,27.0859,27.1704,27.0366,27.1493,110700.0
2007-03-22 11:30:00,38.56,38.62,38.55,38.6,52500.0,27.1563,27.1986,27.1493,27.1845,52500.0
2007-03-22 12:00:00,38.64,38.77,38.57,38.73,81600.0,27.2126,27.3042,27.1633,27.276,81600.0
2007-03-22 12:30:00,38.7,38.76,38.64,38.66,31200.0,27.2549,27.2972,27.2126,27.2267,31200.0
2007-03-22 13:00:00,38.66,38.69,38.52,38.53,76800.0,27.2267,27.2479,27.1281,27.1352,76800.0
2007-03-22 13:30:00,38.51,38.53,38.34,38.39,101400.0,27.1211,27.1352,27.0014,27.0366,101400.0
2007-03-22 14:00:00,38.42,38.65,38.41,38.54,62100.0,27.0577,27.2197,27.0507,27.1422,62100.0
2007-03-22 14:30:00,38.56,38.7,38.53,38.65,60600.0,27.1563,27.2549,27.1352,27.2197,60600.0
2007-03-22 15:00:00,38.65,38.69,38.44,38.48,71700.0,27.2197,27.2479,27.0718,27.1,71700.0
2007-03-22 15:30:00,38.48,38.55,38.42,38.47,69300.0,27.1,27.1493,27.0577,27.0929,69300.0
2007-03-23 09:30:00,38.37,38.63,38.33,38.43,93600.0,27.0225,27.2056,26.9943,27.0648,93600.0
2007-03-23 10:00:00,38.43,38.65,38.43,38.58,92700.0,27.0648,27.2197,27.0648,27.1704,92700.0
2007-03-23 10:30:00,38.56,38.6,38.43,38.54,109800.0,27.1563,27.1845,27.0648,27.1422,109800.0
2007-03-23 11:00:00,38.54,38.7,38.5,38.62,72000.0,27.1422,27.2549,27.1141,27.1986,72000.0
2007-03-23 11:30:00,38.64,38.67,38.57,38.64,39600.0,27.2126,27.2338,27.1633,27.2126,39600.0
2007-03-23 12:00:00,38.64,38.67,38.49,38.53,135000.0,27.2126,27.2338,27.107,27.1352,135000.0
2007-03-23 12:30:00,38.52,38.53,38.29,38.33,143400.0,27.1281,27.1352,26.9662,26.9943,143400.0
2007-03-23 13:00:00,38.31,38.39,38.27,38.37,36300.0,26.9802,27.0366,26.9521,27.0225,36300.0
2007-03-23 13:30:00,38.35,38.37,38.14,38.16,62700.0,27.0084,27.0225,26.8605,26.8746,62700.0
2007-03-23 14:00:00,38.17,38.22,38.09,38.15,126600.0,26.8816,26.9169,26.8253,26.8676,126600.0
2007-03-23 14:30:00,38.15,38.17,38.04,38.06,135600.0,26.8676,26.8816,26.7901,26.8042,135600.0
2007-03-23 15:00:00,38.06,38.16,38.03,38.14,61200.0,26.8042,26.8746,26.783,26.8605,61200.0
2007-03-23 15:30:00,38.13,38.17,38.1,38.16,98400.0,26.8535,26.8816,26.8323,26.8746,98400.0
2007-03-26 09:30:00,38.27,38.32,38.04,38.23,117300.0,26.9521,26.9873,26.7901,26.9239,117300.0
2007-03-26 10:00:00,38.23,38.24,37.58,37.67,197400.0,26.9239,26.9309,26.4661,26.5295,197400.0
2007-03-26 10:30:00,37.67,37.7,37.57,37.62,120000.0,26.5295,26.5506,26.4591,26.4943,120000.0
2007-03-26 11:00:00,37.62,37.66,37.56,37.62,79200.0,26.4943,26.5225,26.452,26.4943,79200.0
2007-03-26 11:30:00,37.62,37.91,37.56,37.84,199800.0,26.4943,26.6985,26.452,26.6492,199800.0
2007-03-26 12:00:00,37.87,37.98,37.79,37.84,170400.0,26.6704,26.7478,26.614,26.6492,170400.0
2007-03-26 12:30:00,37.84,37.84,37.66,37.73,163800.0,26.6492,26.6492,26.5225,26.5718,163800.0
2007-03-26 13:00:00,37.77,37.91,37.71,37.85,170700.0,26.5999,26.6985,26.5577,26.6563,170700.0
2007-03-26 13:30:00,37.86,37.98,37.78,37.85,196500.0,26.6633,26.7478,26.607,26.6563,196500.0
2007-03-26 14:00:00,37.88,37.94,37.83,37.88,59100.0,26.6774,26.7197,26.6422,26.6774,59100.0
2007-03-26 14:30:00,37.89,37.91,37.77,37.83,38400.0,26.6845,26.6985,26.5999,26.6422,38400.0
2007-03-26 15:00:00,37.83,37.89,37.76,37.87,70800.0,26.6422,26.6845,26.5929,26.6704,70800.0
2007-03-26 15:30:00,37.87,38.11,37.87,38.1,56700.0,26.6704,26.8394,26.6704,26.8323,56700.0
2007-03-27 09:30:00,37.9,37.97,37.59,37.59,129900.0,26.6915,26.7408,26.4732,26.4732,129900.0
2007-03-27 10:00:00,37.62,37.69,37.29,37.5,94800.0,26.4943,26.5436,26.2619,26.4098,94800.0
2007-03-27 10:30:00,37.49,37.58,37.48,37.58,96900.0,26.4027,26.4661,26.3957,26.4661,96900.0
2007-03-27 11:00:00,37.56,37.59,37.43,37.45,70800.0,26.452,26.4732,26.3605,26.3746,70800.0
2007-03-27 11:30:00,37.45,37.45,37.31,37.31,87900.0,26.3746,26.3746,26.276,26.276,87900.0
2007-03-27 12:00:00,37.3,37.31,37.27,37.28,125100.0,26.2689,26.276,26.2478,26.2549,125100.0
2007-03-27 12:30:00,37.29,37.29,37.23,37.27,78000.0,26.2619,26.2619,26.2196,26.2478,78000.0
2007-03-27 13:00:00,37.25,37.33,37.24,37.32,131700.0,26.2337,26.2901,26.2267,26.283,131700.0
2007-03-27 13:30:00,37.32,37.38,37.28,37.32,175500.0,26.283,26.3253,26.2549,26.283,175500.0
2007-03-27 14:00:00,37.32,37.34,37.25,37.28,90600.0,26.283,26.2971,26.2337,26.2549,90600.0
2007-03-27 14:30:00,37.28,37.3,37.21,37.25,79200.0,26.2549,26.2689,26.2056,26.2337,79200.0
2007-03-27 15:00:00,37.27,37.37,37.23,37.33,93900.0,26.2478,26.3182,26.2196,26.2901,93900.0
2007-03-27 15:30:00,37.33,37.37,37.21,37.24,123000.0,26.2901,26.3182,26.2056,26.2267,123000.0
2007-03-28 09:30:00,37.07,37.07,36.73,36.95,177900.0,26.107,26.107,25.8675,26.0224,177900.0
2007-03-28 10:00:00,36.95,37.0,36.78,36.86,73200.0,26.0224,26.0577,25.9027,25.9591,73200.0
2007-03-28 10:30:00,36.84,36.88,36.58,36.82,124500.0,25.945,25.9731,25.7619,25.9309,124500.0
2007-03-28 11:00:00,36.8,36.98,36.77,36.81,76800.0,25.9168,26.0436,25.8957,25.9238,76800.0
2007-03-28 11:30:00,36.81,36.98,36.81,36.94,39900.0,25.9238,26.0436,25.9238,26.0154,39900.0
2007-03-28 12:00:00,36.93,37.35,36.91,37.33,81900.0,26.0084,26.3042,25.9943,26.2901,81900.0
2007-03-28 12:30:00,37.33,37.36,37.26,37.3,91200.0,26.2901,26.3112,26.2408,26.2689,91200.0
2007-03-28 13:00:00,37.3,37.3,37.2,37.21,59700.0,26.2689,26.2689,26.1985,26.2056,59700.0
2007-03-28 13:30:00,37.21,37.22,36.97,37.0,144000.0,26.2056,26.2126,26.0365,26.0577,144000.0
2007-03-28 14:00:00,37.0,37.01,36.69,36.74,246300.0,26.0577,26.0647,25.8393,25.8746,246300.0
2007-03-28 14:30:00,36.71,36.83,36.63,36.65,184800.0,25.8534,25.9379,25.7971,25.8112,184800.0
2007-03-28 15:00:00,36.65,36.8,36.62,36.8,221700.0,25.8112,25.9168,25.79,25.9168,221700.0
2007-03-28 15:30:00,36.8,36.82,36.71,36.73,302100.0,25.9168,25.9309,25.8534,25.8675,302100.0
2007-03-29 09:30:00,37.0,37.29,36.94,36.98,265800.0,26.0577,26.2619,26.0154,26.0436,265800.0
2007-03-29 10:00:00,36.98,37.0,36.84,36.84,159300.0,26.0436,26.0577,25.945,25.945,159300.0
2007-03-29 10:30:00,36.85,37.0,36.83,36.91,129000.0,25.952,26.0577,25.9379,25.9943,129000.0
2007-03-29 11:00:00,36.9,37.17,36.9,37.16,120300.0,25.9872,26.1774,25.9872,26.1703,120300.0
2007-03-29 11:30:00,37.16,37.25,37.02,37.02,118500.0,26.1703,26.2337,26.0717,26.0717,118500.0
2007-03-29 12:00:00,37.0,37.0,36.85,36.95,96300.0,26.0577,26.0577,25.952,26.0224,96300.0
2007-03-29 12:30:00,36.95,37.14,36.93,37.03,54000.0,26.0224,26.1563,26.0084,26.0788,54000.0
2007-03-29 13:00:00,37.02,37.09,36.87,36.9,92400.0,26.0717,26.121,25.9661,25.9872,92400.0
2007-03-29 13:30:00,36.9,36.96,36.78,36.8,75900.0,25.9872,26.0295,25.9027,25.9168,75900.0
2007-03-29 14:00:00,36.77,36.94,36.77,36.92,74400.0,25.8957,26.0154,25.8957,26.0013,74400.0
2007-03-29 14:30:00,36.91,37.0,36.83,36.99,88500.0,25.9943,26.0577,25.9379,26.0506,88500.0
2007-03-29 15:00:00,37.0,37.17,36.99,37.14,109500.0,26.0577,26.1774,26.0506,26.1563,109500.0
2007-03-29 15:30:00,37.13,37.3,37.13,37.27,195900.0,26.1492,26.2689,26.1492,26.2478,195900.0
2007-03-30 09:30:00,37.27,37.5,37.18,37.34,95100.0,26.2478,26.4098,26.1844,26.2971,95100.0
2007-03-30 10:00:00,37.33,37.45,37.28,37.31,66000.0,26.2901,26.3746,26.2549,26.276,66000.0
2007-03-30 10:30:00,37.31,37.31,37.2,37.28,77100.0,26.276,26.276,26.1985,26.2549,77100.0
2007-03-30 11:00:00,37.27,37.33,37.15,37.17,39300.0,26.2478,26.2901,26.1633,26.1774,39300.0
2007-03-30 11:30:00,37.16,37.21,36.72,36.87,89100.0,26.1703,26.2056,25.8605,25.9661,89100.0
2007-03-30 12:00:00,36.9,37.0,36.79,36.95,38100.0,25.9872,26.0577,25.9098,26.0224,38100.0
2007-03-30 12:30:00,36.95,37.06,36.84,36.84,121500.0,26.0224,26.0999,25.945,25.945,121500.0
2007-03-30 13:00:00,36.84,36.96,36.83,36.94,53400.0,25.945,26.0295,25.9379,26.0154,53400.0
2007-03-30 13:30:00,36.97,37.02,36.81,36.82,71700.0,26.0365,26.0717,25.9238,25.9309,71700.0
2007-03-30 14:00:00,36.83,36.9,36.8,36.86,57600.0,25.9379,25.9872,25.9168,25.9591,57600.0
2007-03-30 14:30:00,36.86,36.9,36.67,36.71,160800.0,25.9591,25.9872,25.8253,25.8534,160800.0
2007-03-30 15:00:00,36.71,36.78,36.7,36.77,23100.0,25.8534,25.9027,25.8464,25.8957,23100.0
2007-03-30 15:30:00,36.77,36.81,36.7,36.74,123900.0,25.8957,25.9238,25.8464,25.8746,123900.0
2007-04-02 09:30:00,36.97,37.32,36.88,37.31,126600.0,26.0365,26.283,25.9731,26.276,126600.0
2007-04-02 10:00:00,37.28,37.33,37.11,37.13,88200.0,26.2549,26.2901,26.1351,26.1492,88200.0
2007-04-02 10:30:00,37.17,37.31,37.17,37.31,94200.0,26.1774,26.276,26.1774,26.276,94200.0
2007-04-02 11:00:00,37.31,37.4,37.3,37.38,124200.0,26.276,26.3394,26.2689,26.3253,124200.0
2007-04-02 11:30:00,37.38,37.5,37.36,37.42,97500.0,26.3253,26.4098,26.3112,26.3534,97500.0
2007-04-02 12:00:00,37.42,37.57,37.42,37.55,107100.0,26.3534,26.4591,26.3534,26.445,107100.0
2007-04-02 12:30:00,37.57,37.71,37.55,37.62,171000.0,26.4591,26.5577,26.445,26.4943,171000.0
2007-04-02 13:00:00,37.62,37.74,37.62,37.72,112500.0,26.4943,26.5788,26.4943,26.5647,112500.0
2007-04-02 13:30:00,37.72,37.76,37.68,37.75,78600.0,26.5647,26.5929,26.5366,26.5859,78600.0
2007-04-02 14:00:00,37.75,37.75,37.59,37.7,115500.0,26.5859,26.5859,26.4732,26.5506,115500.0
2007-04-02 14:30:00,37.7,37.83,37.7,37.76,106800.0,26.5506,26.6422,26.5506,26.5929,106800.0
2007-04-02 15:00:00,37.78,37.81,37.68,37.72,111300.0,26.607,26.6281,26.5366,26.5647,111300.0
2007-04-02 15:30:00,37.72,37.77,37.69,37.71,109200.0,26.5647,26.5999,26.5436,26.5577,109200.0
2007-04-03 09:30:00,37.83,38.34,37.83,38.26,235800.0,26.6422,27.0014,26.6422,26.945,235800.0
2007-04-03 10:00:00,38.25,38.42,38.25,38.37,122700.0,26.938,27.0577,26.938,27.0225,122700.0
2007-04-03 10:30:00,38.38,38.41,38.33,38.37,118500.0,27.0295,27.0507,26.9943,27.0225,118500.0
2007-04-03 11:00:00,38.37,38.38,38.28,38.28,92100.0,27.0225,27.0295,26.9591,26.9591,92100.0
2007-04-03 11:30:00,38.28,38.43,38.26,38.42,132900.0,26.9591,27.0648,26.945,27.0577,132900.0
2007-04-03 12:00:00,38.42,38.5,38.42,38.45,117300.0,27.0577,27.1141,27.0577,27.0788,117300.0
2007-04-03 12:30:00,38.45,38.5,38.45,38.48,84600.0,27.0788,27.1141,27.0788,27.1,84600.0
2007-04-03 13:00:00,38.49,38.53,38.46,38.49,136200.0,27.107,27.1352,27.0859,27.107,136200.0
2007-04-03 13:30:00,38.49,38.54,38.47,38.51,97800.0,27.107,27.1422,27.0929,27.1211,97800.0
2007-04-03 14:00:00,38.51,38.51,38.4,38.44,115800.0,27.1211,27.1211,27.0436,27.0718,115800.0
2007-04-03 14:30:00,38.45,38.52,38.39,38.4,109200.0,27.0788,27.1281,27.0366,27.0436,109200.0
2007-04-03 15:00:00,38.38,38.43,38.31,38.38,119700.0,27.0295,27.0648,26.9802,27.0295,119700.0
2007-04-03 15:30:00,38.38,38.42,38.23,38.24,169500.0,27.0295,27.0577,26.9239,26.9309,169500.0
2007-04-04 09:30:00,38.24,38.37,38.08,38.28,60300.0,26.9309,27.0225,26.8183,26.9591,60300.0
2007-04-04 10:00:00,38.28,38.28,37.95,38.08,71100.0,26.9591,26.9591,26.7267,26.8183,71100.0
2007-04-04 10:30:00,38.08,38.12,38.02,38.05,86700.0,26.8183,26.8464,26.776,26.7971,86700.0
2007-04-04 11:00:00,38.06,38.07,38.03,38.06,34800.0,26.8042,26.8112,26.783,26.8042,34800.0
2007-04-04 11:30:00,38.06,38.27,38.05,38.2,174000.0,26.8042,26.9521,26.7971,26.9028,174000.0
2007-04-04 12:00:00,38.22,38.31,38.2,38.29,74100.0,26.9169,26.9802,26.9028,26.9662,74100.0
2007-04-04 12:30:00,38.27,38.43,38.27,38.42,171600.0,26.9521,27.0648,26.9521,27.0577,171600.0
2007-04-04 13:00:00,38.41,38.43,38.37,38.42,472500.0,27.0507,27.0648,27.0225,27.0577,472500.0
2007-04-04 13:30:00,38.38,38.44,38.33,38.43,46800.0,27.0295,27.0718,26.9943,27.0648,46800.0
2007-04-04 14:00:00,38.39,38.42,38.36,38.38,22500.0,27.0366,27.0577,27.0155,27.0295,22500.0
2007-04-04 14:30:00,38.38,38.47,38.38,38.45,36900.0,27.0295,27.0929,27.0295,27.0788,36900.0
2007-04-04 15:00:00,38.45,38.45,38.37,38.43,72600.0,27.0788,27.0788,27.0225,27.0648,72600.0
2007-04-04 15:30:00,38.43,38.54,38.36,38.38,207900.0,27.0648,27.1422,27.0155,27.0295,207900.0
2007-04-05 09:30:00,38.48,38.58,38.34,38.37,156300.0,27.1,27.1704,27.0014,27.0225,156300.0
2007-04-05 10:00:00,38.35,38.4,38.34,38.37,36600.0,27.0084,27.0436,27.0014,27.0225,36600.0
2007-04-05 10:30:00,38.37,38.4,38.3,38.3,91500.0,27.0225,27.0436,26.9732,26.9732,91500.0
2007-04-05 11:00:00,38.3,38.42,38.19,38.27,228000.0,26.9732,27.0577,26.8957,26.9521,228000.0
2007-04-05 11:30:00,38.29,38.38,38.29,38.34,154500.0,26.9662,27.0295,26.9662,27.0014,154500.0
2007-04-05 12:00:00,38.34,38.4,38.33,38.33,123300.0,27.0014,27.0436,26.9943,26.9943,123300.0
2007-04-05 12:30:00,38.33,38.36,38.13,38.19,41400.0,26.9943,27.0155,26.8535,26.8957,41400.0
2007-04-05 13:00:00,38.17,38.18,38.08,38.16,37800.0,26.8816,26.8887,26.8183,26.8746,37800.0
2007-04-05 13:30:00,38.16,38.16,38.04,38.05,31200.0,26.8746,26.8746,26.7901,26.7971,31200.0
2007-04-05 14:00:00,38.06,38.3,38.05,38.3,25500.0,26.8042,26.9732,26.7971,26.9732,25500.0
2007-04-05 14:30:00,38.32,38.32,38.22,38.25,39900.0,26.9873,26.9873,26.9169,26.938,39900.0
2007-04-05 15:00:00,38.24,38.39,38.24,38.3,53400.0,26.9309,27.0366,26.9309,26.9732,53400.0
2007-04-05 15:30:00,38.31,38.36,38.25,38.33,96000.0,26.9802,27.0155,26.938,26.9943,96000.0
2007-04-09 09:30:00,38.82,39.0,38.73,38.93,203100.0,27.3394,27.4662,27.276,27.4169,203100.0
2007-04-09 10:00:00,38.93,38.96,38.8,38.8,108900.0,27.4169,27.438,27.3253,27.3253,108900.0
2007-04-09 10:30:00,38.79,38.82,38.72,38.82,81900.0,27.3183,27.3394,27.269,27.3394,81900.0
2007-04-09 11:00:00,38.82,38.9,38.81,38.87,111300.0,27.3394,27.3958,27.3324,27.3746,111300.0
2007-04-09 11:30:00,38.87,38.87,38.73,38.73,54300.0,27.3746,27.3746,27.276,27.276,54300.0
2007-04-09 12:00:00,38.72,38.76,38.71,38.74,64200.0,27.269,27.2972,27.2619,27.2831,64200.0
2007-04-09 12:30:00,38.75,38.83,38.74,38.79,91200.0,27.2901,27.3465,27.2831,27.3183,91200.0
2007-04-09 13:00:00,38.79,38.85,38.78,38.83,89700.0,27.3183,27.3605,27.3112,27.3465,89700.0
2007-04-09 13:30:00,38.83,38.83,38.78,38.82,102600.0,27.3465,27.3465,27.3112,27.3394,102600.0
2007-04-09 14:00:00,38.82,38.83,38.76,38.81,138900.0,27.3394,27.3465,27.2972,27.3324,138900.0
2007-04-09 14:30:00,38.82,38.83,38.75,38.81,127500.0,27.3394,27.3465,27.2901,27.3324,127500.0
2007-04-09 15:00:00,38.8,38.82,38.77,38.81,72300.0,27.3253,27.3394,27.3042,27.3324,72300.0
2007-04-09 15:30:00,38.82,38.82,38.75,38.79,88200.0,27.3394,27.3394,27.2901,27.3183,88200.0
2007-04-10 09:30:00,38.8,38.8,38.49,38.67,202200.0,27.3253,27.3253,27.107,27.2338,202200.0
2007-04-10 10:00:00,38.67,38.67,38.25,38.25,215400.0,27.2338,27.2338,26.938,26.938,215400.0
2007-04-10 10:30:00,38.24,38.24,37.95,37.99,118800.0,26.9309,26.9309,26.7267,26.7549,118800.0
2007-04-10 11:00:00,37.99,38.36,37.98,38.31,207300.0,26.7549,27.0155,26.7478,26.9802,207300.0
2007-04-10 11:30:00,38.3,38.31,38.0,38.2,191400.0,26.9732,26.9802,26.7619,26.9028,191400.0
2007-04-10 12:00:00,38.21,38.21,37.84,38.13,135600.0,26.9098,26.9098,26.6492,26.8535,135600.0
2007-04-10 12:30:00,38.14,38.15,37.84,37.93,135600.0,26.8605,26.8676,26.6492,26.7126,135600.0
2007-04-10 13:00:00,37.95,38.15,37.93,38.08,127200.0,26.7267,26.8676,26.7126,26.8183,127200.0
2007-04-10 13:30:00,38.07,38.16,37.94,37.94,97800.0,26.8112,26.8746,26.7197,26.7197,97800.0
2007-04-10 14:00:00,37.93,38.09,37.93,38.06,77100.0,26.7126,26.8253,26.7126,26.8042,77100.0
2007-04-10 14:30:00,38.06,38.08,38.03,38.07,90000.0,26.8042,26.8183,26.783,26.8112,90000.0
2007-04-10 15:00:00,38.07,38.19,38.04,38.11,181500.0,26.8112,26.8957,26.7901,26.8394,181500.0
2007-04-10 15:30:00,38.11,38.17,38.06,38.16,246300.0,26.8394,26.8816,26.8042,26.8746,246300.0
2007-04-11 09:30:00,38.09,38.25,37.84,37.95,155100.0,26.8253,26.938,26.6492,26.7267,155100.0
2007-04-11 10:00:00,37.95,38.12,37.95,37.95,79500.0,26.7267,26.8464,26.7267,26.7267,79500.0
2007-04-11 10:30:00,37.96,37.96,37.62,37.68,105600.0,26.7338,26.7338,26.4943,26.5366,105600.0
2007-04-11 11:00:00,37.7,38.0,37.7,37.93,84900.0,26.5506,26.7619,26.5506,26.7126,84900.0
2007-04-11 11:30:00,37.94,37.96,37.75,37.82,103200.0,26.7197,26.7338,26.5859,26.6352,103200.0
2007-04-11 12:00:00,37.82,37.85,37.7,37.78,69300.0,26.6352,26.6563,26.5506,26.607,69300.0
2007-04-11 12:30:00,37.79,37.84,37.71,37.78,81000.0,26.614,26.6492,26.5577,26.607,81000.0
2007-04-11 13:00:00,37.78,37.85,37.69,37.76,100200.0,26.607,26.6563,26.5436,26.5929,100200.0
2007-04-11 13:30:00,37.76,37.83,37.72,37.73,52200.0,26.5929,26.6422,26.5647,26.5718,52200.0
2007-04-11 14:00:00,37.73,37.73,37.54,37.59,117000.0,26.5718,26.5718,26.438,26.4732,117000.0
2007-04-11 14:30:00,37.54,37.57,37.43,37.47,67800.0,26.438,26.4591,26.3605,26.3887,67800.0
2007-04-11 15:00:00,37.49,37.55,37.44,37.49,115800.0,26.4027,26.445,26.3675,26.4027,115800.0
2007-04-11 15:30:00,37.48,37.56,37.43,37.47,222900.0,26.3957,26.452,26.3605,26.3887,222900.0
2007-04-12 09:30:00,37.54,37.57,37.35,37.37,175800.0,26.438,26.4591,26.3042,26.3182,175800.0
2007-04-12 10:00:00,37.37,37.48,37.34,37.41,180900.0,26.3182,26.3957,26.2971,26.3464,180900.0
2007-04-12 10:30:00,37.41,37.43,37.35,37.37,109800.0,26.3464,26.3605,26.3042,26.3182,109800.0
2007-04-12 11:00:00,37.37,37.42,37.35,37.4,88200.0,26.3182,26.3534,26.3042,26.3394,88200.0
2007-04-12 11:30:00,37.37,37.42,37.2,37.41,109800.0,26.3182,26.3534,26.1985,26.3464,109800.0
2007-04-12 12:00:00,37.41,37.52,37.41,37.48,109800.0,26.3464,26.4239,26.3464,26.3957,109800.0
2007-04-12 12:30:00,37.48,37.49,37.43,37.48,96600.0,26.3957,26.4027,26.3605,26.3957,96600.0
2007-04-12 13:00:00,37.48,37.54,37.36,37.4,88800.0,26.3957,26.438,26.3112,26.3394,88800.0
2007-04-12 13:30:00,37.4,37.44,37.37,37.39,168000.0,26.3394,26.3675,26.3182,26.3323,168000.0
2007-04-12 14:00:00,37.39,37.4,37.37,37.38,67500.0,26.3323,26.3394,26.3182,26.3253,67500.0
2007-04-12 14:30:00,37.38,37.4,37.35,37.38,379800.0,26.3253,26.3394,26.3042,26.3253,379800.0
2007-04-12 15:00:00,37.38,37.42,37.31,37.37,212400.0,26.3253,26.3534,26.276,26.3182,212400.0
2007-04-12 15:30:00,37.38,37.38,37.24,37.33,224700.0,26.3253,26.3253,26.2267,26.2901,224700.0
2007-04-13 09:30:00,37.33,37.43,37.08,37.11,212700.0,26.2901,26.3605,26.114,26.1351,212700.0
2007-04-13 10:00:00,37.11,37.11,36.8,36.82,238800.0,26.1351,26.1351,25.9168,25.9309,238800.0
2007-04-13 10:30:00,36.82,36.92,36.81,36.86,164400.0,25.9309,26.0013,25.9238,25.9591,164400.0
2007-04-13 11:00:00,36.87,36.95,36.87,36.92,230100.0,25.9661,26.0224,25.9661,26.0013,230100.0
2007-04-13 11:30:00,36.93,36.97,36.88,36.93,720300.0,26.0084,26.0365,25.9731,26.0084,720300.0
2007-04-13 12:00:00,36.93,36.93,36.87,36.88,204000.0,26.0084,26.0084,25.9661,25.9731,204000.0
2007-04-13 12:30:00,36.9,36.9,36.76,36.77,109500.0,25.9872,25.9872,25.8886,25.8957,109500.0
2007-04-13 13:00:00,36.77,36.79,36.67,36.67,154800.0,25.8957,25.9098,25.8253,25.8253,154800.0
2007-04-13 13:30:00,36.67,36.8,36.67,36.8,137400.0,25.8253,25.9168,25.8253,25.9168,137400.0
2007-04-13 14:00:00,36.81,36.81,36.72,36.76,89100.0,25.9238,25.9238,25.8605,25.8886,89100.0
2007-04-13 14:30:00,36.75,36.8,36.73,36.76,278700.0,25.8816,25.9168,25.8675,25.8886,278700.0
2007-04-13 15:00:00,36.77,36.82,36.75,36.77,247200.0,25.8957,25.9309,25.8816,25.8957,247200.0
2007-04-13 15:30:00,36.76,36.79,36.75,36.77,246000.0,25.8886,25.9098,25.8816,25.8957,246000.0
2007-04-16 09:30:00,37.14,37.46,37.14,37.42,227700.0,26.1563,26.3816,26.1563,26.3534,227700.0
2007-04-16 10:00:00,37.4,37.4,37.27,37.29,80700.0,26.3394,26.3394,26.2478,26.2619,80700.0
2007-04-16 10:30:00,37.29,37.35,37.24,37.33,52800.0,26.2619,26.3042,26.2267,26.2901,52800.0
2007-04-16 11:00:00,37.33,37.34,37.29,37.34,53100.0,26.2901,26.2971,26.2619,26.2971,53100.0
2007-04-16 11:30:00,37.34,37.44,37.34,37.39,135000.0,26.2971,26.3675,26.2971,26.3323,135000.0
2007-04-16 12:00:00,37.39,37.42,37.37,37.39,49200.0,26.3323,26.3534,26.3182,26.3323,49200.0
2007-04-16 12:30:00,37.39,37.4,37.33,37.35,74700.0,26.3323,26.3394,26.2901,26.3042,74700.0
2007-04-16 13:00:00,37.35,37.36,37.33,37.34,64200.0,26.3042,26.3112,26.2901,26.2971,64200.0
2007-04-16 13:30:00,37.34,37.35,37.33,37.33,91800.0,26.2971,26.3042,26.2901,26.2901,91800.0
2007-04-16 14:00:00,37.33,37.33,37.25,37.3,82800.0,26.2901,26.2901,26.2337,26.2689,82800.0
2007-04-16 14:30:00,37.29,37.3,37.27,37.28,68100.0,26.2619,26.2689,26.2478,26.2549,68100.0
2007-04-16 15:00:00,37.28,37.37,37.24,37.37,85500.0,26.2549,26.3182,26.2267,26.3182,85500.0
2007-04-16 15:30:00,37.36,37.36,37.23,37.25,135600.0,26.3112,26.3112,26.2196,26.2337,135600.0
2007-04-17 09:30:00,37.22,37.43,37.07,37.22,105600.0,26.2126,26.3605,26.107,26.2126,105600.0
2007-04-17 10:00:00,37.22,37.3,37.19,37.23,102000.0,26.2126,26.2689,26.1915,26.2196,102000.0
2007-04-17 10:30:00,37.23,37.32,37.17,37.24,81000.0,26.2196,26.283,26.1774,26.2267,81000.0
2007-04-17 11:00:00,37.23,37.3,37.22,37.23,128400.0,26.2196,26.2689,26.2126,26.2196,128400.0
2007-04-17 11:30:00,37.21,37.23,37.07,37.22,75300.0,26.2056,26.2196,26.107,26.2126,75300.0
2007-04-17 12:00:00,37.22,37.22,37.14,37.2,52200.0,26.2126,26.2126,26.1563,26.1985,52200.0
2007-04-17 12:30:00,37.2,37.3,37.1,37.1,63300.0,26.1985,26.2689,26.1281,26.1281,63300.0
2007-04-17 13:00:00,37.1,37.1,36.83,36.95,114300.0,26.1281,26.1281,25.9379,26.0224,114300.0
2007-04-17 13:30:00,36.94,37.04,36.93,37.0,31500.0,26.0154,26.0858,26.0084,26.0577,31500.0
2007-04-17 14:00:00,36.98,37.2,36.98,37.17,86400.0,26.0436,26.1985,26.0436,26.1774,86400.0
2007-04-17 14:30:00,37.18,37.2,37.09,37.13,33000.0,26.1844,26.1985,26.121,26.1492,33000.0
2007-04-17 15:00:00,37.12,37.14,37.05,37.1,44400.0,26.1422,26.1563,26.0929,26.1281,44400.0
2007-04-17 15:30:00,37.08,37.13,37.0,37.13,92700.0,26.114,26.1492,26.0577,26.1492,92700.0
2007-04-18 09:30:00,37.0,37.06,36.98,37.01,51300.0,26.0577,26.0999,26.0436,26.0647,51300.0
2007-04-18 10:00:00,37.01,37.01,36.84,36.88,205500.0,26.0647,26.0647,25.945,25.9731,205500.0
2007-04-18 10:30:00,36.89,36.98,36.79,36.8,200700.0,25.9802,26.0436,25.9098,25.9168,200700.0
2007-04-18 11:00:00,36.8,36.9,36.68,36.7,361500.0,25.9168,25.9872,25.8323,25.8464,361500.0
2007-04-18 11:30:00,36.71,36.88,36.66,36.78,133200.0,25.8534,25.9731,25.8182,25.9027,133200.0
2007-04-18 12:00:00,36.78,36.8,36.74,36.77,74100.0,25.9027,25.9168,25.8746,25.8957,74100.0
2007-04-18 12:30:00,36.77,36.79,36.68,36.7,87000.0,25.8957,25.9098,25.8323,25.8464,87000.0
2007-04-18 13:00:00,36.7,36.71,36.62,36.66,84300.0,25.8464,25.8534,25.79,25.8182,84300.0
2007-04-18 13:30:00,36.66,36.76,36.64,36.68,97200.0,25.8182,25.8886,25.8041,25.8323,97200.0
2007-04-18 14:00:00,36.69,36.7,36.66,36.68,126600.0,25.8393,25.8464,25.8182,25.8323,126600.0
2007-04-18 14:30:00,36.68,36.74,36.62,36.73,352200.0,25.8323,25.8746,25.79,25.8675,352200.0
2007-04-18 15:00:00,36.7,36.71,36.67,36.68,76200.0,25.8464,25.8534,25.8253,25.8323,76200.0
2007-04-18 15:30:00,36.69,36.69,36.62,36.63,89400.0,25.8393,25.8393,25.79,25.7971,89400.0
2007-04-19 09:30:00,36.33,36.33,35.75,36.13,453600.0,25.5858,25.5858,25.1773,25.445,453600.0
2007-04-19 10:00:00,36.13,36.25,36.09,36.24,209700.0,25.445,25.5295,25.4168,25.5224,209700.0
2007-04-19 10:30:00,36.23,36.23,36.15,36.2,79500.0,25.5154,25.5154,25.459,25.4943,79500.0
2007-04-19 11:00:00,36.2,36.25,36.17,36.23,79500.0,25.4943,25.5295,25.4731,25.5154,79500.0
2007-04-19 11:30:00,36.24,36.25,36.15,36.18,145200.0,25.5224,25.5295,25.459,25.4802,145200.0
2007-04-19 12:00:00,36.21,36.23,36.18,36.19,84000.0,25.5013,25.5154,25.4802,25.4872,84000.0
2007-04-19 12:30:00,36.18,36.24,36.18,36.24,57600.0,25.4802,25.5224,25.4802,25.5224,57600.0
2007-04-19 13:00:00,36.22,36.28,36.2,36.28,79800.0,25.5083,25.5506,25.4943,25.5506,79800.0
2007-04-19 13:30:00,36.27,36.29,36.18,36.18,306000.0,25.5435,25.5576,25.4802,25.4802,306000.0
2007-04-19 14:00:00,36.21,36.39,36.17,36.35,205200.0,25.5013,25.6281,25.4731,25.5999,205200.0
2007-04-19 14:30:00,36.33,36.4,36.25,36.31,94500.0,25.5858,25.6351,25.5295,25.5717,94500.0
2007-04-19 15:00:00,36.32,36.32,36.26,36.31,108600.0,25.5788,25.5788,25.5365,25.5717,108600.0
2007-04-19 15:30:00,36.31,36.39,36.16,36.23,371100.0,25.5717,25.6281,25.4661,25.5154,371100.0
2007-04-20 09:30:00,36.55,36.92,36.33,36.52,280800.0,25.7407,26.0013,25.5858,25.7196,280800.0
2007-04-20 10:00:00,36.51,36.62,36.4,36.62,107700.0,25.7126,25.79,25.6351,25.79,107700.0
2007-04-20 10:30:00,36.62,36.8,36.62,36.68,134700.0,25.79,25.9168,25.79,25.8323,134700.0
2007-04-20 11:00:00,36.68,36.77,36.46,36.48,157800.0,25.8323,25.8957,25.6774,25.6914,157800.0
2007-04-20 11:30:00,36.48,36.49,36.38,36.43,99900.0,25.6914,25.6985,25.621,25.6562,99900.0
2007-04-20 12:00:00,36.41,36.59,36.33,36.52,74400.0,25.6421,25.7689,25.5858,25.7196,74400.0
2007-04-20 12:30:00,36.53,36.53,36.39,36.48,221100.0,25.7267,25.7267,25.6281,25.6914,221100.0
2007-04-20 13:00:00,36.48,36.53,36.44,36.46,177300.0,25.6914,25.7267,25.6633,25.6774,177300.0
2007-04-20 13:30:00,36.46,36.49,36.41,36.47,59100.0,25.6774,25.6985,25.6421,25.6844,59100.0
2007-04-20 14:00:00,36.48,36.52,36.4,36.45,137100.0,25.6914,25.7196,25.6351,25.6703,137100.0
2007-04-20 14:30:00,36.47,36.5,36.44,36.5,60600.0,25.6844,25.7055,25.6633,25.7055,60600.0
2007-04-20 15:00:00,36.49,36.5,36.43,36.47,162600.0,25.6985,25.7055,25.6562,25.6844,162600.0
2007-04-20 15:30:00,36.47,36.48,36.34,36.43,215400.0,25.6844,25.6914,25.5928,25.6562,215400.0
2007-04-23 09:30:00,36.4,36.77,36.39,36.65,120300.0,25.6351,25.8957,25.6281,25.8112,120300.0
2007-04-23 10:00:00,36.65,36.66,36.42,36.42,98100.0,25.8112,25.8182,25.6492,25.6492,98100.0
2007-04-23 10:30:00,36.39,36.5,36.39,36.48,59400.0,25.6281,25.7055,25.6281,25.6914,59400.0
2007-04-23 11:00:00,36.48,36.49,36.39,36.42,219300.0,25.6914,25.6985,25.6281,25.6492,219300.0
2007-04-23 11:30:00,36.41,36.42,36.34,36.39,75900.0,25.6421,25.6492,25.5928,25.6281,75900.0
2007-04-23 12:00:00,36.39,36.42,36.33,36.36,81900.0,25.6281,25.6492,25.5858,25.6069,81900.0
2007-04-23 12:30:00,36.35,36.35,36.2,36.2,124500.0,25.5999,25.5999,25.4943,25.4943,124500.0
2007-04-23 13:00:00,36.2,36.2,36.11,36.12,134100.0,25.4943,25.4943,25.4309,25.4379,134100.0
2007-04-23 13:30:00,36.12,36.12,35.96,35.96,108900.0,25.4379,25.4379,25.3252,25.3252,108900.0
2007-04-23 14:00:00,35.96,35.96,35.89,35.91,113700.0,25.3252,25.3252,25.2759,25.29,113700.0
2007-04-23 14:30:00,35.9,36.05,35.89,36.05,56700.0,25.283,25.3886,25.2759,25.3886,56700.0
2007-04-23 15:00:00,36.05,36.08,35.98,36.07,87900.0,25.3886,25.4097,25.3393,25.4027,87900.0
2007-04-23 15:30:00,36.06,36.11,36.03,36.07,123600.0,25.3957,25.4309,25.3745,25.4027,123600.0
2007-04-24 09:30:00,36.21,36.29,35.99,36.04,64800.0,25.5013,25.5576,25.3464,25.3816,64800.0
2007-04-24 10:00:00,36.03,36.03,35.89,35.97,56400.0,25.3745,25.3745,25.2759,25.3323,56400.0
2007-04-24 10:30:00,36.0,36.0,35.91,35.93,102000.0,25.3534,25.3534,25.29,25.3041,102000.0
2007-04-24 11:00:00,35.92,36.0,35.92,35.99,129600.0,25.2971,25.3534,25.2971,25.3464,129600.0
2007-04-24 11:30:00,35.99,36.0,35.95,35.95,154200.0,25.3464,25.3534,25.3182,25.3182,154200.0
2007-04-24 12:00:00,35.95,35.98,35.89,35.96,86400.0,25.3182,25.3393,25.2759,25.3252,86400.0
2007-04-24 12:30:00,35.96,35.96,35.9,35.91,59400.0,25.3252,25.3252,25.283,25.29,59400.0
2007-04-24 13:00:00,35.91,35.92,35.69,35.84,119400.0,25.29,25.2971,25.1351,25.2407,119400.0
2007-04-24 13:30:00,35.84,35.92,35.82,35.89,24600.0,25.2407,25.2971,25.2266,25.2759,24600.0
2007-04-24 14:00:00,35.9,36.0,35.89,35.96,150600.0,25.283,25.3534,25.2759,25.3252,150600.0
2007-04-24 14:30:00,35.96,35.99,35.92,35.93,73200.0,25.3252,25.3464,25.2971,25.3041,73200.0
2007-04-24 15:00:00,35.93,35.93,35.87,35.89,59700.0,25.3041,25.3041,25.2618,25.2759,59700.0
2007-04-24 15:30:00,35.89,35.93,35.84,35.91,142200.0,25.2759,25.3041,25.2407,25.29,142200.0
2007-04-25 09:30:00,36.5,36.53,36.0,36.0,138900.0,25.7055,25.7267,25.3534,25.3534,138900.0
2007-04-25 10:00:00,35.95,36.0,35.74,35.8,131400.0,25.3182,25.3534,25.1703,25.2125,131400.0
2007-04-25 10:30:00,35.8,35.95,35.71,35.92,120000.0,25.2125,25.3182,25.1492,25.2971,120000.0
2007-04-25 11:00:00,35.91,35.94,35.87,35.91,81000.0,25.29,25.3111,25.2618,25.29,81000.0
2007-04-25 11:30:00,35.91,35.93,35.83,35.93,77100.0,25.29,25.3041,25.2337,25.3041,77100.0
2007-04-25 12:00:00,35.93,35.93,35.85,35.89,78300.0,25.3041,25.3041,25.2478,25.2759,78300.0
2007-04-25 12:30:00,35.89,35.89,35.8,35.83,267900.0,25.2759,25.2759,25.2125,25.2337,267900.0
2007-04-25 13:00:00,35.83,35.9,35.82,35.88,87900.0,25.2337,25.283,25.2266,25.2689,87900.0
2007-04-25 13:30:00,35.88,35.91,35.87,35.89,48600.0,25.2689,25.29,25.2618,25.2759,48600.0
2007-04-25 14:00:00,35.89,35.91,35.17,35.81,565200.0,25.2759,25.29,24.7689,25.2196,565200.0
2007-04-25 14:30:00,35.81,35.91,35.8,35.91,79500.0,25.2196,25.29,25.2125,25.29,79500.0
2007-04-25 15:00:00,35.91,36.28,35.9,36.22,478800.0,25.29,25.5506,25.283,25.5083,478800.0
2007-04-25 15:30:00,36.23,36.26,35.98,36.07,291000.0,25.5154,25.5365,25.3393,25.4027,291000.0
2007-04-26 09:30:00,36.09,36.17,35.46,35.49,273900.0,25.4168,25.4731,24.9731,24.9942,273900.0
2007-04-26 10:00:00,35.49,35.56,35.33,35.56,256500.0,24.9942,25.0435,24.8815,25.0435,256500.0
2007-04-26 10:30:00,35.55,35.75,35.51,35.71,158700.0,25.0365,25.1773,25.0083,25.1492,158700.0
2007-04-26 11:00:00,35.71,35.76,35.61,35.67,301500.0,25.1492,25.1844,25.0787,25.121,301500.0
2007-04-26 11:30:00,35.66,35.69,35.55,35.66,161700.0,25.1139,25.1351,25.0365,25.1139,161700.0
2007-04-26 12:00:00,35.66,36.0,35.66,35.95,286800.0,25.1139,25.3534,25.1139,25.3182,286800.0
2007-04-26 12:30:00,35.95,35.99,35.75,35.87,149700.0,25.3182,25.3464,25.1773,25.2618,149700.0
2007-04-26 13:00:00,35.88,35.96,35.87,35.87,147600.0,25.2689,25.3252,25.2618,25.2618,147600.0
2007-04-26 13:30:00,35.85,35.88,35.78,35.87,80400.0,25.2478,25.2689,25.1985,25.2618,80400.0
2007-04-26 14:00:00,35.87,35.92,35.79,35.8,153000.0,25.2618,25.2971,25.2055,25.2125,153000.0
2007-04-26 14:30:00,35.8,35.8,35.68,35.72,90900.0,25.2125,25.2125,25.128,25.1562,90900.0
2007-04-26 15:00:00,35.71,35.71,35.48,35.58,149400.0,25.1492,25.1492,24.9872,25.0576,149400.0
2007-04-26 15:30:00,35.62,35.66,35.36,35.41,252300.0,25.0858,25.1139,24.9027,24.9379,252300.0
2007-04-27 09:30:00,35.41,35.41,35.16,35.18,146400.0,24.9379,24.9379,24.7618,24.7759,146400.0
2007-04-27 10:00:00,35.18,35.25,35.03,35.1,427500.0,24.7759,24.8252,24.6703,24.7196,427500.0
2007-04-27 10:30:00,35.08,35.28,35.04,35.25,207000.0,24.7055,24.8463,24.6773,24.8252,207000.0
2007-04-27 11:00:00,35.27,35.7,35.25,35.7,524700.0,24.8393,25.1421,24.8252,25.1421,524700.0
2007-04-27 11:30:00,35.71,35.76,35.63,35.74,261000.0,25.1492,25.1844,25.0928,25.1703,261000.0
2007-04-27 12:00:00,35.75,35.87,35.75,35.83,115800.0,25.1773,25.2618,25.1773,25.2337,115800.0
2007-04-27 12:30:00,35.81,36.02,35.79,36.02,79800.0,25.2196,25.3675,25.2055,25.3675,79800.0
2007-04-27 13:00:00,36.03,36.33,36.02,36.3,147900.0,25.3745,25.5858,25.3675,25.5647,147900.0
2007-04-27 13:30:00,36.31,36.4,36.23,36.36,171300.0,25.5717,25.6351,25.5154,25.6069,171300.0
2007-04-27 14:00:00,36.35,36.51,36.31,36.49,140400.0,25.5999,25.7126,25.5717,25.6985,140400.0
2007-04-27 14:30:00,36.49,36.71,36.46,36.6,151500.0,25.6985,25.8534,25.6774,25.776,151500.0
2007-04-27 15:00:00,36.61,36.67,36.47,36.49,194700.0,25.783,25.8253,25.6844,25.6985,194700.0
2007-04-27 15:30:00,36.47,36.58,36.26,36.41,275100.0,25.6844,25.7619,25.5365,25.6421,275100.0
2007-04-30 09:30:00,36.18,36.18,35.0,35.66,445800.0,25.4802,25.4802,24.6491,25.1139,445800.0
2007-04-30 10:00:00,35.63,36.08,35.57,35.96,210300.0,25.0928,25.4097,25.0506,25.3252,210300.0
2007-04-30 10:30:00,35.92,36.1,35.84,36.05,480300.0,25.2971,25.4238,25.2407,25.3886,480300.0
2007-04-30 11:00:00,36.08,36.28,36.0,36.21,107400.0,25.4097,25.5506,25.3534,25.5013,107400.0
2007-04-30 11:30:00,36.22,36.31,36.15,36.18,98700.0,25.5083,25.5717,25.459,25.4802,98700.0
2007-04-30 12:00:00,36.2,36.26,35.91,36.02,268800.0,25.4943,25.5365,25.29,25.3675,268800.0
2007-04-30 12:30:00,36.03,36.2,35.99,36.15,775200.0,25.3745,25.4943,25.3464,25.459,775200.0
2007-04-30 13:00:00,36.17,36.31,36.15,36.26,148200.0,25.4731,25.5717,25.459,25.5365,148200.0
2007-04-30 13:30:00,36.25,36.31,36.14,36.14,113400.0,25.5295,25.5717,25.452,25.452,113400.0
2007-04-30 14:00:00,36.14,36.25,36.11,36.18,95400.0,25.452,25.5295,25.4309,25.4802,95400.0
2007-04-30 14:30:00,36.17,36.17,35.9,35.93,205500.0,25.4731,25.4731,25.283,25.3041,205500.0
2007-04-30 15:00:00,35.93,36.02,35.8,35.83,69600.0,25.3041,25.3675,25.2125,25.2337,69600.0
2007-04-30 15:30:00,35.8,36.0,35.76,35.85,356700.0,25.2125,25.3534,25.1844,25.2478,356700.0
2007-05-01 09:30:00,36.17,36.27,36.02,36.13,76500.0,25.4731,25.5435,25.3675,25.445,76500.0
2007-05-01 10:00:00,36.13,36.2,35.71,35.96,183300.0,25.445,25.4943,25.1492,25.3252,183300.0
2007-05-01 10:30:00,35.96,36.36,35.86,36.33,110100.0,25.3252,25.6069,25.2548,25.5858,110100.0
2007-05-01 11:00:00,36.36,36.36,36.11,36.23,56400.0,25.6069,25.6069,25.4309,25.5154,56400.0
2007-05-01 11:30:00,36.23,36.47,36.17,36.27,89700.0,25.5154,25.6844,25.4731,25.5435,89700.0
2007-05-01 12:00:00,36.27,36.59,36.25,36.59,42600.0,25.5435,25.7689,25.5295,25.7689,42600.0
2007-05-01 12:30:00,36.59,36.66,36.45,36.45,50100.0,25.7689,25.8182,25.6703,25.6703,50100.0
2007-05-01 13:00:00,36.45,36.58,36.41,36.58,39300.0,25.6703,25.7619,25.6421,25.7619,39300.0
2007-05-01 13:30:00,36.59,36.84,36.59,36.81,67200.0,25.7689,25.945,25.7689,25.9238,67200.0
2007-05-01 14:00:00,36.81,36.81,36.62,36.72,91500.0,25.9238,25.9238,25.79,25.8605,91500.0
2007-05-01 14:30:00,36.72,36.8,36.69,36.77,92100.0,25.8605,25.9168,25.8393,25.8957,92100.0
2007-05-01 15:00:00,36.77,36.77,36.55,36.6,81300.0,25.8957,25.8957,25.7407,25.776,81300.0
2007-05-01 15:30:00,36.6,36.62,36.45,36.51,125400.0,25.776,25.79,25.6703,25.7126,125400.0
2007-05-02 09:30:00,36.75,36.75,36.57,36.67,295800.0,25.8816,25.8816,25.7548,25.8253,295800.0
2007-05-02 10:00:00,36.69,36.75,36.59,36.63,110400.0,25.8393,25.8816,25.7689,25.7971,110400.0
2007-05-02 10:30:00,36.65,36.67,36.61,36.62,90600.0,25.8112,25.8253,25.783,25.79,90600.0
2007-05-02 11:00:00,36.62,36.66,36.56,36.63,78900.0,25.79,25.8182,25.7478,25.7971,78900.0
2007-05-02 11:30:00,36.63,36.65,36.62,36.62,102300.0,25.7971,25.8112,25.79,25.79,102300.0
2007-05-02 12:00:00,36.62,36.65,36.59,36.65,30600.0,25.79,25.8112,25.7689,25.8112,30600.0
2007-05-02 12:30:00,36.65,36.65,36.6,36.62,30300.0,25.8112,25.8112,25.776,25.79,30300.0
2007-05-02 13:00:00,36.62,36.73,36.6,36.69,39300.0,25.79,25.8675,25.776,25.8393,39300.0
2007-05-02 13:30:00,36.7,36.92,36.7,36.9,75300.0,25.8464,26.0013,25.8464,25.9872,75300.0
2007-05-02 14:00:00,36.9,37.03,36.85,37.02,56400.0,25.9872,26.0788,25.952,26.0717,56400.0
2007-05-02 14:30:00,37.02,37.02,36.9,36.97,105000.0,26.0717,26.0717,25.9872,26.0365,105000.0
2007-05-02 15:00:00,36.96,37.0,36.92,36.97,93900.0,26.0295,26.0577,26.0013,26.0365,93900.0
2007-05-02 15:30:00,36.98,36.98,36.86,36.9,131100.0,26.0436,26.0436,25.9591,25.9872,131100.0
2007-05-03 09:30:00,37.0,37.12,36.77,36.85,102900.0,26.0577,26.1422,25.8957,25.952,102900.0
2007-05-03 10:00:00,36.85,36.92,36.66,36.83,111000.0,25.952,26.0013,25.8182,25.9379,111000.0
2007-05-03 10:30:00,36.82,36.92,36.75,36.92,99300.0,25.9309,26.0013,25.8816,26.0013,99300.0
2007-05-03 11:00:00,36.94,37.06,36.86,37.05,27300.0,26.0154,26.0999,25.9591,26.0929,27300.0
2007-05-03 11:30:00,37.05,37.29,36.98,37.21,54900.0,26.0929,26.2619,26.0436,26.2056,54900.0
2007-05-03 12:00:00,37.23,37.25,37.17,37.22,68700.0,26.2196,26.2337,26.1774,26.2126,68700.0
2007-05-03 12:30:00,37.23,37.27,37.18,37.27,32100.0,26.2196,26.2478,26.1844,26.2478,32100.0
2007-05-03 13:00:00,37.26,37.42,37.25,37.37,168300.0,26.2408,26.3534,26.2337,26.3182,168300.0
2007-05-03 13:30:00,37.38,37.39,37.3,37.33,116100.0,26.3253,26.3323,26.2689,26.2901,116100.0
2007-05-03 14:00:00,37.32,37.34,37.26,37.28,66300.0,26.283,26.2971,26.2408,26.2549,66300.0
2007-05-03 14:30:00,37.31,37.31,37.25,37.27,33600.0,26.276,26.276,26.2337,26.2478,33600.0
2007-05-03 15:00:00,37.28,37.33,37.21,37.29,84300.0,26.2549,26.2901,26.2056,26.2619,84300.0
2007-05-03 15:30:00,37.31,37.31,37.21,37.25,141000.0,26.276,26.276,26.2056,26.2337,141000.0
2007-05-04 09:30:00,37.61,37.67,37.5,37.61,112200.0,26.4873,26.5295,26.4098,26.4873,112200.0
2007-05-04 10:00:00,37.61,37.65,37.58,37.62,99600.0,26.4873,26.5154,26.4661,26.4943,99600.0
2007-05-04 10:30:00,37.65,37.68,37.38,37.54,117300.0,26.5154,26.5366,26.3253,26.438,117300.0
2007-05-04 11:00:00,37.55,37.62,37.42,37.45,189600.0,26.445,26.4943,26.3534,26.3746,189600.0
2007-05-04 11:30:00,37.45,37.69,37.43,37.65,135300.0,26.3746,26.5436,26.3605,26.5154,135300.0
2007-05-04 12:00:00,37.62,37.65,37.42,37.42,57600.0,26.4943,26.5154,26.3534,26.3534,57600.0
2007-05-04 12:30:00,37.39,37.44,37.34,37.43,104700.0,26.3323,26.3675,26.2971,26.3605,104700.0
2007-05-04 13:00:00,37.43,37.43,37.35,37.39,72000.0,26.3605,26.3605,26.3042,26.3323,72000.0
2007-05-04 13:30:00,37.39,37.41,37.37,37.4,67500.0,26.3323,26.3464,26.3182,26.3394,67500.0
2007-05-04 14:00:00,37.4,37.59,37.4,37.57,79200.0,26.3394,26.4732,26.3394,26.4591,79200.0
2007-05-04 14:30:00,37.56,37.79,37.56,37.76,341100.0,26.452,26.614,26.452,26.5929,341100.0
2007-05-04 15:00:00,37.75,37.83,37.74,37.8,121800.0,26.5859,26.6422,26.5788,26.6211,121800.0
2007-05-04 15:30:00,37.8,37.9,37.78,37.82,220200.0,26.6211,26.6915,26.607,26.6352,220200.0
2007-05-07 09:30:00,38.03,38.05,37.82,37.88,54300.0,26.783,26.7971,26.6352,26.6774,54300.0
2007-05-07 10:00:00,37.88,37.88,37.6,37.75,79800.0,26.6774,26.6774,26.4802,26.5859,79800.0
2007-05-07 10:30:00,37.75,37.95,37.66,37.95,73500.0,26.5859,26.7267,26.5225,26.7267,73500.0
2007-05-07 11:00:00,37.98,38.03,37.92,38.0,99600.0,26.7478,26.783,26.7056,26.7619,99600.0
2007-05-07 11:30:00,38.0,38.08,38.0,38.03,46500.0,26.7619,26.8183,26.7619,26.783,46500.0
2007-05-07 12:00:00,38.04,38.08,38.02,38.06,36900.0,26.7901,26.8183,26.776,26.8042,36900.0
2007-05-07 12:30:00,38.06,38.12,38.06,38.07,45000.0,26.8042,26.8464,26.8042,26.8112,45000.0
2007-05-07 13:00:00,38.07,38.07,38.02,38.05,26700.0,26.8112,26.8112,26.776,26.7971,26700.0
2007-05-07 13:30:00,38.04,38.08,38.02,38.05,56700.0,26.7901,26.8183,26.776,26.7971,56700.0
2007-05-07 14:00:00,38.05,38.05,37.92,37.93,51600.0,26.7971,26.7971,26.7056,26.7126,51600.0
2007-05-07 14:30:00,37.97,38.03,37.95,37.97,83700.0,26.7408,26.783,26.7267,26.7408,83700.0
2007-05-07 15:00:00,37.98,38.0,37.88,37.96,108300.0,26.7478,26.7619,26.6774,26.7338,108300.0
2007-05-07 15:30:00,37.94,37.95,37.76,37.88,110400.0,26.7197,26.7267,26.5929,26.6774,110400.0
2007-05-08 09:30:00,37.67,37.69,37.23,37.4,185100.0,26.5295,26.5436,26.2196,26.3394,185100.0
2007-05-08 10:00:00,37.38,37.46,37.21,37.36,111300.0,26.3253,26.3816,26.2056,26.3112,111300.0
2007-05-08 10:30:00,37.36,37.43,37.28,37.31,117600.0,26.3112,26.3605,26.2549,26.276,117600.0
2007-05-08 11:00:00,37.32,37.33,37.26,37.31,57300.0,26.283,26.2901,26.2408,26.276,57300.0
2007-05-08 11:30:00,37.29,37.34,37.23,37.26,84600.0,26.2619,26.2971,26.2196,26.2408,84600.0
2007-05-08 12:00:00,37.25,37.25,37.05,37.14,60600.0,26.2337,26.2337,26.0929,26.1563,60600.0
2007-05-08 12:30:00,37.12,37.31,37.11,37.31,28200.0,26.1422,26.276,26.1351,26.276,28200.0
2007-05-08 13:00:00,37.32,37.35,37.29,37.32,30900.0,26.283,26.3042,26.2619,26.283,30900.0
2007-05-08 13:30:00,37.32,37.37,37.28,37.34,15600.0,26.283,26.3182,26.2549,26.2971,15600.0
2007-05-08 14:00:00,37.37,37.49,37.36,37.46,13500.0,26.3182,26.4027,26.3112,26.3816,13500.0
2007-05-08 14:30:00,37.42,37.43,37.34,37.34,20400.0,26.3534,26.3605,26.2971,26.2971,20400.0
2007-05-08 15:00:00,37.32,37.42,37.32,37.39,24600.0,26.283,26.3534,26.283,26.3323,24600.0
2007-05-08 15:30:00,37.4,37.53,37.37,37.5,122400.0,26.3394,26.4309,26.3182,26.4098,122400.0
2007-05-09 09:30:00,37.53,37.88,37.53,37.83,46200.0,26.4309,26.6774,26.4309,26.6422,46200.0
2007-05-09 10:00:00,37.85,37.98,37.84,37.84,45900.0,26.6563,26.7478,26.6492,26.6492,45900.0
2007-05-09 10:30:00,37.85,37.88,37.8,37.84,56700.0,26.6563,26.6774,26.6211,26.6492,56700.0
2007-05-09 11:00:00,37.85,38.0,37.85,37.9,139200.0,26.6563,26.7619,26.6563,26.6915,139200.0
2007-05-09 11:30:00,37.9,37.95,37.87,37.92,89400.0,26.6915,26.7267,26.6704,26.7056,89400.0
2007-05-09 12:00:00,37.92,38.0,37.92,38.0,63600.0,26.7056,26.7619,26.7056,26.7619,63600.0
2007-05-09 12:30:00,38.01,38.06,37.97,38.0,48000.0,26.769,26.8042,26.7408,26.7619,48000.0
2007-05-09 13:00:00,38.0,38.04,38.0,38.04,39300.0,26.7619,26.7901,26.7619,26.7901,39300.0
2007-05-09 13:30:00,38.04,38.13,38.03,38.08,60000.0,26.7901,26.8535,26.783,26.8183,60000.0
2007-05-09 14:00:00,38.08,38.08,37.93,38.04,131400.0,26.8183,26.8183,26.7126,26.7901,131400.0
2007-05-09 14:30:00,38.05,38.23,37.99,38.21,78600.0,26.7971,26.9239,26.7549,26.9098,78600.0
2007-05-09 15:00:00,38.18,38.25,38.12,38.22,95700.0,26.8887,26.938,26.8464,26.9169,95700.0
2007-05-09 15:30:00,38.23,38.3,38.17,38.22,205500.0,26.9239,26.9732,26.8816,26.9169,205500.0
2007-05-10 09:30:00,37.89,37.97,37.26,37.3,109800.0,26.9808,27.0378,26.5322,26.5607,109800.0
2007-05-10 10:00:00,37.34,37.64,37.27,37.58,100800.0,26.5892,26.8028,26.5393,26.7601,100800.0
2007-05-10 10:30:00,37.61,37.78,37.58,37.76,63900.0,26.7814,26.9025,26.7601,26.8882,63900.0
2007-05-10 11:00:00,37.79,37.82,37.27,37.48,190500.0,26.9096,26.931,26.5393,26.6889,190500.0
2007-05-10 11:30:00,37.47,37.6,37.41,37.47,58200.0,26.6817,26.7743,26.639,26.6817,58200.0
2007-05-10 12:00:00,37.47,37.47,37.24,37.33,117000.0,26.6817,26.6817,26.518,26.582,117000.0
2007-05-10 12:30:00,37.32,37.41,37.32,37.35,32700.0,26.5749,26.639,26.5749,26.5963,32700.0
2007-05-10 13:00:00,37.35,37.4,37.15,37.24,81000.0,26.5963,26.6319,26.4539,26.518,81000.0
2007-05-10 13:30:00,37.26,37.33,37.2,37.31,60600.0,26.5322,26.582,26.4895,26.5678,60600.0
2007-05-10 14:00:00,37.29,37.38,37.28,37.36,44100.0,26.5536,26.6176,26.5464,26.6034,44100.0
2007-05-10 14:30:00,37.34,37.34,37.24,37.24,56700.0,26.5892,26.5892,26.518,26.518,56700.0
2007-05-10 15:00:00,37.24,37.24,37.09,37.1,65700.0,26.518,26.518,26.4111,26.4183,65700.0
2007-05-10 15:30:00,37.09,37.13,36.89,36.95,87900.0,26.4111,26.4396,26.2687,26.3115,87900.0
2007-05-11 09:30:00,36.9,37.32,36.9,37.16,36600.0,26.2758,26.5749,26.2758,26.461,36600.0
2007-05-11 10:00:00,37.2,37.42,37.17,37.27,76500.0,26.4895,26.6461,26.4681,26.5393,76500.0
2007-05-11 10:30:00,37.28,37.61,37.26,37.55,39300.0,26.5464,26.7814,26.5322,26.7387,39300.0
2007-05-11 11:00:00,37.59,37.75,37.5,37.55,78300.0,26.7672,26.8811,26.7031,26.7387,78300.0
2007-05-11 11:30:00,37.57,37.57,37.46,37.48,37200.0,26.7529,26.7529,26.6746,26.6889,37200.0
2007-05-11 12:00:00,37.58,37.58,37.39,37.39,20700.0,26.7601,26.7601,26.6248,26.6248,20700.0
2007-05-11 12:30:00,37.39,37.39,37.17,37.23,34200.0,26.6248,26.6248,26.4681,26.5108,34200.0
2007-05-11 13:00:00,37.23,37.31,37.18,37.31,235800.0,26.5108,26.5678,26.4752,26.5678,235800.0
2007-05-11 13:30:00,37.34,37.36,37.17,37.18,45900.0,26.5892,26.6034,26.4681,26.4752,45900.0
2007-05-11 14:00:00,37.2,37.24,37.15,37.18,16200.0,26.4895,26.518,26.4539,26.4752,16200.0
2007-05-11 14:30:00,37.18,37.24,37.1,37.23,22500.0,26.4752,26.518,26.4183,26.5108,22500.0
2007-05-11 15:00:00,37.23,37.25,37.16,37.25,27900.0,26.5108,26.5251,26.461,26.5251,27900.0
2007-05-11 15:30:00,37.25,37.37,37.22,37.32,55500.0,26.5251,26.6105,26.5037,26.5749,55500.0
2007-05-14 09:30:00,37.27,37.53,37.23,37.53,53100.0,26.5393,26.7245,26.5108,26.7245,53100.0
2007-05-14 10:00:00,37.58,37.58,37.21,37.22,53100.0,26.7601,26.7601,26.4966,26.5037,53100.0
2007-05-14 10:30:00,37.22,37.46,37.14,37.38,44700.0,26.5037,26.6746,26.4467,26.6176,44700.0
2007-05-14 11:00:00,37.37,37.41,37.29,37.38,24000.0,26.6105,26.639,26.5536,26.6176,24000.0
2007-05-14 11:30:00,37.38,37.5,37.35,37.47,41400.0,26.6176,26.7031,26.5963,26.6817,41400.0
2007-05-14 12:00:00,37.48,37.48,37.33,37.39,63000.0,26.6889,26.6889,26.582,26.6248,63000.0
2007-05-14 12:30:00,37.4,37.4,37.33,37.36,10800.0,26.6319,26.6319,26.582,26.6034,10800.0
2007-05-14 13:00:00,37.36,37.36,37.29,37.31,15000.0,26.6034,26.6034,26.5536,26.5678,15000.0
2007-05-14 13:30:00,37.33,37.34,37.29,37.31,50100.0,26.582,26.5892,26.5536,26.5678,50100.0
2007-05-14 14:00:00,37.33,37.33,37.11,37.21,61800.0,26.582,26.582,26.4254,26.4966,61800.0
2007-05-14 14:30:00,37.21,37.39,37.21,37.38,53400.0,26.4966,26.6248,26.4966,26.6176,53400.0
2007-05-14 15:00:00,37.38,37.5,37.34,37.44,57900.0,26.6176,26.7031,26.5892,26.6604,57900.0
2007-05-14 15:30:00,37.44,37.52,37.37,37.49,103500.0,26.6604,26.7173,26.6105,26.696,103500.0
2007-05-15 09:30:00,37.54,37.86,37.38,37.46,29100.0,26.7316,26.9594,26.6176,26.6746,29100.0
2007-05-15 10:00:00,37.46,37.8,37.45,37.73,44400.0,26.6746,26.9167,26.6675,26.8669,44400.0
2007-05-15 10:30:00,37.71,37.71,37.58,37.58,21000.0,26.8526,26.8526,26.7601,26.7601,21000.0
2007-05-15 11:00:00,37.53,37.73,37.53,37.73,20400.0,26.7245,26.8669,26.7245,26.8669,20400.0
2007-05-15 11:30:00,37.73,37.85,37.7,37.83,28500.0,26.8669,26.9523,26.8455,26.9381,28500.0
2007-05-15 12:00:00,37.83,37.84,37.73,37.83,24600.0,26.9381,26.9452,26.8669,26.9381,24600.0
2007-05-15 12:30:00,37.83,37.95,37.8,37.92,62100.0,26.9381,27.0235,26.9167,27.0022,62100.0
2007-05-15 13:00:00,37.92,37.96,37.83,37.92,24900.0,27.0022,27.0307,26.9381,27.0022,24900.0
2007-05-15 13:30:00,37.92,37.94,37.77,37.81,53100.0,27.0022,27.0164,26.8954,26.9238,53100.0
2007-05-15 14:00:00,37.78,37.84,37.75,37.78,40200.0,26.9025,26.9452,26.8811,26.9025,40200.0
2007-05-15 14:30:00,37.79,37.8,37.55,37.66,60600.0,26.9096,26.9167,26.7387,26.817,60600.0
2007-05-15 15:00:00,37.66,37.72,37.43,37.57,75900.0,26.817,26.8598,26.6533,26.7529,75900.0
2007-05-15 15:30:00,37.59,37.6,37.42,37.45,64200.0,26.7672,26.7743,26.6461,26.6675,64200.0
2007-05-16 09:30:00,37.83,38.24,37.67,38.13,151500.0,26.9381,27.23,26.8242,27.1517,151500.0
2007-05-16 10:00:00,38.13,38.17,38.03,38.13,46200.0,27.1517,27.1802,27.0805,27.1517,46200.0
2007-05-16 10:30:00,38.13,38.15,38.07,38.11,47400.0,27.1517,27.166,27.109,27.1375,47400.0
2007-05-16 11:00:00,38.11,38.14,38.03,38.06,52500.0,27.1375,27.1588,27.0805,27.1019,52500.0
2007-05-16 11:30:00,38.07,38.1,38.06,38.06,12900.0,27.109,27.1303,27.1019,27.1019,12900.0
2007-05-16 12:00:00,38.06,38.08,38.05,38.07,22200.0,27.1019,27.1161,27.0947,27.109,22200.0
2007-05-16 12:30:00,38.07,38.13,38.06,38.13,20700.0,27.109,27.1517,27.1019,27.1517,20700.0
2007-05-16 13:00:00,38.14,38.21,38.13,38.19,41700.0,27.1588,27.2087,27.1517,27.1944,41700.0
2007-05-16 13:30:00,38.19,38.35,38.17,38.27,110700.0,27.1944,27.3084,27.1802,27.2514,110700.0
2007-05-16 14:00:00,38.26,38.47,38.25,38.43,55500.0,27.2443,27.3938,27.2372,27.3653,55500.0
2007-05-16 14:30:00,38.43,38.5,38.42,38.5,60000.0,27.3653,27.4152,27.3582,27.4152,60000.0
2007-05-16 15:00:00,38.48,38.64,38.47,38.61,110700.0,27.4009,27.5149,27.3938,27.4935,110700.0
2007-05-16 15:30:00,38.62,38.83,38.6,38.75,211200.0,27.5006,27.6502,27.4864,27.5932,211200.0
2007-05-17 09:30:00,38.53,38.55,37.9,38.4,202800.0,27.4365,27.4508,26.9879,27.344,202800.0
2007-05-17 10:00:00,38.35,38.7,38.3,38.7,131700.0,27.3084,27.5576,27.2728,27.5576,131700.0
2007-05-17 10:30:00,38.75,38.93,38.73,38.9,101100.0,27.5932,27.7214,27.579,27.7,101100.0
2007-05-17 11:00:00,38.93,39.18,38.84,39.1,162300.0,27.7214,27.8994,27.6573,27.8424,162300.0
2007-05-17 11:30:00,39.12,39.18,39.07,39.12,119400.0,27.8567,27.8994,27.8211,27.8567,119400.0
2007-05-17 12:00:00,39.13,39.14,38.95,39.08,79500.0,27.8638,27.8709,27.7356,27.8282,79500.0
2007-05-17 12:30:00,39.05,39.06,38.95,39.05,53400.0,27.8068,27.8139,27.7356,27.8068,53400.0
2007-05-17 13:00:00,39.05,39.07,38.98,39.07,63600.0,27.8068,27.8211,27.757,27.8211,63600.0
2007-05-17 13:30:00,39.07,39.18,39.07,39.14,20700.0,27.8211,27.8994,27.8211,27.8709,20700.0
2007-05-17 14:00:00,39.15,39.23,39.11,39.22,40200.0,27.878,27.935,27.8496,27.9279,40200.0
2007-05-17 14:30:00,39.22,39.23,39.17,39.21,10800.0,27.9279,27.935,27.8923,27.9208,10800.0
2007-05-17 15:00:00,39.22,39.23,39.08,39.12,91800.0,27.9279,27.935,27.8282,27.8567,91800.0
2007-05-17 15:30:00,39.12,39.14,39.05,39.08,160500.0,27.8567,27.8709,27.8068,27.8282,160500.0
2007-05-18 09:30:00,39.26,39.39,39.13,39.24,47100.0,27.9564,28.0489,27.8638,27.9421,47100.0
2007-05-18 10:00:00,39.21,39.36,39.21,39.27,47700.0,27.9208,28.0276,27.9208,27.9635,47700.0
2007-05-18 10:30:00,39.26,39.3,39.12,39.19,67800.0,27.9564,27.9848,27.8567,27.9065,67800.0
2007-05-18 11:00:00,39.19,39.29,39.15,39.25,36300.0,27.9065,27.9777,27.878,27.9492,36300.0
2007-05-18 11:30:00,39.25,39.28,39.18,39.23,29400.0,27.9492,27.9706,27.8994,27.935,29400.0
2007-05-18 12:00:00,39.23,39.44,39.21,39.39,125700.0,27.935,28.0845,27.9208,28.0489,125700.0
2007-05-18 12:30:00,39.39,39.49,39.37,39.41,72300.0,28.0489,28.1201,28.0347,28.0632,72300.0
2007-05-18 13:00:00,39.41,39.41,39.32,39.33,27000.0,28.0632,28.0632,27.9991,28.0062,27000.0
2007-05-18 13:30:00,39.33,39.42,39.32,39.42,83700.0,28.0062,28.0703,27.9991,28.0703,83700.0
2007-05-18 14:00:00,39.42,39.51,39.4,39.46,105000.0,28.0703,28.1344,28.0561,28.0988,105000.0
2007-05-18 14:30:00,39.46,39.47,39.38,39.43,35700.0,28.0988,28.1059,28.0418,28.0774,35700.0
2007-05-18 15:00:00,39.42,39.44,39.33,39.41,56700.0,28.0703,28.0845,28.0062,28.0632,56700.0
2007-05-18 15:30:00,39.41,39.5,39.41,39.47,119700.0,28.0632,28.1273,28.0632,28.1059,119700.0
2007-05-21 09:30:00,39.48,39.66,39.48,39.59,58200.0,28.113,28.2412,28.113,28.1914,58200.0
2007-05-21 10:00:00,39.6,39.62,39.53,39.54,38400.0,28.1985,28.2127,28.1486,28.1557,38400.0
2007-05-21 10:30:00,39.52,39.55,39.49,39.51,19500.0,28.1415,28.1629,28.1201,28.1344,19500.0
2007-05-21 11:00:00,39.49,39.6,39.48,39.52,18600.0,28.1201,28.1985,28.113,28.1415,18600.0
2007-05-21 11:30:00,39.54,39.54,39.5,39.51,16500.0,28.1557,28.1557,28.1273,28.1344,16500.0
2007-05-21 12:00:00,39.55,39.65,39.55,39.61,17100.0,28.1629,28.2341,28.1629,28.2056,17100.0
2007-05-21 12:30:00,39.62,39.66,39.6,39.64,23400.0,28.2127,28.2412,28.1985,28.227,23400.0
2007-05-21 13:00:00,39.66,39.77,39.63,39.76,75000.0,28.2412,28.3195,28.2198,28.3124,75000.0
2007-05-21 13:30:00,39.75,39.75,39.67,39.69,19500.0,28.3053,28.3053,28.2483,28.2626,19500.0
2007-05-21 14:00:00,39.69,39.8,39.69,39.8,66900.0,28.2626,28.3409,28.2626,28.3409,66900.0
2007-05-21 14:30:00,39.8,39.89,39.77,39.86,22800.0,28.3409,28.405,28.3195,28.3836,22800.0
2007-05-21 15:00:00,39.87,39.87,39.72,39.74,51300.0,28.3907,28.3907,28.2839,28.2982,51300.0
2007-05-21 15:30:00,39.74,39.74,39.57,39.6,120000.0,28.2982,28.2982,28.1771,28.1985,120000.0
2007-05-22 09:30:00,39.72,39.78,39.4,39.45,94200.0,28.2839,28.3266,28.0561,28.0917,94200.0
2007-05-22 10:00:00,39.48,39.53,39.41,39.46,53400.0,28.113,28.1486,28.0632,28.0988,53400.0
2007-05-22 10:30:00,39.46,39.53,39.43,39.5,36000.0,28.0988,28.1486,28.0774,28.1273,36000.0
2007-05-22 11:00:00,39.51,39.52,39.47,39.52,6900.0,28.1344,28.1415,28.1059,28.1415,6900.0
2007-05-22 11:30:00,39.5,39.52,39.38,39.44,54300.0,28.1273,28.1415,28.0418,28.0845,54300.0
2007-05-22 12:00:00,39.44,39.5,39.42,39.48,33300.0,28.0845,28.1273,28.0703,28.113,33300.0
2007-05-22 12:30:00,39.51,39.51,39.42,39.47,19500.0,28.1344,28.1344,28.0703,28.1059,19500.0
2007-05-22 13:00:00,39.47,39.48,39.41,39.42,46200.0,28.1059,28.113,28.0632,28.0703,46200.0
2007-05-22 13:30:00,39.42,39.53,39.39,39.47,60300.0,28.0703,28.1486,28.0489,28.1059,60300.0
2007-05-22 14:00:00,39.47,39.49,39.44,39.44,47100.0,28.1059,28.1201,28.0845,28.0845,47100.0
2007-05-22 14:30:00,39.45,39.47,39.42,39.44,43200.0,28.0917,28.1059,28.0703,28.0845,43200.0
2007-05-22 15:00:00,39.44,39.48,39.43,39.47,31500.0,28.0845,28.113,28.0774,28.1059,31500.0
2007-05-22 15:30:00,39.47,39.49,39.44,39.45,74100.0,28.1059,28.1201,28.0845,28.0917,74100.0
2007-05-23 09:30:00,39.54,39.72,39.49,39.69,41100.0,28.1557,28.2839,28.1201,28.2626,41100.0
2007-05-23 10:00:00,39.69,40.24,39.69,39.92,116700.0,28.2626,28.6542,28.2626,28.4263,116700.0
2007-05-23 10:30:00,39.94,40.03,39.9,39.97,43500.0,28.4406,28.5047,28.4121,28.4619,43500.0
2007-05-23 11:00:00,39.97,40.01,39.97,40.01,18600.0,28.4619,28.4904,28.4619,28.4904,18600.0
2007-05-23 11:30:00,40.01,40.01,39.89,39.89,39900.0,28.4904,28.4904,28.405,28.405,39900.0
2007-05-23 12:00:00,39.88,39.89,39.82,39.84,42900.0,28.3979,28.405,28.3551,28.3694,42900.0
2007-05-23 12:30:00,39.84,39.84,39.73,39.84,32100.0,28.3694,28.3694,28.291,28.3694,32100.0
2007-05-23 13:00:00,39.8,39.89,39.78,39.85,27300.0,28.3409,28.405,28.3266,28.3765,27300.0
2007-05-23 13:30:00,39.85,39.86,39.57,39.58,71100.0,28.3765,28.3836,28.1771,28.1842,71100.0
2007-05-23 14:00:00,39.6,39.66,39.45,39.45,108300.0,28.1985,28.2412,28.0917,28.0917,108300.0
2007-05-23 14:30:00,39.45,39.52,39.35,39.51,50400.0,28.0917,28.1415,28.0205,28.1344,50400.0
2007-05-23 15:00:00,39.51,39.64,39.38,39.62,57300.0,28.1344,28.227,28.0418,28.2127,57300.0
2007-05-23 15:30:00,39.62,39.67,39.6,39.65,73200.0,28.2127,28.2483,28.1985,28.2341,73200.0
2007-05-24 09:30:00,39.5,39.64,39.4,39.57,35100.0,28.1273,28.227,28.0561,28.1771,35100.0
2007-05-24 10:00:00,39.57,39.67,39.32,39.44,70200.0,28.1771,28.2483,27.9991,28.0845,70200.0
2007-05-24 10:30:00,39.43,39.46,38.94,38.95,139800.0,28.0774,28.0988,27.7285,27.7356,139800.0
2007-05-24 11:00:00,38.99,39.21,38.83,38.84,105600.0,27.7641,27.9208,27.6502,27.6573,105600.0
2007-05-24 11:30:00,38.87,39.03,38.87,38.96,68100.0,27.6787,27.7926,27.6787,27.7427,68100.0
2007-05-24 12:00:00,38.96,38.97,38.58,38.61,141900.0,27.7427,27.7499,27.4721,27.4935,141900.0
2007-05-24 12:30:00,38.59,38.67,38.48,38.67,118800.0,27.4793,27.5362,27.4009,27.5362,118800.0
2007-05-24 13:00:00,38.67,38.71,38.49,38.58,70800.0,27.5362,27.5647,27.4081,27.4721,70800.0
2007-05-24 13:30:00,38.57,38.57,38.34,38.42,71400.0,27.465,27.465,27.3012,27.3582,71400.0
2007-05-24 14:00:00,38.42,38.47,38.37,38.38,81900.0,27.3582,27.3938,27.3226,27.3297,81900.0
2007-05-24 14:30:00,38.38,38.44,38.22,38.22,101700.0,27.3297,27.3725,27.2158,27.2158,101700.0
2007-05-24 15:00:00,38.21,38.25,38.12,38.18,143400.0,27.2087,27.2372,27.1446,27.1873,143400.0
2007-05-24 15:30:00,38.18,38.4,38.15,38.34,209100.0,27.1873,27.344,27.166,27.3012,209100.0
2007-05-25 09:30:00,38.68,38.68,38.45,38.66,31800.0,27.5434,27.5434,27.3796,27.5291,31800.0
2007-05-25 10:00:00,38.64,38.91,38.64,38.89,60900.0,27.5149,27.7071,27.5149,27.6929,60900.0
2007-05-25 10:30:00,38.89,39.03,38.85,39.0,96900.0,27.6929,27.7926,27.6644,27.7712,96900.0
2007-05-25 11:00:00,39.02,39.03,38.5,38.55,102900.0,27.7855,27.7926,27.4152,27.4508,102900.0
2007-05-25 11:30:00,38.55,38.76,38.54,38.72,24900.0,27.4508,27.6003,27.4437,27.5718,24900.0
2007-05-25 12:00:00,38.72,38.72,38.59,38.63,17700.0,27.5718,27.5718,27.4793,27.5078,17700.0
2007-05-25 12:30:00,38.62,38.62,38.55,38.6,7500.0,27.5006,27.5006,27.4508,27.4864,7500.0
2007-05-25 13:00:00,38.6,38.72,38.59,38.72,12900.0,27.4864,27.5718,27.4793,27.5718,12900.0
2007-05-25 13:30:00,38.7,38.7,38.54,38.62,30900.0,27.5576,27.5576,27.4437,27.5006,30900.0
2007-05-25 14:00:00,38.63,38.67,38.58,38.64,23400.0,27.5078,27.5362,27.4721,27.5149,23400.0
2007-05-25 14:30:00,38.61,38.8,38.6,38.79,24300.0,27.4935,27.6288,27.4864,27.6217,24300.0
2007-05-25 15:00:00,38.78,38.8,38.72,38.74,40200.0,27.6146,27.6288,27.5718,27.5861,40200.0
2007-05-25 15:30:00,38.76,38.88,38.73,38.85,87300.0,27.6003,27.6858,27.579,27.6644,87300.0
2007-05-29 09:30:00,39.16,39.91,39.16,39.83,162900.0,27.8852,28.4192,27.8852,28.3623,162900.0
2007-05-29 10:00:00,39.83,39.83,39.42,39.43,139500.0,28.3623,28.3623,28.0703,28.0774,139500.0
2007-05-29 10:30:00,39.45,39.56,39.37,39.53,114300.0,28.0917,28.17,28.0347,28.1486,114300.0
2007-05-29 11:00:00,39.51,39.7,39.44,39.44,136800.0,28.1344,28.2697,28.0845,28.0845,136800.0
2007-05-29 11:30:00,39.46,39.51,39.34,39.35,44400.0,28.0988,28.1344,28.0133,28.0205,44400.0
2007-05-29 12:00:00,39.37,39.37,38.92,38.93,82500.0,28.0347,28.0347,27.7143,27.7214,82500.0
2007-05-29 12:30:00,38.9,39.14,38.82,39.14,49500.0,27.7,27.8709,27.643,27.8709,49500.0
2007-05-29 13:00:00,39.16,39.33,39.12,39.24,38100.0,27.8852,28.0062,27.8567,27.9421,38100.0
2007-05-29 13:30:00,39.23,39.24,38.85,38.96,104100.0,27.935,27.9421,27.6644,27.7427,104100.0
2007-05-29 14:00:00,38.97,38.99,38.78,38.81,63000.0,27.7499,27.7641,27.6146,27.6359,63000.0
2007-05-29 14:30:00,38.79,38.85,38.75,38.82,47100.0,27.6217,27.6644,27.5932,27.643,47100.0
2007-05-29 15:00:00,38.82,38.96,38.75,38.86,88800.0,27.643,27.7427,27.5932,27.6715,88800.0
2007-05-29 15:30:00,38.83,39.02,38.75,38.92,193200.0,27.6502,27.7855,27.5932,27.7143,193200.0
2007-05-30 09:30:00,38.4,38.7,38.12,38.62,58800.0,27.344,27.5576,27.1446,27.5006,58800.0
2007-05-30 10:00:00,38.64,38.88,38.6,38.65,126300.0,27.5149,27.6858,27.4864,27.522,126300.0
2007-05-30 10:30:00,38.63,38.66,38.49,38.59,24900.0,27.5078,27.5291,27.4081,27.4793,24900.0
2007-05-30 11:00:00,38.59,38.67,38.51,38.62,80400.0,27.4793,27.5362,27.4223,27.5006,80400.0
2007-05-30 11:30:00,38.66,39.08,38.64,39.08,136200.0,27.5291,27.8282,27.5149,27.8282,136200.0
2007-05-30 12:00:00,39.08,39.34,39.03,39.34,151200.0,27.8282,28.0133,27.7926,28.0133,151200.0
2007-05-30 12:30:00,39.35,39.65,39.31,39.62,46200.0,28.0205,28.2341,27.992,28.2127,46200.0
2007-05-30 13:00:00,39.63,39.63,39.47,39.58,40800.0,28.2198,28.2198,28.1059,28.1842,40800.0
2007-05-30 13:30:00,39.58,39.58,39.39,39.45,51000.0,28.1842,28.1842,28.0489,28.0917,51000.0
2007-05-30 14:00:00,39.46,39.64,39.44,39.61,99000.0,28.0988,28.227,28.0845,28.2056,99000.0
2007-05-30 14:30:00,39.6,39.79,39.57,39.74,97800.0,28.1985,28.3338,28.1771,28.2982,97800.0
2007-05-30 15:00:00,39.74,39.91,39.74,39.88,65100.0,28.2982,28.4192,28.2982,28.3979,65100.0
2007-05-30 15:30:00,39.88,39.98,39.75,39.85,171600.0,28.3979,28.4691,28.3053,28.3765,171600.0
2007-05-31 09:30:00,39.99,41.24,39.92,40.89,117200.0,28.4762,29.3663,28.4263,29.1171,117200.0
2007-05-31 10:00:00,40.9,41.26,40.21,40.36,213500.0,29.1242,29.3805,28.6328,28.7397,213500.0
2007-05-31 10:30:00,40.34,40.66,40.2,40.62,107100.0,28.7254,28.9533,28.6257,28.9248,107100.0
2007-05-31 11:00:00,40.6,40.89,40.47,40.64,130300.0,28.9106,29.1171,28.818,28.939,130300.0
2007-05-31 11:30:00,40.68,41.02,40.65,40.86,96000.0,28.9675,29.2096,28.9462,29.0957,96000.0
2007-05-31 12:00:00,40.87,40.88,40.49,40.62,93900.0,29.1028,29.1099,28.8322,28.9248,93900.0
2007-05-31 12:30:00,40.63,40.63,40.4,40.48,49700.0,28.9319,28.9319,28.7681,28.8251,49700.0
2007-05-31 13:00:00,40.47,40.5,40.19,40.24,140500.0,28.818,28.8393,28.6186,28.6542,140500.0
2007-05-31 13:30:00,40.22,40.5,40.22,40.5,96100.0,28.64,28.8393,28.64,28.8393,96100.0
2007-05-31 14:00:00,40.5,40.53,40.32,40.37,38700.0,28.8393,28.8607,28.7112,28.7468,38700.0
2007-05-31 14:30:00,40.36,40.5,40.26,40.35,44200.0,28.7397,28.8393,28.6684,28.7325,44200.0
2007-05-31 15:00:00,40.35,40.36,40.06,40.15,85500.0,28.7325,28.7397,28.526,28.5901,85500.0
2007-05-31 15:30:00,40.19,40.25,39.65,39.77,224700.0,28.6186,28.6613,28.2341,28.3195,224700.0
2007-06-01 09:30:00,40.25,40.92,40.1,40.26,103600.0,28.6613,29.1384,28.5545,28.6684,103600.0
2007-06-01 10:00:00,40.26,40.63,40.15,40.24,65700.0,28.6684,28.9319,28.5901,28.6542,65700.0
2007-06-01 10:30:00,40.22,40.3,40.1,40.1,43100.0,28.64,28.6969,28.5545,28.5545,43100.0
2007-06-01 11:00:00,40.1,40.31,40.05,40.2,50900.0,28.5545,28.7041,28.5189,28.6257,50900.0
2007-06-01 11:30:00,40.2,40.42,40.2,40.27,75400.0,28.6257,28.7824,28.6257,28.6756,75400.0
2007-06-01 12:00:00,40.27,40.27,40.0,40.02,49400.0,28.6756,28.6756,28.4833,28.4975,49400.0
2007-06-01 12:30:00,40.02,40.14,39.89,40.14,65000.0,28.4975,28.583,28.405,28.583,65000.0
2007-06-01 13:00:00,40.14,40.3,40.13,40.25,29700.0,28.583,28.6969,28.5759,28.6613,29700.0
2007-06-01 13:30:00,40.26,40.48,40.19,40.46,37600.0,28.6684,28.8251,28.6186,28.8109,37600.0
2007-06-01 14:00:00,40.45,40.46,40.26,40.28,61500.0,28.8037,28.8109,28.6684,28.6827,61500.0
2007-06-01 14:30:00,40.29,40.47,40.28,40.38,54000.0,28.6898,28.818,28.6827,28.7539,54000.0
2007-06-01 15:00:00,40.39,40.49,40.34,40.44,63000.0,28.761,28.8322,28.7254,28.7966,63000.0
2007-06-01 15:30:00,40.44,40.62,40.4,40.44,241900.0,28.7966,28.9248,28.7681,28.7966,241900.0
2007-06-04 09:30:00,40.09,40.73,40.05,40.16,69300.0,28.5474,29.0031,28.5189,28.5972,69300.0
2007-06-04 10:00:00,40.19,40.2,40.06,40.19,27500.0,28.6186,28.6257,28.526,28.6186,27500.0
2007-06-04 10:30:00,40.18,40.27,39.99,40.23,29800.0,28.6115,28.6756,28.4762,28.6471,29800.0
2007-06-04 11:00:00,40.23,40.3,40.18,40.3,16200.0,28.6471,28.6969,28.6115,28.6969,16200.0
2007-06-04 11:30:00,40.31,40.37,40.21,40.28,13800.0,28.7041,28.7468,28.6328,28.6827,13800.0
2007-06-04 12:00:00,40.3,40.38,40.19,40.38,31700.0,28.6969,28.7539,28.6186,28.7539,31700.0
2007-06-04 12:30:00,40.39,40.55,40.33,40.55,50400.0,28.761,28.875,28.7183,28.875,50400.0
2007-06-04 13:00:00,40.55,40.55,40.37,40.4,79000.0,28.875,28.875,28.7468,28.7681,79000.0
2007-06-04 13:30:00,40.39,40.49,40.3,40.38,24000.0,28.761,28.8322,28.6969,28.7539,24000.0
2007-06-04 14:00:00,40.38,40.39,40.05,40.09,35000.0,28.7539,28.761,28.5189,28.5474,35000.0
2007-06-04 14:30:00,40.09,40.3,40.02,40.3,33100.0,28.5474,28.6969,28.4975,28.6969,33100.0
2007-06-04 15:00:00,40.29,40.31,40.25,40.27,27000.0,28.6898,28.7041,28.6613,28.6756,27000.0
2007-06-04 15:30:00,40.27,40.41,40.24,40.31,97100.0,28.6756,28.7753,28.6542,28.7041,97100.0
2007-06-05 09:30:00,40.34,40.57,40.11,40.21,69200.0,28.7254,28.8892,28.5616,28.6328,69200.0
2007-06-05 10:00:00,40.22,40.31,39.85,39.89,52600.0,28.64,28.7041,28.3765,28.405,52600.0
2007-06-05 10:30:00,39.89,39.97,39.6,39.64,113100.0,28.405,28.4619,28.1985,28.227,113100.0
2007-06-05 11:00:00,39.64,39.69,39.55,39.6,46600.0,28.227,28.2626,28.1629,28.1985,46600.0
2007-06-05 11:30:00,39.6,39.61,39.33,39.38,91500.0,28.1985,28.2056,28.0062,28.0418,91500.0
2007-06-05 12:00:00,39.38,39.5,39.27,39.43,77200.0,28.0418,28.1273,27.9635,28.0774,77200.0
2007-06-05 12:30:00,39.43,39.92,39.43,39.8,75000.0,28.0774,28.4263,28.0774,28.3409,75000.0
2007-06-05 13:00:00,39.8,39.88,39.64,39.88,58000.0,28.3409,28.3979,28.227,28.3979,58000.0
2007-06-05 13:30:00,39.87,40.06,39.86,40.05,55600.0,28.3907,28.526,28.3836,28.5189,55600.0
2007-06-05 14:00:00,40.06,40.15,39.97,40.06,43500.0,28.526,28.5901,28.4619,28.526,43500.0
2007-06-05 14:30:00,40.06,40.18,40.05,40.16,62900.0,28.526,28.6115,28.5189,28.5972,62900.0
2007-06-05 15:00:00,40.16,40.26,40.13,40.19,45800.0,28.5972,28.6684,28.5759,28.6186,45800.0
2007-06-05 15:30:00,40.19,40.45,40.18,40.19,99000.0,28.6186,28.8037,28.6115,28.6186,99000.0
2007-06-06 09:30:00,39.51,39.97,39.5,39.77,53900.0,28.1344,28.4619,28.1273,28.3195,53900.0
2007-06-06 10:00:00,39.7,39.7,39.49,39.68,30600.0,28.2697,28.2697,28.1201,28.2554,30600.0
2007-06-06 10:30:00,39.73,39.84,39.64,39.7,29300.0,28.291,28.3694,28.227,28.2697,29300.0
2007-06-06 11:00:00,39.7,39.8,39.63,39.79,42300.0,28.2697,28.3409,28.2198,28.3338,42300.0
2007-06-06 11:30:00,39.75,39.77,39.42,39.43,87700.0,28.3053,28.3195,28.0703,28.0774,87700.0
2007-06-06 12:00:00,39.43,39.61,39.42,39.59,70100.0,28.0774,28.2056,28.0703,28.1914,70100.0
2007-06-06 12:30:00,39.58,39.62,39.52,39.61,42300.0,28.1842,28.2127,28.1415,28.2056,42300.0
2007-06-06 13:00:00,39.6,39.61,39.43,39.43,36800.0,28.1985,28.2056,28.0774,28.0774,36800.0
2007-06-06 13:30:00,39.46,39.47,39.35,39.37,44600.0,28.0988,28.1059,28.0205,28.0347,44600.0
2007-06-06 14:00:00,39.38,39.41,39.13,39.24,50800.0,28.0418,28.0632,27.8638,27.9421,50800.0
2007-06-06 14:30:00,39.23,39.28,39.17,39.21,40100.0,27.935,27.9706,27.8923,27.9208,40100.0
2007-06-06 15:00:00,39.21,39.31,39.15,39.31,56500.0,27.9208,27.992,27.878,27.992,56500.0
2007-06-06 15:30:00,39.32,39.5,39.17,39.18,120700.0,27.9991,28.1273,27.8923,27.8994,120700.0
2007-06-07 09:30:00,39.3,39.41,39.02,39.3,45500.0,27.9848,28.0632,27.7855,27.9848,45500.0
2007-06-07 10:00:00,39.3,39.38,39.09,39.13,63300.0,27.9848,28.0418,27.8353,27.8638,63300.0
2007-06-07 10:30:00,39.1,39.34,38.88,38.88,64500.0,27.8424,28.0133,27.6858,27.6858,64500.0
2007-06-07 11:00:00,38.92,38.93,38.34,38.76,73000.0,27.7143,27.7214,27.3012,27.6003,73000.0
2007-06-07 11:30:00,38.76,39.01,38.68,38.9,41400.0,27.6003,27.7783,27.5434,27.7,41400.0
2007-06-07 12:00:00,38.98,39.05,38.81,39.0,48500.0,27.757,27.8068,27.6359,27.7712,48500.0
2007-06-07 12:30:00,38.98,39.01,38.8,38.83,50500.0,27.757,27.7783,27.6288,27.6502,50500.0
2007-06-07 13:00:00,38.83,38.88,38.29,38.29,78400.0,27.6502,27.6858,27.2656,27.2656,78400.0
2007-06-07 13:30:00,38.29,38.33,38.08,38.18,102100.0,27.2656,27.2941,27.1161,27.1873,102100.0
2007-06-07 14:00:00,38.15,38.44,38.03,38.14,79400.0,27.166,27.3725,27.0805,27.1588,79400.0
2007-06-07 14:30:00,38.13,38.39,38.12,38.39,79100.0,27.1517,27.3369,27.1446,27.3369,79100.0
2007-06-07 15:00:00,38.4,38.71,38.35,38.57,81700.0,27.344,27.5647,27.3084,27.465,81700.0
2007-06-07 15:30:00,38.55,38.62,38.36,38.36,171200.0,27.4508,27.5006,27.3155,27.3155,171200.0
2007-06-08 09:30:00,38.21,38.88,38.21,38.8,32200.0,27.2087,27.6858,27.2087,27.6288,32200.0
2007-06-08 10:00:00,38.78,38.83,38.5,38.6,35100.0,27.6146,27.6502,27.4152,27.4864,35100.0
2007-06-08 10:30:00,38.58,38.59,38.38,38.5,54700.0,27.4721,27.4793,27.3297,27.4152,54700.0
2007-06-08 11:00:00,38.55,38.55,38.18,38.29,55900.0,27.4508,27.4508,27.1873,27.2656,55900.0
2007-06-08 11:30:00,38.29,38.44,38.27,38.42,21800.0,27.2656,27.3725,27.2514,27.3582,21800.0
2007-06-08 12:00:00,38.41,38.41,38.22,38.3,43000.0,27.3511,27.3511,27.2158,27.2728,43000.0
2007-06-08 12:30:00,38.31,38.41,38.26,38.34,35700.0,27.2799,27.3511,27.2443,27.3012,35700.0
2007-06-08 13:00:00,38.37,38.42,38.34,38.42,9000.0,27.3226,27.3582,27.3012,27.3582,9000.0
2007-06-08 13:30:00,38.46,38.68,38.42,38.55,62500.0,27.3867,27.5434,27.3582,27.4508,62500.0
2007-06-08 14:00:00,38.56,38.72,38.51,38.7,56400.0,27.4579,27.5718,27.4223,27.5576,56400.0
2007-06-08 14:30:00,38.68,38.73,38.6,38.73,19200.0,27.5434,27.579,27.4864,27.579,19200.0
2007-06-08 15:00:00,38.74,38.86,38.7,38.84,31100.0,27.5861,27.6715,27.5576,27.6573,31100.0
2007-06-08 15:30:00,38.82,38.93,38.75,38.75,62500.0,27.643,27.7214,27.5932,27.5932,62500.0
2007-06-11 09:30:00,38.85,39.11,38.77,39.09,42900.0,27.6644,27.8496,27.6074,27.8353,42900.0
2007-06-11 10:00:00,39.14,39.28,38.99,38.99,26300.0,27.8709,27.9706,27.7641,27.7641,26300.0
2007-06-11 10:30:00,39.0,39.04,38.95,39.0,14900.0,27.7712,27.7997,27.7356,27.7712,14900.0
2007-06-11 11:00:00,39.0,39.0,38.79,38.86,20700.0,27.7712,27.7712,27.6217,27.6715,20700.0
2007-06-11 11:30:00,38.86,39.1,38.86,39.1,15500.0,27.6715,27.8424,27.6715,27.8424,15500.0
2007-06-11 12:00:00,39.13,39.17,39.1,39.16,22200.0,27.8638,27.8923,27.8424,27.8852,22200.0
2007-06-11 12:30:00,39.16,39.25,39.14,39.24,25800.0,27.8852,27.9492,27.8709,27.9421,25800.0
2007-06-11 13:00:00,39.24,39.34,39.19,39.24,46800.0,27.9421,28.0133,27.9065,27.9421,46800.0
2007-06-11 13:30:00,39.25,39.25,39.0,39.03,24900.0,27.9492,27.9492,27.7712,27.7926,24900.0
2007-06-11 14:00:00,39.08,39.21,39.05,39.19,43900.0,27.8282,27.9208,27.8068,27.9065,43900.0
2007-06-11 14:30:00,39.19,39.25,39.14,39.16,34400.0,27.9065,27.9492,27.8709,27.8852,34400.0
2007-06-11 15:00:00,39.15,39.16,39.06,39.12,28900.0,27.878,27.8852,27.8139,27.8567,28900.0
2007-06-11 15:30:00,39.12,39.18,38.89,39.15,71500.0,27.8567,27.8994,27.6929,27.878,71500.0
2007-06-12 09:30:00,38.96,39.1,38.55,38.62,46400.0,27.7427,27.8424,27.4508,27.5006,46400.0
2007-06-12 10:00:00,38.58,38.65,38.4,38.43,56400.0,27.4721,27.522,27.344,27.3653,56400.0
2007-06-12 10:30:00,38.41,38.5,38.37,38.4,28400.0,27.3511,27.4152,27.3226,27.344,28400.0
2007-06-12 11:00:00,38.4,38.52,38.24,38.5,68700.0,27.344,27.4294,27.23,27.4152,68700.0
2007-06-12 11:30:00,38.5,38.88,38.5,38.87,43500.0,27.4152,27.6858,27.4152,27.6787,43500.0
2007-06-12 12:00:00,38.86,38.99,38.84,38.86,51600.0,27.6715,27.7641,27.6573,27.6715,51600.0
2007-06-12 12:30:00,38.85,38.85,38.73,38.8,11100.0,27.6644,27.6644,27.579,27.6288,11100.0
2007-06-12 13:00:00,38.79,39.04,38.71,38.98,30100.0,27.6217,27.7997,27.5647,27.757,30100.0
2007-06-12 13:30:00,38.99,39.17,38.95,39.17,24900.0,27.7641,27.8923,27.7356,27.8923,24900.0
2007-06-12 14:00:00,39.16,39.39,39.15,39.17,28900.0,27.8852,28.0489,27.878,27.8923,28900.0
2007-06-12 14:30:00,39.18,39.2,38.91,39.06,24400.0,27.8994,27.9136,27.7071,27.8139,24400.0
2007-06-12 15:00:00,39.06,39.13,38.83,38.85,38800.0,27.8139,27.8638,27.6502,27.6644,38800.0
2007-06-12 15:30:00,38.86,38.92,38.71,38.79,60500.0,27.6715,27.7143,27.5647,27.6217,60500.0
2007-06-13 09:30:00,38.89,39.3,38.89,39.25,105600.0,27.6929,27.9848,27.6929,27.9492,105600.0
2007-06-13 10:00:00,39.28,39.48,39.0,39.35,38300.0,27.9706,28.113,27.7712,28.0205,38300.0
2007-06-13 10:30:00,39.34,39.36,39.18,39.23,31800.0,28.0133,28.0276,27.8994,27.935,31800.0
2007-06-13 11:00:00,39.23,39.23,39.04,39.18,30200.0,27.935,27.935,27.7997,27.8994,30200.0
2007-06-13 11:30:00,39.18,39.18,39.02,39.1,23900.0,27.8994,27.8994,27.7855,27.8424,23900.0
2007-06-13 12:00:00,39.1,39.1,38.96,38.97,20600.0,27.8424,27.8424,27.7427,27.7499,20600.0
2007-06-13 12:30:00,38.95,39.02,38.9,38.93,22400.0,27.7356,27.7855,27.7,27.7214,22400.0
2007-06-13 13:00:00,38.93,38.96,38.81,38.84,27000.0,27.7214,27.7427,27.6359,27.6573,27000.0
2007-06-13 13:30:00,38.82,39.04,38.82,38.99,44300.0,27.643,27.7997,27.643,27.7641,44300.0
2007-06-13 14:00:00,38.99,39.17,38.93,39.05,62100.0,27.7641,27.8923,27.7214,27.8068,62100.0
2007-06-13 14:30:00,39.09,39.14,39.01,39.04,45000.0,27.8353,27.8709,27.7783,27.7997,45000.0
2007-06-13 15:00:00,39.03,39.17,38.97,39.05,67000.0,27.7926,27.8923,27.7499,27.8068,67000.0
2007-06-13 15:30:00,39.05,39.19,39.0,39.1,91000.0,27.8068,27.9065,27.7712,27.8424,91000.0
2007-06-14 09:30:00,39.25,39.77,39.25,39.77,36900.0,27.9492,28.3195,27.9492,28.3195,36900.0
2007-06-14 10:00:00,39.76,39.76,39.15,39.15,45000.0,28.3124,28.3124,27.878,27.878,45000.0
2007-06-14 10:30:00,39.18,39.4,39.15,39.23,38000.0,27.8994,28.0561,27.878,27.935,38000.0
2007-06-14 11:00:00,39.25,39.34,39.15,39.31,44300.0,27.9492,28.0133,27.878,27.992,44300.0
2007-06-14 11:30:00,39.3,39.34,39.22,39.26,20600.0,27.9848,28.0133,27.9279,27.9564,20600.0
2007-06-14 12:00:00,39.26,39.37,39.17,39.26,133900.0,27.9564,28.0347,27.8923,27.9564,133900.0
2007-06-14 12:30:00,39.26,39.33,39.17,39.2,43500.0,27.9564,28.0062,27.8923,27.9136,43500.0
2007-06-14 13:00:00,39.21,39.33,39.2,39.31,47100.0,27.9208,28.0062,27.9136,27.992,47100.0
2007-06-14 13:30:00,39.31,39.43,39.28,39.29,29000.0,27.992,28.0774,27.9706,27.9777,29000.0
2007-06-14 14:00:00,39.29,39.36,39.28,39.28,24500.0,27.9777,28.0276,27.9706,27.9706,24500.0
2007-06-14 14:30:00,39.29,39.29,39.19,39.19,25300.0,27.9777,27.9777,27.9065,27.9065,25300.0
2007-06-14 15:00:00,39.19,39.32,39.13,39.28,31000.0,27.9065,27.9991,27.8638,27.9706,31000.0
2007-06-14 15:30:00,39.29,39.43,39.21,39.25,81900.0,27.9777,28.0774,27.9208,27.9492,81900.0
2007-06-15 09:30:00,39.35,39.84,39.35,39.73,145900.0,28.0205,28.3694,28.0205,28.291,145900.0
2007-06-15 10:00:00,39.72,39.88,39.63,39.87,81300.0,28.2839,28.3979,28.2198,28.3907,81300.0
2007-06-15 10:30:00,39.87,39.88,39.73,39.79,42200.0,28.3907,28.3979,28.291,28.3338,42200.0
2007-06-15 11:00:00,39.79,39.83,39.49,39.49,44200.0,28.3338,28.3623,28.1201,28.1201,44200.0
2007-06-15 11:30:00,39.49,39.61,39.49,39.51,27300.0,28.1201,28.2056,28.1201,28.1344,27300.0
2007-06-15 12:00:00,39.49,39.65,39.45,39.53,39100.0,28.1201,28.2341,28.0917,28.1486,39100.0
2007-06-15 12:30:00,39.52,39.52,39.41,39.45,17000.0,28.1415,28.1415,28.0632,28.0917,17000.0
2007-06-15 13:00:00,39.47,39.63,39.41,39.63,21700.0,28.1059,28.2198,28.0632,28.2198,21700.0
2007-06-15 13:30:00,39.6,39.65,39.48,39.58,29000.0,28.1985,28.2341,28.113,28.1842,29000.0
2007-06-15 14:00:00,39.59,39.69,39.43,39.56,33800.0,28.1914,28.2626,28.0774,28.17,33800.0
2007-06-15 14:30:00,39.57,39.63,39.49,39.53,36400.0,28.1771,28.2198,28.1201,28.1486,36400.0
2007-06-15 15:00:00,39.54,39.57,39.38,39.4,36200.0,28.1557,28.1771,28.0418,28.0561,36200.0
2007-06-15 15:30:00,39.36,39.4,39.12,39.3,159100.0,28.0276,28.0561,27.8567,27.9848,159100.0
2007-06-18 09:30:00,39.79,40.37,39.79,40.3,100400.0,28.3338,28.7468,28.3338,28.6969,100400.0
2007-06-18 10:00:00,40.35,40.36,39.97,40.08,112000.0,28.7325,28.7397,28.4619,28.5403,112000.0
2007-06-18 10:30:00,40.08,40.1,39.94,40.0,89200.0,28.5403,28.5545,28.4406,28.4833,89200.0
2007-06-18 11:00:00,40.03,40.09,39.97,40.08,60200.0,28.5047,28.5474,28.4619,28.5403,60200.0
2007-06-18 11:30:00,40.07,40.1,39.99,40.05,20900.0,28.5332,28.5545,28.4762,28.5189,20900.0
2007-06-18 12:00:00,40.05,40.07,39.98,40.01,49900.0,28.5189,28.5332,28.4691,28.4904,49900.0
2007-06-18 12:30:00,40.0,40.05,39.94,39.99,38500.0,28.4833,28.5189,28.4406,28.4762,38500.0
2007-06-18 13:00:00,39.99,40.12,39.96,40.1,221800.0,28.4762,28.5688,28.4548,28.5545,221800.0
2007-06-18 13:30:00,40.09,40.18,40.09,40.12,98300.0,28.5474,28.6115,28.5474,28.5688,98300.0
2007-06-18 14:00:00,40.12,40.15,40.09,40.14,39300.0,28.5688,28.5901,28.5474,28.583,39300.0
2007-06-18 14:30:00,40.14,40.33,40.11,40.33,88400.0,28.583,28.7183,28.5616,28.7183,88400.0
2007-06-18 15:00:00,40.3,40.56,40.25,40.27,65500.0,28.6969,28.8821,28.6613,28.6756,65500.0
2007-06-18 15:30:00,40.27,40.37,40.16,40.33,90900.0,28.6756,28.7468,28.5972,28.7183,90900.0
2007-06-19 09:30:00,40.35,40.35,39.85,39.95,50400.0,28.7325,28.7325,28.3765,28.4477,50400.0
2007-06-19 10:00:00,39.95,40.28,39.88,40.28,109100.0,28.4477,28.6827,28.3979,28.6827,109100.0
2007-06-19 10:30:00,40.3,40.55,40.26,40.49,62800.0,28.6969,28.875,28.6684,28.8322,62800.0
2007-06-19 11:00:00,40.49,40.51,40.37,40.44,73300.0,28.8322,28.8465,28.7468,28.7966,73300.0
2007-06-19 11:30:00,40.46,40.54,40.32,40.53,17700.0,28.8109,28.8678,28.7112,28.8607,17700.0
2007-06-19 12:00:00,40.53,40.83,40.52,40.8,69900.0,28.8607,29.0743,28.8536,29.053,69900.0
2007-06-19 12:30:00,40.76,40.92,40.7,40.89,61000.0,29.0245,29.1384,28.9818,29.1171,61000.0
2007-06-19 13:00:00,40.9,40.91,40.68,40.7,34800.0,29.1242,29.1313,28.9675,28.9818,34800.0
2007-06-19 13:30:00,40.7,40.73,40.61,40.67,45000.0,28.9818,29.0031,28.9177,28.9604,45000.0
2007-06-19 14:00:00,40.66,40.79,40.57,40.57,45800.0,28.9533,29.0459,28.8892,28.8892,45800.0
2007-06-19 14:30:00,40.55,40.73,40.38,40.39,63100.0,28.875,29.0031,28.7539,28.761,63100.0
2007-06-19 15:00:00,40.38,40.64,40.36,40.48,65400.0,28.7539,28.939,28.7397,28.8251,65400.0
2007-06-19 15:30:00,40.5,40.68,40.46,40.51,96900.0,28.8393,28.9675,28.8109,28.8465,96900.0
2007-06-20 09:30:00,40.99,41.12,40.8,40.9,128900.0,29.1883,29.2808,29.053,29.1242,128900.0
2007-06-20 10:00:00,40.9,41.0,40.71,40.92,135100.0,29.1242,29.1954,28.9889,29.1384,135100.0
2007-06-20 10:30:00,40.91,40.95,40.84,40.9,64400.0,29.1313,29.1598,29.0815,29.1242,64400.0
2007-06-20 11:00:00,40.91,40.92,40.78,40.85,155500.0,29.1313,29.1384,29.0387,29.0886,155500.0
2007-06-20 11:30:00,40.83,40.86,40.77,40.8,52400.0,29.0743,29.0957,29.0316,29.053,52400.0
2007-06-20 12:00:00,40.8,40.8,40.43,40.49,91800.0,29.053,29.053,28.7895,28.8322,91800.0
2007-06-20 12:30:00,40.52,40.64,40.48,40.51,111800.0,28.8536,28.939,28.8251,28.8465,111800.0
2007-06-20 13:00:00,40.52,40.55,40.31,40.39,209000.0,28.8536,28.875,28.7041,28.761,209000.0
2007-06-20 13:30:00,40.39,40.62,40.39,40.53,47300.0,28.761,28.9248,28.761,28.8607,47300.0
2007-06-20 14:00:00,40.5,40.6,40.37,40.38,40000.0,28.8393,28.9106,28.7468,28.7539,40000.0
2007-06-20 14:30:00,40.42,40.5,40.2,40.23,91300.0,28.7824,28.8393,28.6257,28.6471,91300.0
2007-06-20 15:00:00,40.21,40.23,39.96,39.96,118000.0,28.6328,28.6471,28.4548,28.4548,118000.0
2007-06-20 15:30:00,39.95,40.01,39.65,39.74,286200.0,28.4477,28.4904,28.2341,28.2982,286200.0
2007-06-21 09:30:00,39.76,39.83,39.27,39.27,451600.0,28.3124,28.3623,27.9635,27.9635,451600.0
2007-06-21 10:00:00,39.25,39.57,39.25,39.54,72100.0,27.9492,28.1771,27.9492,28.1557,72100.0
2007-06-21 10:30:00,39.51,39.64,39.39,39.58,89200.0,28.1344,28.227,28.0489,28.1842,89200.0
2007-06-21 11:00:00,39.58,39.65,39.46,39.54,100400.0,28.1842,28.2341,28.0988,28.1557,100400.0
2007-06-21 11:30:00,39.53,39.55,39.46,39.47,69200.0,28.1486,28.1629,28.0988,28.1059,69200.0
2007-06-21 12:00:00,39.46,39.5,39.36,39.41,62200.0,28.0988,28.1273,28.0276,28.0632,62200.0
2007-06-21 12:30:00,39.4,39.49,39.33,39.36,63700.0,28.0561,28.1201,28.0062,28.0276,63700.0
2007-06-21 13:00:00,39.35,39.6,39.35,39.5,58100.0,28.0205,28.1985,28.0205,28.1273,58100.0
2007-06-21 13:30:00,39.5,39.53,39.48,39.52,77400.0,28.1273,28.1486,28.113,28.1415,77400.0
2007-06-21 14:00:00,39.53,39.54,39.47,39.47,54600.0,28.1486,28.1557,28.1059,28.1059,54600.0
2007-06-21 14:30:00,39.46,39.5,39.45,39.5,73000.0,28.0988,28.1273,28.0917,28.1273,73000.0
2007-06-21 15:00:00,39.5,39.53,39.43,39.52,117500.0,28.1273,28.1486,28.0774,28.1415,117500.0
2007-06-21 15:30:00,39.51,39.69,39.49,39.63,169000.0,28.1344,28.2626,28.1201,28.2198,169000.0
2007-06-22 09:30:00,39.59,39.77,39.32,39.72,20900.0,28.1914,28.3195,27.9991,28.2839,20900.0
2007-06-22 10:00:00,39.72,39.73,39.44,39.57,19800.0,28.2839,28.291,28.0845,28.1771,19800.0
2007-06-22 10:30:00,39.55,39.65,39.49,39.59,23200.0,28.1629,28.2341,28.1201,28.1914,23200.0
2007-06-22 11:00:00,39.59,39.68,39.56,39.68,11100.0,28.1914,28.2554,28.17,28.2554,11100.0
2007-06-22 11:30:00,39.69,39.9,39.67,39.9,31200.0,28.2626,28.4121,28.2483,28.4121,31200.0
2007-06-22 12:00:00,39.9,39.97,39.7,39.71,41800.0,28.4121,28.4619,28.2697,28.2768,41800.0
2007-06-22 12:30:00,39.71,39.78,39.65,39.73,46700.0,28.2768,28.3266,28.2341,28.291,46700.0
2007-06-22 13:00:00,39.74,39.74,39.64,39.69,52200.0,28.2982,28.2982,28.227,28.2626,52200.0
2007-06-22 13:30:00,39.69,39.71,39.41,39.42,54300.0,28.2626,28.2768,28.0632,28.0703,54300.0
2007-06-22 14:00:00,39.45,39.57,39.38,39.47,43700.0,28.0917,28.1771,28.0418,28.1059,43700.0
2007-06-22 14:30:00,39.47,39.68,39.41,39.68,60800.0,28.1059,28.2554,28.0632,28.2554,60800.0
2007-06-22 15:00:00,39.68,39.75,39.58,39.7,23700.0,28.2554,28.3053,28.1842,28.2697,23700.0
2007-06-22 15:30:00,39.69,39.7,39.42,39.52,52800.0,28.2626,28.2697,28.0703,28.1415,52800.0
2007-06-25 09:30:00,39.35,39.35,38.82,38.94,46500.0,28.0205,28.0205,27.643,27.7285,46500.0
2007-06-25 10:00:00,38.94,39.36,38.94,39.27,47300.0,27.7285,28.0276,27.7285,27.9635,47300.0
2007-06-25 10:30:00,39.25,39.42,39.21,39.42,36200.0,27.9492,28.0703,27.9208,28.0703,36200.0
2007-06-25 11:00:00,39.45,39.5,39.35,39.43,18500.0,28.0917,28.1273,28.0205,28.0774,18500.0
2007-06-25 11:30:00,39.43,39.43,39.35,39.4,18900.0,28.0774,28.0774,28.0205,28.0561,18900.0
2007-06-25 12:00:00,39.4,39.56,39.4,39.53,13800.0,28.0561,28.17,28.0561,28.1486,13800.0
2007-06-25 12:30:00,39.53,39.59,39.53,39.56,30200.0,28.1486,28.1914,28.1486,28.17,30200.0
2007-06-25 13:00:00,39.57,39.63,39.5,39.53,36300.0,28.1771,28.2198,28.1273,28.1486,36300.0
2007-06-25 13:30:00,39.52,39.66,39.52,39.57,25500.0,28.1415,28.2412,28.1415,28.1771,25500.0
2007-06-25 14:00:00,39.56,39.58,39.38,39.46,56900.0,28.17,28.1842,28.0418,28.0988,56900.0
2007-06-25 14:30:00,39.46,39.5,39.35,39.44,118900.0,28.0988,28.1273,28.0205,28.0845,118900.0
2007-06-25 15:00:00,39.43,39.44,39.25,39.25,67600.0,28.0774,28.0845,27.9492,27.9492,67600.0
2007-06-25 15:30:00,39.26,39.4,39.2,39.38,84200.0,27.9564,28.0561,27.9136,28.0418,84200.0
2007-06-26 09:30:00,39.28,39.5,39.2,39.2,23400.0,27.9706,28.1273,27.9136,27.9136,23400.0
2007-06-26 10:00:00,39.2,39.31,39.04,39.08,25500.0,27.9136,27.992,27.7997,27.8282,25500.0
2007-06-26 10:30:00,39.06,39.23,39.06,39.2,20800.0,27.8139,27.935,27.8139,27.9136,20800.0
2007-06-26 11:00:00,39.2,39.31,39.2,39.3,18200.0,27.9136,27.992,27.9136,27.9848,18200.0
2007-06-26 11:30:00,39.3,39.45,39.25,39.37,20900.0,27.9848,28.0917,27.9492,28.0347,20900.0
2007-06-26 12:00:00,39.36,39.45,39.35,39.4,47400.0,28.0276,28.0917,28.0205,28.0561,47400.0
2007-06-26 12:30:00,39.4,39.49,39.34,39.42,35400.0,28.0561,28.1201,28.0133,28.0703,35400.0
2007-06-26 13:00:00,39.45,39.48,39.29,39.32,50600.0,28.0917,28.113,27.9777,27.9991,50600.0
2007-06-26 13:30:00,39.33,39.38,39.25,39.28,54600.0,28.0062,28.0418,27.9492,27.9706,54600.0
2007-06-26 14:00:00,39.29,39.37,39.0,39.0,51500.0,27.9777,28.0347,27.7712,27.7712,51500.0
2007-06-26 14:30:00,39.01,39.11,38.83,38.87,114200.0,27.7783,27.8496,27.6502,27.6787,114200.0
2007-06-26 15:00:00,38.87,39.07,38.75,39.0,127400.0,27.6787,27.8211,27.5932,27.7712,127400.0
2007-06-26 15:30:00,39.06,39.16,38.92,39.1,75700.0,27.8139,27.8852,27.7143,27.8424,75700.0
2007-06-27 09:30:00,38.73,38.79,38.53,38.75,32000.0,27.579,27.6217,27.4365,27.5932,32000.0
2007-06-27 10:00:00,38.75,38.94,38.71,38.91,62300.0,27.5932,27.7285,27.5647,27.7071,62300.0
2007-06-27 10:30:00,38.94,38.97,38.84,38.96,30100.0,27.7285,27.7499,27.6573,27.7427,30100.0
2007-06-27 11:00:00,38.95,39.02,38.86,38.86,26800.0,27.7356,27.7855,27.6715,27.6715,26800.0
2007-06-27 11:30:00,38.85,38.85,38.57,38.57,46800.0,27.6644,27.6644,27.465,27.465,46800.0
2007-06-27 12:00:00,38.57,38.67,38.54,38.61,36800.0,27.465,27.5362,27.4437,27.4935,36800.0
2007-06-27 12:30:00,38.61,38.69,38.58,38.69,31100.0,27.4935,27.5505,27.4721,27.5505,31100.0
2007-06-27 13:00:00,38.67,38.72,38.44,38.47,39000.0,27.5362,27.5718,27.3725,27.3938,39000.0
2007-06-27 13:30:00,38.46,38.47,38.15,38.34,70700.0,27.3867,27.3938,27.166,27.3012,70700.0
2007-06-27 14:00:00,38.34,38.66,38.34,38.6,57300.0,27.3012,27.5291,27.3012,27.4864,57300.0
2007-06-27 14:30:00,38.61,38.77,38.47,38.47,92800.0,27.4935,27.6074,27.3938,27.3938,92800.0
2007-06-27 15:00:00,38.53,38.54,38.37,38.39,100400.0,27.4365,27.4437,27.3226,27.3369,100400.0
2007-06-27 15:30:00,38.4,38.63,38.39,38.57,134900.0,27.344,27.5078,27.3369,27.465,134900.0
2007-06-28 09:30:00,38.69,38.96,38.59,38.96,31200.0,27.5505,27.7427,27.4793,27.7427,31200.0
2007-06-28 10:00:00,38.98,39.47,38.98,39.43,82400.0,27.757,28.1059,27.757,28.0774,82400.0
2007-06-28 10:30:00,39.43,39.48,39.26,39.42,49100.0,28.0774,28.113,27.9564,28.0703,49100.0
2007-06-28 11:00:00,39.45,39.85,39.43,39.8,52200.0,28.0917,28.3765,28.0774,28.3409,52200.0
2007-06-28 11:30:00,39.8,39.8,39.55,39.65,80000.0,28.3409,28.3409,28.1629,28.2341,80000.0
2007-06-28 12:00:00,39.64,39.67,39.59,39.6,31300.0,28.227,28.2483,28.1914,28.1985,31300.0
2007-06-28 12:30:00,39.63,39.65,39.38,39.39,52100.0,28.2198,28.2341,28.0418,28.0489,52100.0
2007-06-28 13:00:00,39.39,39.44,39.26,39.44,46200.0,28.0489,28.0845,27.9564,28.0845,46200.0
2007-06-28 13:30:00,39.4,39.64,39.38,39.58,69400.0,28.0561,28.227,28.0418,28.1842,69400.0
2007-06-28 14:00:00,39.58,39.6,39.4,39.48,60000.0,28.1842,28.1985,28.0561,28.113,60000.0
2007-06-28 14:30:00,39.42,39.71,39.31,39.64,88800.0,28.0703,28.2768,27.992,28.227,88800.0
2007-06-28 15:00:00,39.65,39.7,39.51,39.65,46800.0,28.2341,28.2697,28.1344,28.2341,46800.0
2007-06-28 15:30:00,39.68,39.76,39.57,39.69,225800.0,28.2554,28.3124,28.1771,28.2626,225800.0
2007-06-29 09:30:00,39.73,39.75,39.21,39.61,125700.0,28.291,28.3053,27.9208,28.2056,125700.0
2007-06-29 10:00:00,39.59,39.9,39.59,39.67,38100.0,28.1914,28.4121,28.1914,28.2483,38100.0
2007-06-29 10:30:00,39.66,39.68,39.57,39.62,25700.0,28.2412,28.2554,28.1771,28.2127,25700.0
2007-06-29 11:00:00,39.6,39.75,39.57,39.65,50100.0,28.1985,28.3053,28.1771,28.2341,50100.0
2007-06-29 11:30:00,39.65,39.76,39.56,39.66,49900.0,28.2341,28.3124,28.17,28.2412,49900.0
2007-06-29 12:00:00,39.64,39.66,39.26,39.4,24900.0,28.227,28.2412,27.9564,28.0561,24900.0
2007-06-29 12:30:00,39.42,39.5,39.2,39.46,41600.0,28.0703,28.1273,27.9136,28.0988,41600.0
2007-06-29 13:00:00,39.5,39.56,39.42,39.48,43200.0,28.1273,28.17,28.0703,28.113,43200.0
2007-06-29 13:30:00,39.51,39.66,39.46,39.55,65600.0,28.1344,28.2412,28.0988,28.1629,65600.0
2007-06-29 14:00:00,39.58,39.61,39.2,39.23,50500.0,28.1842,28.2056,27.9136,27.935,50500.0
2007-06-29 14:30:00,39.23,39.27,39.14,39.2,33200.0,27.935,27.9635,27.8709,27.9136,33200.0
2007-06-29 15:00:00,39.2,39.28,38.86,39.04,101400.0,27.9136,27.9706,27.6715,27.7997,101400.0
2007-06-29 15:30:00,38.96,39.37,38.96,39.25,88000.0,27.7427,28.0347,27.7427,27.9492,88000.0
2007-07-02 09:30:00,39.47,39.75,39.28,39.68,28400.0,28.1059,28.3053,27.9706,28.2554,28400.0
2007-07-02 10:00:00,39.73,40.0,39.66,39.69,34300.0,28.291,28.4833,28.2412,28.2626,34300.0
2007-07-02 10:30:00,39.69,39.82,39.66,39.8,41600.0,28.2626,28.3551,28.2412,28.3409,41600.0
2007-07-02 11:00:00,39.8,40.14,39.68,40.08,44900.0,28.3409,28.583,28.2554,28.5403,44900.0
2007-07-02 11:30:00,40.08,40.1,39.98,40.03,40700.0,28.5403,28.5545,28.4691,28.5047,40700.0
2007-07-02 12:00:00,40.03,40.06,39.93,39.96,69700.0,28.5047,28.526,28.4335,28.4548,69700.0
2007-07-02 12:30:00,39.96,40.07,39.92,39.98,58900.0,28.4548,28.5332,28.4263,28.4691,58900.0
2007-07-02 13:00:00,39.98,39.99,39.77,39.85,42300.0,28.4691,28.4762,28.3195,28.3765,42300.0
2007-07-02 13:30:00,39.8,40.03,39.8,40.03,29200.0,28.3409,28.5047,28.3409,28.5047,29200.0
2007-07-02 14:00:00,40.03,40.05,39.95,39.98,31900.0,28.5047,28.5189,28.4477,28.4691,31900.0
2007-07-02 14:30:00,39.99,40.12,39.98,40.11,41300.0,28.4762,28.5688,28.4691,28.5616,41300.0
2007-07-02 15:00:00,40.1,40.19,39.96,40.11,53600.0,28.5545,28.6186,28.4548,28.5616,53600.0
2007-07-02 15:30:00,40.11,40.13,39.89,40.04,110000.0,28.5616,28.5759,28.405,28.5118,110000.0
2007-07-03 09:30:00,40.3,40.4,40.12,40.23,23700.0,28.6969,28.7681,28.5688,28.6471,23700.0
2007-07-03 10:00:00,40.21,40.25,39.87,40.1,69500.0,28.6328,28.6613,28.3907,28.5545,69500.0
2007-07-03 10:30:00,40.11,40.17,40.01,40.1,119400.0,28.5616,28.6044,28.4904,28.5545,119400.0
2007-07-03 11:00:00,40.08,40.14,40.01,40.01,29900.0,28.5403,28.583,28.4904,28.4904,29900.0
2007-07-03 11:30:00,40.01,40.05,39.87,39.87,166900.0,28.4904,28.5189,28.3907,28.3907,166900.0
2007-07-03 12:00:00,39.88,39.95,39.68,39.82,74900.0,28.3979,28.4477,28.2554,28.3551,74900.0
2007-07-03 12:30:00,39.82,39.86,39.7,39.71,33100.0,28.3551,28.3836,28.2697,28.2768,33100.0
2007-07-05 09:30:00,39.8,40.1,39.79,40.0,236400.0,28.3409,28.5545,28.3338,28.4833,236400.0
2007-07-05 10:00:00,40.0,40.13,39.78,39.98,106900.0,28.4833,28.5759,28.3266,28.4691,106900.0
2007-07-05 10:30:00,39.98,40.14,39.7,39.79,119700.0,28.4691,28.583,28.2697,28.3338,119700.0
2007-07-05 11:00:00,39.81,39.85,39.56,39.72,61100.0,28.348,28.3765,28.17,28.2839,61100.0
2007-07-05 11:30:00,39.72,39.75,39.67,39.69,44100.0,28.2839,28.3053,28.2483,28.2626,44100.0
2007-07-05 12:00:00,39.68,39.69,39.51,39.51,19500.0,28.2554,28.2626,28.1344,28.1344,19500.0
2007-07-05 12:30:00,39.51,39.51,39.43,39.49,106400.0,28.1344,28.1344,28.0774,28.1201,106400.0
2007-07-05 13:00:00,39.49,39.64,39.49,39.58,14700.0,28.1201,28.227,28.1201,28.1842,14700.0
2007-07-05 13:30:00,39.62,39.77,39.54,39.73,70100.0,28.2127,28.3195,28.1557,28.291,70100.0
2007-07-05 14:00:00,39.69,39.78,39.67,39.73,35200.0,28.2626,28.3266,28.2483,28.291,35200.0
2007-07-05 14:30:00,39.73,39.73,39.7,39.72,12200.0,28.291,28.291,28.2697,28.2839,12200.0
2007-07-05 15:00:00,39.71,39.78,39.7,39.78,14200.0,28.2768,28.3266,28.2697,28.3266,14200.0
2007-07-05 15:30:00,39.77,39.92,39.77,39.83,64300.0,28.3195,28.4263,28.3195,28.3623,64300.0
2007-07-06 09:30:00,39.89,39.89,39.29,39.55,42900.0,28.405,28.405,27.9777,28.1629,42900.0
2007-07-06 10:00:00,39.55,39.83,39.49,39.57,57300.0,28.1629,28.3623,28.1201,28.1771,57300.0
2007-07-06 10:30:00,39.56,39.74,39.55,39.71,53100.0,28.17,28.2982,28.1629,28.2768,53100.0
2007-07-06 11:00:00,39.71,39.78,39.55,39.7,405300.0,28.2768,28.3266,28.1629,28.2697,405300.0
2007-07-06 11:30:00,39.71,39.77,39.67,39.74,23300.0,28.2768,28.3195,28.2483,28.2982,23300.0
2007-07-06 12:00:00,39.75,39.75,39.51,39.53,22800.0,28.3053,28.3053,28.1344,28.1486,22800.0
2007-07-06 12:30:00,39.57,39.7,39.55,39.65,7100.0,28.1771,28.2697,28.1629,28.2341,7100.0
2007-07-06 13:00:00,39.66,39.67,39.48,39.51,19100.0,28.2412,28.2483,28.113,28.1344,19100.0
2007-07-06 13:30:00,39.52,39.59,39.48,39.53,9200.0,28.1415,28.1914,28.113,28.1486,9200.0
2007-07-06 14:00:00,39.53,39.57,39.35,39.4,27500.0,28.1486,28.1771,28.0205,28.0561,27500.0
2007-07-06 14:30:00,39.4,39.54,39.36,39.37,32400.0,28.0561,28.1557,28.0276,28.0347,32400.0
2007-07-06 15:00:00,39.38,39.5,39.31,39.41,34700.0,28.0418,28.1273,27.992,28.0632,34700.0
2007-07-06 15:30:00,39.42,39.44,39.19,39.35,119800.0,28.0703,28.0845,27.9065,28.0205,119800.0
2007-07-09 09:30:00,40.43,40.43,39.74,39.9,55500.0,28.7895,28.7895,28.2982,28.4121,55500.0
2007-07-09 10:00:00,39.88,39.9,39.78,39.78,22800.0,28.3979,28.4121,28.3266,28.3266,22800.0
2007-07-09 10:30:00,39.84,39.88,39.7,39.71,49100.0,28.3694,28.3979,28.2697,28.2768,49100.0
2007-07-09 11:00:00,39.73,39.85,39.65,39.81,39600.0,28.291,28.3765,28.2341,28.348,39600.0
2007-07-09 11:30:00,39.84,39.84,39.59,39.6,39200.0,28.3694,28.3694,28.1914,28.1985,39200.0
2007-07-09 12:00:00,39.63,39.82,39.62,39.72,45900.0,28.2198,28.3551,28.2127,28.2839,45900.0
2007-07-09 12:30:00,39.75,39.81,39.65,39.71,34700.0,28.3053,28.348,28.2341,28.2768,34700.0
2007-07-09 13:00:00,39.71,39.78,39.6,39.71,29500.0,28.2768,28.3266,28.1985,28.2768,29500.0
2007-07-09 13:30:00,39.75,39.75,39.41,39.64,31700.0,28.3053,28.3053,28.0632,28.227,31700.0
2007-07-09 14:00:00,39.63,39.68,39.41,39.51,41500.0,28.2198,28.2554,28.0632,28.1344,41500.0
2007-07-09 14:30:00,39.5,39.66,39.5,39.65,38300.0,28.1273,28.2412,28.1273,28.2341,38300.0
2007-07-09 15:00:00,39.6,39.8,39.53,39.73,44100.0,28.1985,28.3409,28.1486,28.291,44100.0
2007-07-09 15:30:00,39.67,39.75,39.58,39.66,142600.0,28.2483,28.3053,28.1842,28.2412,142600.0
2007-07-10 09:30:00,39.5,39.55,39.03,39.09,31000.0,28.1273,28.1629,27.7926,27.8353,31000.0
2007-07-10 10:00:00,39.04,39.24,38.96,39.01,40100.0,27.7997,27.9421,27.7427,27.7783,40100.0
2007-07-10 10:30:00,39.02,39.02,38.9,38.92,22900.0,27.7855,27.7855,27.7,27.7143,22900.0
2007-07-10 11:00:00,38.93,39.12,38.9,39.05,16500.0,27.7214,27.8567,27.7,27.8068,16500.0
2007-07-10 11:30:00,39.06,39.14,38.76,38.82,41800.0,27.8139,27.8709,27.6003,27.643,41800.0
2007-07-10 12:00:00,38.82,38.9,38.7,38.84,32800.0,27.643,27.7,27.5576,27.6573,32800.0
2007-07-10 12:30:00,38.83,38.95,38.69,38.89,31500.0,27.6502,27.7356,27.5505,27.6929,31500.0
2007-07-10 13:00:00,38.88,38.95,38.65,38.7,30600.0,27.6858,27.7356,27.522,27.5576,30600.0
2007-07-10 13:30:00,38.66,38.8,38.51,38.51,38200.0,27.5291,27.6288,27.4223,27.4223,38200.0
2007-07-10 14:00:00,38.52,38.58,38.39,38.45,80400.0,27.4294,27.4721,27.3369,27.3796,80400.0
2007-07-10 14:30:00,38.42,38.48,38.31,38.32,28600.0,27.3582,27.4009,27.2799,27.287,28600.0
2007-07-10 15:00:00,38.32,38.53,38.31,38.51,66100.0,27.287,27.4365,27.2799,27.4223,66100.0
2007-07-10 15:30:00,38.5,38.68,38.31,38.48,158500.0,27.4152,27.5434,27.2799,27.4009,158500.0
2007-07-11 09:30:00,38.35,38.4,38.0,38.2,100900.0,27.3084,27.344,27.0591,27.2016,100900.0
2007-07-11 10:00:00,38.06,38.35,38.04,38.28,49100.0,27.1019,27.3084,27.0876,27.2585,49100.0
2007-07-11 10:30:00,38.28,38.43,38.22,38.43,100600.0,27.2585,27.3653,27.2158,27.3653,100600.0
2007-07-11 11:00:00,38.43,38.55,38.39,38.5,36000.0,27.3653,27.4508,27.3369,27.4152,36000.0
2007-07-11 11:30:00,38.45,38.45,38.07,38.33,396500.0,27.3796,27.3796,27.109,27.2941,396500.0
2007-07-11 12:00:00,38.32,38.35,38.26,38.35,8300.0,27.287,27.3084,27.2443,27.3084,8300.0
2007-07-11 12:30:00,38.34,38.37,38.25,38.37,18400.0,27.3012,27.3226,27.2372,27.3226,18400.0
2007-07-11 13:00:00,38.36,38.59,38.36,38.57,16300.0,27.3155,27.4793,27.3155,27.465,16300.0
2007-07-11 13:30:00,38.54,38.65,38.5,38.52,27100.0,27.4437,27.522,27.4152,27.4294,27100.0
2007-07-11 14:00:00,38.51,38.51,38.28,38.42,34100.0,27.4223,27.4223,27.2585,27.3582,34100.0
2007-07-11 14:30:00,38.42,38.42,38.19,38.22,43800.0,27.3582,27.3582,27.1944,27.2158,43800.0
2007-07-11 15:00:00,38.22,38.3,38.16,38.22,52000.0,27.2158,27.2728,27.1731,27.2158,52000.0
2007-07-11 15:30:00,38.25,38.39,38.19,38.39,137100.0,27.2372,27.3369,27.1944,27.3369,137100.0
2007-07-12 09:30:00,38.73,39.01,38.64,38.89,41300.0,27.579,27.7783,27.5149,27.6929,41300.0
2007-07-12 10:00:00,38.87,38.89,38.73,38.79,23800.0,27.6787,27.6929,27.579,27.6217,23800.0
2007-07-12 10:30:00,38.81,38.9,38.79,38.79,23200.0,27.6359,27.7,27.6217,27.6217,23200.0
2007-07-12 11:00:00,38.83,38.93,38.8,38.9,31900.0,27.6502,27.7214,27.6288,27.7,31900.0
2007-07-12 11:30:00,38.9,39.05,38.88,38.98,30500.0,27.7,27.8068,27.6858,27.757,30500.0
2007-07-12 12:00:00,38.96,39.14,38.96,39.06,133700.0,27.7427,27.8709,27.7427,27.8139,133700.0
2007-07-12 12:30:00,39.06,39.25,39.04,39.04,75600.0,27.8139,27.9492,27.7997,27.7997,75600.0
2007-07-12 13:00:00,39.06,39.13,38.9,38.96,30300.0,27.8139,27.8638,27.7,27.7427,30300.0
2007-07-12 13:30:00,38.93,39.14,38.92,39.05,41500.0,27.7214,27.8709,27.7143,27.8068,41500.0
2007-07-12 14:00:00,39.05,39.18,39.05,39.08,80100.0,27.8068,27.8994,27.8068,27.8282,80100.0
2007-07-12 14:30:00,39.08,39.22,39.0,39.2,45200.0,27.8282,27.9279,27.7712,27.9136,45200.0
2007-07-12 15:00:00,39.17,39.21,39.03,39.13,69900.0,27.8923,27.9208,27.7926,27.8638,69900.0
2007-07-12 15:30:00,39.16,39.53,39.0,39.35,345700.0,27.8852,28.1486,27.7712,28.0205,345700.0
2007-07-13 09:30:00,39.81,39.86,39.35,39.41,52300.0,28.348,28.3836,28.0205,28.0632,52300.0
2007-07-13 10:00:00,39.5,39.63,39.5,39.55,32400.0,28.1273,28.2198,28.1273,28.1629,32400.0
2007-07-13 10:30:00,39.56,39.58,39.45,39.5,104700.0,28.17,28.1842,28.0917,28.1273,104700.0
2007-07-13 11:00:00,39.49,39.57,39.3,39.3,110600.0,28.1201,28.1771,27.9848,27.9848,110600.0
2007-07-13 11:30:00,39.29,39.29,39.02,39.05,32800.0,27.9777,27.9777,27.7855,27.8068,32800.0
2007-07-13 12:00:00,39.06,39.13,38.98,39.1,18100.0,27.8139,27.8638,27.757,27.8424,18100.0
2007-07-13 12:30:00,39.09,39.13,38.97,39.1,16200.0,27.8353,27.8638,27.7499,27.8424,16200.0
2007-07-13 13:00:00,39.09,39.24,39.08,39.24,129900.0,27.8353,27.9421,27.8282,27.9421,129900.0
2007-07-13 13:30:00,39.24,39.48,39.24,39.46,19900.0,27.9421,28.113,27.9421,28.0988,19900.0
2007-07-13 14:00:00,39.46,39.48,39.39,39.47,27900.0,28.0988,28.113,28.0489,28.1059,27900.0
2007-07-13 14:30:00,39.45,39.48,39.36,39.42,42400.0,28.0917,28.113,28.0276,28.0703,42400.0
2007-07-13 15:00:00,39.42,39.43,39.29,39.41,67200.0,28.0703,28.0774,27.9777,28.0632,67200.0
2007-07-13 15:30:00,39.41,39.44,39.15,39.21,111700.0,28.0632,28.0845,27.878,27.9208,111700.0
2007-07-16 09:30:00,39.41,39.63,38.84,39.02,168200.0,28.0632,28.2198,27.6573,27.7855,168200.0
2007-07-16 10:00:00,39.02,39.05,38.84,39.01,54200.0,27.7855,27.8068,27.6573,27.7783,54200.0
2007-07-16 10:30:00,38.97,39.03,38.92,39.03,41400.0,27.7499,27.7926,27.7143,27.7926,41400.0
2007-07-16 11:00:00,38.99,39.07,38.94,38.96,37500.0,27.7641,27.8211,27.7285,27.7427,37500.0
2007-07-16 11:30:00,38.97,39.04,38.97,39.03,64200.0,27.7499,27.7997,27.7499,27.7926,64200.0
2007-07-16 12:00:00,39.02,39.29,39.02,39.24,26800.0,27.7855,27.9777,27.7855,27.9421,26800.0
2007-07-16 12:30:00,39.25,39.49,39.22,39.44,26800.0,27.9492,28.1201,27.9279,28.0845,26800.0
2007-07-16 13:00:00,39.43,39.43,39.19,39.23,17800.0,28.0774,28.0774,27.9065,27.935,17800.0
2007-07-16 13:30:00,39.25,39.44,39.25,39.32,45000.0,27.9492,28.0845,27.9492,27.9991,45000.0
2007-07-16 14:00:00,39.32,39.48,39.3,39.46,37100.0,27.9991,28.113,27.9848,28.0988,37100.0
2007-07-16 14:30:00,39.48,39.59,39.43,39.5,78600.0,28.113,28.1914,28.0774,28.1273,78600.0
2007-07-16 15:00:00,39.51,39.61,39.45,39.58,83800.0,28.1344,28.2056,28.0917,28.1842,83800.0
2007-07-16 15:30:00,39.57,39.7,39.45,39.57,176300.0,28.1771,28.2697,28.0917,28.1771,176300.0
2007-07-17 09:30:00,39.6,39.8,39.44,39.44,88200.0,28.1985,28.3409,28.0845,28.0845,88200.0
2007-07-17 10:00:00,39.44,39.46,39.06,39.34,92400.0,28.0845,28.0988,27.8139,28.0133,92400.0
2007-07-17 10:30:00,39.31,39.49,39.28,39.43,59300.0,27.992,28.1201,27.9706,28.0774,59300.0
2007-07-17 11:00:00,39.44,39.56,39.35,39.43,85400.0,28.0845,28.17,28.0205,28.0774,85400.0
2007-07-17 11:30:00,39.38,39.45,39.2,39.26,118500.0,28.0418,28.0917,27.9136,27.9564,118500.0
2007-07-17 12:00:00,39.25,39.28,39.04,39.22,69200.0,27.9492,27.9706,27.7997,27.9279,69200.0
2007-07-17 12:30:00,39.24,39.26,38.76,38.89,106400.0,27.9421,27.9564,27.6003,27.6929,106400.0
2007-07-17 13:00:00,38.94,38.94,38.43,38.56,135000.0,27.7285,27.7285,27.3653,27.4579,135000.0
2007-07-17 13:30:00,38.55,38.75,38.51,38.62,82800.0,27.4508,27.5932,27.4223,27.5006,82800.0
2007-07-17 14:00:00,38.59,38.73,38.32,38.44,78500.0,27.4793,27.579,27.287,27.3725,78500.0
2007-07-17 14:30:00,38.43,38.58,38.39,38.57,42800.0,27.3653,27.4721,27.3369,27.465,42800.0
2007-07-17 15:00:00,38.57,38.61,38.47,38.57,83500.0,27.465,27.4935,27.3938,27.465,83500.0
2007-07-17 15:30:00,38.56,38.62,38.25,38.29,248100.0,27.4579,27.5006,27.2372,27.2656,248100.0
2007-07-18 09:30:00,37.8,38.16,37.58,38.09,181800.0,26.9167,27.1731,26.7601,27.1232,181800.0
2007-07-18 10:00:00,38.09,38.24,37.77,37.96,90100.0,27.1232,27.23,26.8954,27.0307,90100.0
2007-07-18 10:30:00,37.96,38.18,37.84,38.01,183600.0,27.0307,27.1873,26.9452,27.0663,183600.0
2007-07-18 11:00:00,38.03,38.05,37.9,38.01,58900.0,27.0805,27.0947,26.9879,27.0663,58900.0
2007-07-18 11:30:00,38.03,38.03,37.89,37.91,86200.0,27.0805,27.0805,26.9808,26.9951,86200.0
2007-07-18 12:00:00,37.94,38.0,37.81,37.92,54300.0,27.0164,27.0591,26.9238,27.0022,54300.0
2007-07-18 12:30:00,37.92,38.04,37.84,37.85,57500.0,27.0022,27.0876,26.9452,26.9523,57500.0
2007-07-18 13:00:00,37.87,37.99,37.85,37.99,55900.0,26.9666,27.052,26.9523,27.052,55900.0
2007-07-18 13:30:00,37.96,38.06,37.85,38.05,98000.0,27.0307,27.1019,26.9523,27.0947,98000.0
2007-07-18 14:00:00,38.0,38.1,37.96,38.04,26300.0,27.0591,27.1303,27.0307,27.0876,26300.0
2007-07-18 14:30:00,38.05,38.08,37.92,37.98,54800.0,27.0947,27.1161,27.0022,27.0449,54800.0
2007-07-18 15:00:00,37.97,38.04,37.92,37.98,53000.0,27.0378,27.0876,27.0022,27.0449,53000.0
2007-07-18 15:30:00,38.0,38.23,37.97,38.13,151500.0,27.0591,27.2229,27.0378,27.1517,151500.0
2007-07-19 09:30:00,38.24,38.75,38.05,38.71,60200.0,27.23,27.5932,27.0947,27.5647,60200.0
2007-07-19 10:00:00,38.72,38.72,38.29,38.39,41900.0,27.5718,27.5718,27.2656,27.3369,41900.0
2007-07-19 10:30:00,38.4,38.48,38.01,38.2,69000.0,27.344,27.4009,27.0663,27.2016,69000.0
2007-07-19 11:00:00,38.19,38.38,38.16,38.19,29400.0,27.1944,27.3297,27.1731,27.1944,29400.0
2007-07-19 11:30:00,38.2,38.25,38.0,38.09,43200.0,27.2016,27.2372,27.0591,27.1232,43200.0
2007-07-19 12:00:00,38.08,38.16,38.02,38.15,20700.0,27.1161,27.1731,27.0734,27.166,20700.0
2007-07-19 12:30:00,38.17,38.22,38.0,38.12,55700.0,27.1802,27.2158,27.0591,27.1446,55700.0
2007-07-19 13:00:00,38.1,38.12,38.0,38.0,10400.0,27.1303,27.1446,27.0591,27.0591,10400.0
2007-07-19 13:30:00,38.02,38.17,38.0,38.08,85700.0,27.0734,27.1802,27.0591,27.1161,85700.0
2007-07-19 14:00:00,38.07,38.11,37.99,38.06,79800.0,27.109,27.1375,27.052,27.1019,79800.0
2007-07-19 14:30:00,38.05,38.33,38.04,38.26,35400.0,27.0947,27.2941,27.0876,27.2443,35400.0
2007-07-19 15:00:00,38.24,38.35,38.19,38.33,32400.0,27.23,27.3084,27.1944,27.2941,32400.0
2007-07-19 15:30:00,38.36,38.58,38.33,38.5,111200.0,27.3155,27.4721,27.2941,27.4152,111200.0
2007-07-20 09:30:00,38.55,38.55,38.0,38.22,95600.0,27.4508,27.4508,27.0591,27.2158,95600.0
2007-07-20 10:00:00,38.25,38.39,38.16,38.37,32100.0,27.2372,27.3369,27.1731,27.3226,32100.0
2007-07-20 10:30:00,38.37,38.39,38.24,38.28,113300.0,27.3226,27.3369,27.23,27.2585,113300.0
2007-07-20 11:00:00,38.31,38.49,38.03,38.22,129500.0,27.2799,27.4081,27.0805,27.2158,129500.0
2007-07-20 11:30:00,38.22,38.31,38.19,38.21,71600.0,27.2158,27.2799,27.1944,27.2087,71600.0
2007-07-20 12:00:00,38.25,38.39,38.19,38.39,58200.0,27.2372,27.3369,27.1944,27.3369,58200.0
2007-07-20 12:30:00,38.35,38.37,38.23,38.26,45600.0,27.3084,27.3226,27.2229,27.2443,45600.0
2007-07-20 13:00:00,38.3,38.39,38.24,38.33,34600.0,27.2728,27.3369,27.23,27.2941,34600.0
2007-07-20 13:30:00,38.34,38.38,38.27,38.3,34100.0,27.3012,27.3297,27.2514,27.2728,34100.0
2007-07-20 14:00:00,38.3,38.38,38.22,38.27,22900.0,27.2728,27.3297,27.2158,27.2514,22900.0
2007-07-20 14:30:00,38.27,38.35,38.14,38.3,36200.0,27.2514,27.3084,27.1588,27.2728,36200.0
2007-07-20 15:00:00,38.3,38.34,38.11,38.3,25800.0,27.2728,27.3012,27.1375,27.2728,25800.0
2007-07-20 15:30:00,38.3,38.32,38.04,38.06,141100.0,27.2728,27.287,27.0876,27.1019,141100.0
2007-07-23 09:30:00,38.3,38.47,38.1,38.28,19600.0,27.2728,27.3938,27.1303,27.2585,19600.0
2007-07-23 10:00:00,38.22,38.38,38.09,38.23,40900.0,27.2158,27.3297,27.1232,27.2229,40900.0
2007-07-23 10:30:00,38.24,38.32,38.12,38.32,49400.0,27.23,27.287,27.1446,27.287,49400.0
2007-07-23 11:00:00,38.36,38.4,38.13,38.22,33200.0,27.3155,27.344,27.1517,27.2158,33200.0
2007-07-23 11:30:00,38.2,38.28,38.0,38.09,39000.0,27.2016,27.2585,27.0591,27.1232,39000.0
2007-07-23 12:00:00,38.08,38.27,38.08,38.24,21700.0,27.1161,27.2514,27.1161,27.23,21700.0
2007-07-23 12:30:00,38.26,38.38,38.13,38.16,40400.0,27.2443,27.3297,27.1517,27.1731,40400.0
2007-07-23 13:00:00,38.14,38.29,38.03,38.28,36700.0,27.1588,27.2656,27.0805,27.2585,36700.0
2007-07-23 13:30:00,38.26,38.33,38.2,38.25,74400.0,27.2443,27.2941,27.2016,27.2372,74400.0
2007-07-23 14:00:00,38.27,38.33,38.18,38.24,54900.0,27.2514,27.2941,27.1873,27.23,54900.0
2007-07-23 14:30:00,38.23,38.5,38.23,38.42,53300.0,27.2229,27.4152,27.2229,27.3582,53300.0
2007-07-23 15:00:00,38.42,38.64,38.39,38.61,76000.0,27.3582,27.5149,27.3369,27.4935,76000.0
2007-07-23 15:30:00,38.59,38.73,38.5,38.52,239100.0,27.4793,27.579,27.4152,27.4294,239100.0
2007-07-24 09:30:00,38.28,38.3,37.89,38.25,56900.0,27.2585,27.2728,26.9808,27.2372,56900.0
2007-07-24 10:00:00,38.27,38.3,38.02,38.06,66400.0,27.2514,27.2728,27.0734,27.1019,66400.0
2007-07-24 10:30:00,38.07,38.18,37.99,38.1,53200.0,27.109,27.1873,27.052,27.1303,53200.0
2007-07-24 11:00:00,38.11,38.17,37.94,37.95,58500.0,27.1375,27.1802,27.0164,27.0235,58500.0
2007-07-24 11:30:00,37.96,38.15,37.9,38.13,101400.0,27.0307,27.166,26.9879,27.1517,101400.0
2007-07-24 12:00:00,38.14,38.25,38.07,38.25,35600.0,27.1588,27.2372,27.109,27.2372,35600.0
2007-07-24 12:30:00,38.25,38.37,38.2,38.27,35200.0,27.2372,27.3226,27.2016,27.2514,35200.0
2007-07-24 13:00:00,38.25,38.3,38.08,38.12,89900.0,27.2372,27.2728,27.1161,27.1446,89900.0
2007-07-24 13:30:00,38.1,38.27,38.01,38.01,60900.0,27.1303,27.2514,27.0663,27.0663,60900.0
2007-07-24 14:00:00,38.01,38.01,37.82,37.99,31000.0,27.0663,27.0663,26.931,27.052,31000.0
2007-07-24 14:30:00,37.98,38.06,37.97,37.98,72500.0,27.0449,27.1019,27.0378,27.0449,72500.0
2007-07-24 15:00:00,37.98,38.01,37.81,37.81,105800.0,27.0449,27.0663,26.9238,26.9238,105800.0
2007-07-24 15:30:00,37.83,38.09,37.66,37.79,206700.0,26.9381,27.1232,26.817,26.9096,206700.0
2007-07-25 09:30:00,38.45,38.65,38.3,38.34,55800.0,27.3796,27.522,27.2728,27.3012,55800.0
2007-07-25 10:00:00,38.34,38.36,37.79,38.02,186600.0,27.3012,27.3155,26.9096,27.0734,186600.0
2007-07-25 10:30:00,38.02,38.02,37.31,37.55,204900.0,27.0734,27.0734,26.5678,26.7387,204900.0
2007-07-25 11:00:00,37.54,37.75,37.51,37.59,130000.0,26.7316,26.8811,26.7102,26.7672,130000.0
2007-07-25 11:30:00,37.6,37.84,37.6,37.78,90600.0,26.7743,26.9452,26.7743,26.9025,90600.0
2007-07-25 12:00:00,37.82,37.9,37.57,37.78,78000.0,26.931,26.9879,26.7529,26.9025,78000.0
2007-07-25 12:30:00,37.8,37.91,37.75,37.81,51100.0,26.9167,26.9951,26.8811,26.9238,51100.0
2007-07-25 13:00:00,37.8,37.8,37.43,37.49,97800.0,26.9167,26.9167,26.6533,26.696,97800.0
2007-07-25 13:30:00,37.46,37.55,37.4,37.41,36600.0,26.6746,26.7387,26.6319,26.639,36600.0
2007-07-25 14:00:00,37.44,37.67,37.43,37.65,100100.0,26.6604,26.8242,26.6533,26.8099,100100.0
2007-07-25 14:30:00,37.65,37.68,37.54,37.66,104000.0,26.8099,26.8313,26.7316,26.817,104000.0
2007-07-25 15:00:00,37.65,37.84,37.6,37.66,120700.0,26.8099,26.9452,26.7743,26.817,120700.0
2007-07-25 15:30:00,37.67,37.99,37.6,37.81,188600.0,26.8242,27.052,26.7743,26.9238,188600.0
2007-07-26 09:30:00,36.86,37.0,36.58,36.99,49200.0,26.2474,26.3471,26.048,26.3399,49200.0
2007-07-26 10:00:00,37.0,37.0,36.61,36.87,120100.0,26.3471,26.3471,26.0693,26.2545,120100.0
2007-07-26 10:30:00,36.88,37.01,36.64,36.81,109200.0,26.2616,26.3542,26.0907,26.2118,109200.0
2007-07-26 11:00:00,36.81,36.86,36.07,36.27,128600.0,26.2118,26.2474,25.6848,25.8272,128600.0
2007-07-26 11:30:00,36.28,36.29,35.92,36.0,142200.0,25.8344,25.8415,25.578,25.635,142200.0
2007-07-26 12:00:00,36.02,36.2,35.91,35.98,123200.0,25.6492,25.7774,25.5709,25.6207,123200.0
2007-07-26 12:30:00,35.96,36.14,35.79,36.02,131300.0,25.6065,25.7347,25.4854,25.6492,131300.0
2007-07-26 13:00:00,36.02,36.34,35.9,36.2,117100.0,25.6492,25.8771,25.5638,25.7774,117100.0
2007-07-26 13:30:00,36.22,36.27,35.9,35.91,85100.0,25.7916,25.8272,25.5638,25.5709,85100.0
2007-07-26 14:00:00,35.92,35.98,35.2,35.33,172000.0,25.578,25.6207,25.0653,25.1579,172000.0
2007-07-26 14:30:00,35.34,35.73,35.34,35.63,102900.0,25.165,25.4427,25.165,25.3715,102900.0
2007-07-26 15:00:00,35.6,36.16,35.57,36.11,96800.0,25.3501,25.7489,25.3288,25.7133,96800.0
2007-07-26 15:30:00,36.1,36.57,36.04,36.4,247000.0,25.7062,26.0409,25.6635,25.9198,247000.0
2007-07-27 09:30:00,36.27,36.5,35.78,35.89,144400.0,25.8272,25.991,25.4783,25.5566,144400.0
2007-07-27 10:00:00,35.9,36.21,35.78,35.92,123400.0,25.5638,25.7845,25.4783,25.578,123400.0
2007-07-27 10:30:00,35.91,35.91,35.22,35.29,104500.0,25.5709,25.5709,25.0796,25.1294,104500.0
2007-07-27 11:00:00,35.33,35.74,35.3,35.69,104400.0,25.1579,25.4498,25.1365,25.4142,104400.0
2007-07-27 11:30:00,35.68,35.77,35.41,35.42,68900.0,25.4071,25.4712,25.2148,25.222,68900.0
2007-07-27 12:00:00,35.42,35.79,35.05,35.16,179800.0,25.222,25.4854,24.9585,25.0368,179800.0
2007-07-27 12:30:00,35.18,35.29,35.05,35.11,269700.0,25.0511,25.1294,24.9585,25.0012,269700.0
2007-07-27 13:00:00,35.16,35.5,35.05,35.49,130000.0,25.0368,25.2789,24.9585,25.2718,130000.0
2007-07-27 13:30:00,35.5,36.36,35.4,36.17,304300.0,25.2789,25.8913,25.2077,25.756,304300.0
2007-07-27 14:00:00,36.18,36.2,35.89,35.97,207900.0,25.7631,25.7774,25.5566,25.6136,207900.0
2007-07-27 14:30:00,35.97,36.44,35.96,36.34,108300.0,25.6136,25.9483,25.6065,25.8771,108300.0
2007-07-27 15:00:00,36.29,36.47,36.17,36.33,153300.0,25.8415,25.9697,25.756,25.87,153300.0
2007-07-27 15:30:00,36.33,36.54,36.03,36.1,199600.0,25.87,26.0195,25.6563,25.7062,199600.0
2007-07-30 09:30:00,36.19,37.36,36.19,36.84,223400.0,25.7703,26.6034,25.7703,26.2331,223400.0
2007-07-30 10:00:00,36.84,37.21,36.8,37.21,122500.0,26.2331,26.4966,26.2046,26.4966,122500.0
2007-07-30 10:30:00,37.2,37.52,37.0,37.42,290100.0,26.4895,26.7173,26.3471,26.6461,290100.0
2007-07-30 11:00:00,37.48,37.54,37.14,37.25,124200.0,26.6889,26.7316,26.4467,26.5251,124200.0
2007-07-30 11:30:00,37.38,37.46,37.23,37.32,110500.0,26.6176,26.6746,26.5108,26.5749,110500.0
2007-07-30 12:00:00,37.33,37.56,37.25,37.25,115900.0,26.582,26.7458,26.5251,26.5251,115900.0
2007-07-30 12:30:00,37.25,37.43,37.16,37.33,93300.0,26.5251,26.6533,26.461,26.582,93300.0
2007-07-30 13:00:00,37.33,37.71,37.25,37.57,113100.0,26.582,26.8526,26.5251,26.7529,113100.0
2007-07-30 13:30:00,37.54,37.71,37.41,37.54,112700.0,26.7316,26.8526,26.639,26.7316,112700.0
2007-07-30 14:00:00,37.56,37.77,37.52,37.61,105600.0,26.7458,26.8954,26.7173,26.7814,105600.0
2007-07-30 14:30:00,37.57,37.57,37.31,37.35,147600.0,26.7529,26.7529,26.5678,26.5963,147600.0
2007-07-30 15:00:00,37.37,37.52,37.26,37.46,159500.0,26.6105,26.7173,26.5322,26.6746,159500.0
2007-07-30 15:30:00,37.47,37.51,37.28,37.37,256300.0,26.6817,26.7102,26.5464,26.6105,256300.0
2007-07-31 09:30:00,37.91,38.26,37.81,37.94,90100.0,26.9951,27.2443,26.9238,27.0164,90100.0
2007-07-31 10:00:00,37.98,38.08,37.82,37.9,141200.0,27.0449,27.1161,26.931,26.9879,141200.0
2007-07-31 10:30:00,37.92,37.94,37.53,37.63,100100.0,27.0022,27.0164,26.7245,26.7957,100100.0
2007-07-31 11:00:00,37.65,37.92,37.5,37.62,300500.0,26.8099,27.0022,26.7031,26.7885,300500.0
2007-07-31 11:30:00,37.62,37.69,37.54,37.64,122600.0,26.7885,26.8384,26.7316,26.8028,122600.0
2007-07-31 12:00:00,37.66,37.86,37.66,37.75,101200.0,26.817,26.9594,26.817,26.8811,101200.0
2007-07-31 12:30:00,37.78,37.94,37.69,37.69,52500.0,26.9025,27.0164,26.8384,26.8384,52500.0
2007-07-31 13:00:00,37.69,37.89,37.69,37.79,51700.0,26.8384,26.9808,26.8384,26.9096,51700.0
2007-07-31 13:30:00,37.78,37.81,37.62,37.66,60500.0,26.9025,26.9238,26.7885,26.817,60500.0
2007-07-31 14:00:00,37.66,37.89,37.62,37.74,107700.0,26.817,26.9808,26.7885,26.874,107700.0
2007-07-31 14:30:00,37.71,37.8,37.38,37.46,122200.0,26.8526,26.9167,26.6176,26.6746,122200.0
2007-07-31 15:00:00,37.46,37.66,37.4,37.4,85000.0,26.6746,26.817,26.6319,26.6319,85000.0
2007-07-31 15:30:00,37.38,37.46,36.71,37.0,173200.0,26.6176,26.6746,26.1406,26.3471,173200.0
2007-08-01 09:30:00,36.85,37.62,36.44,36.54,123900.0,26.2402,26.7885,25.9483,26.0195,123900.0
2007-08-01 10:00:00,36.56,36.97,36.55,36.72,145800.0,26.0337,26.3257,26.0266,26.1477,145800.0
2007-08-01 10:30:00,36.74,36.81,36.3,36.3,116000.0,26.1619,26.2118,25.8486,25.8486,116000.0
2007-08-01 11:00:00,36.33,36.7,36.14,36.33,96900.0,25.87,26.1334,25.7347,25.87,96900.0
2007-08-01 11:30:00,36.32,36.56,36.16,36.33,76500.0,25.8628,26.0337,25.7489,25.87,76500.0
2007-08-01 12:00:00,36.33,36.67,36.24,36.44,57900.0,25.87,26.1121,25.8059,25.9483,57900.0
2007-08-01 12:30:00,36.44,36.44,36.25,36.31,15600.0,25.9483,25.9483,25.813,25.8557,15600.0
2007-08-01 13:00:00,36.32,36.32,36.09,36.19,36700.0,25.8628,25.8628,25.6991,25.7703,36700.0
2007-08-01 13:30:00,36.21,36.29,36.11,36.15,23200.0,25.7845,25.8415,25.7133,25.7418,23200.0
2007-08-01 14:00:00,36.15,36.22,36.05,36.06,55300.0,25.7418,25.7916,25.6706,25.6777,55300.0
2007-08-01 14:30:00,36.05,36.19,35.67,35.7,98500.0,25.6706,25.7703,25.4,25.4213,98500.0
2007-08-01 15:00:00,35.73,35.85,35.55,35.79,137100.0,25.4427,25.5282,25.3145,25.4854,137100.0
2007-08-01 15:30:00,35.77,36.39,35.75,36.31,205300.0,25.4712,25.9127,25.457,25.8557,205300.0
2007-08-02 09:30:00,37.23,37.23,36.61,36.91,62900.0,26.5108,26.5108,26.0693,26.283,62900.0
2007-08-02 10:00:00,36.85,36.9,36.67,36.72,30800.0,26.2402,26.2758,26.1121,26.1477,30800.0
2007-08-02 10:30:00,36.69,36.76,36.47,36.56,55200.0,26.1263,26.1762,25.9697,26.0337,55200.0
2007-08-02 11:00:00,36.53,36.74,36.36,36.71,63600.0,26.0124,26.1619,25.8913,26.1406,63600.0
2007-08-02 11:30:00,36.71,36.75,36.43,36.74,53500.0,26.1406,26.169,25.9412,26.1619,53500.0
2007-08-02 12:00:00,36.72,36.99,36.67,36.7,59600.0,26.1477,26.3399,26.1121,26.1334,59600.0
2007-08-02 12:30:00,36.7,36.82,36.56,36.78,104200.0,26.1334,26.2189,26.0337,26.1904,104200.0
2007-08-02 13:00:00,36.77,36.77,36.51,36.51,41100.0,26.1833,26.1833,25.9981,25.9981,41100.0
2007-08-02 13:30:00,36.51,36.73,36.5,36.66,41600.0,25.9981,26.1548,25.991,26.1049,41600.0
2007-08-02 14:00:00,36.69,36.75,36.6,36.64,87000.0,26.1263,26.169,26.0622,26.0907,87000.0
2007-08-02 14:30:00,36.65,36.68,36.43,36.51,60500.0,26.0978,26.1192,25.9412,25.9981,60500.0
2007-08-02 15:00:00,36.51,36.7,36.47,36.65,154100.0,25.9981,26.1334,25.9697,26.0978,154100.0
2007-08-02 15:30:00,36.65,36.67,36.43,36.56,131500.0,26.0978,26.1121,25.9412,26.0337,131500.0
2007-08-03 09:30:00,36.7,36.75,36.0,36.22,132800.0,26.1334,26.169,25.635,25.7916,132800.0
2007-08-03 10:00:00,36.29,36.34,35.62,35.77,107700.0,25.8415,25.8771,25.3644,25.4712,107700.0
2007-08-03 10:30:00,35.76,36.0,35.65,35.93,44000.0,25.4641,25.635,25.3857,25.5851,44000.0
2007-08-03 11:00:00,35.93,36.08,35.89,36.0,71800.0,25.5851,25.6919,25.5566,25.635,71800.0
2007-08-03 11:30:00,36.01,36.04,35.9,35.96,35500.0,25.6421,25.6635,25.5638,25.6065,35500.0
2007-08-03 12:00:00,35.97,36.04,35.89,35.91,41000.0,25.6136,25.6635,25.5566,25.5709,41000.0
2007-08-03 12:30:00,35.92,36.03,35.88,35.93,22000.0,25.578,25.6563,25.5495,25.5851,22000.0
2007-08-03 13:00:00,35.93,35.99,35.88,35.9,28500.0,25.5851,25.6279,25.5495,25.5638,28500.0
2007-08-03 13:30:00,35.88,35.97,35.79,35.94,35400.0,25.5495,25.6136,25.4854,25.5922,35400.0
2007-08-03 14:00:00,35.93,35.99,35.47,35.5,68000.0,25.5851,25.6279,25.2576,25.2789,68000.0
2007-08-03 14:30:00,35.48,35.68,35.45,35.52,60200.0,25.2647,25.4071,25.2433,25.2932,60200.0
2007-08-03 15:00:00,35.54,35.61,35.11,35.22,106600.0,25.3074,25.3573,25.0012,25.0796,106600.0
2007-08-03 15:30:00,35.2,35.4,35.0,35.06,221400.0,25.0653,25.2077,24.9229,24.9656,221400.0
2007-08-06 09:30:00,35.37,35.41,34.39,34.69,91300.0,25.1864,25.2148,24.4885,24.7021,91300.0
2007-08-06 10:00:00,34.66,34.88,34.5,34.51,51100.0,24.6808,24.8374,24.5669,24.574,51100.0
2007-08-06 10:30:00,34.53,34.57,34.22,34.41,133200.0,24.5882,24.6167,24.3675,24.5028,133200.0
2007-08-06 11:00:00,34.4,34.6,34.22,34.58,243000.0,24.4956,24.6381,24.3675,24.6238,243000.0
2007-08-06 11:30:00,34.6,35.12,34.48,35.08,67100.0,24.6381,25.0083,24.5526,24.9799,67100.0
2007-08-06 12:00:00,35.08,35.25,34.96,35.02,98100.0,24.9799,25.1009,24.8944,24.9371,98100.0
2007-08-06 12:30:00,35.0,35.08,34.86,34.88,102900.0,24.9229,24.9799,24.8232,24.8374,102900.0
2007-08-06 13:00:00,34.87,34.88,34.61,34.63,69400.0,24.8303,24.8374,24.6452,24.6594,69400.0
2007-08-06 13:30:00,34.64,34.67,34.32,34.5,126900.0,24.6665,24.6879,24.4387,24.5669,126900.0
2007-08-06 14:00:00,34.51,34.66,34.43,34.53,75000.0,24.574,24.6808,24.517,24.5882,75000.0
2007-08-06 14:30:00,34.54,34.73,34.5,34.71,173800.0,24.5953,24.7306,24.5669,24.7164,173800.0
2007-08-06 15:00:00,34.74,34.8,34.67,34.74,151800.0,24.7378,24.7805,24.6879,24.7378,151800.0
2007-08-06 15:30:00,34.74,34.82,34.67,34.75,305400.0,24.7378,24.7947,24.6879,24.7449,305400.0
2007-08-07 09:30:00,34.64,35.76,34.42,35.74,107100.0,24.6665,25.4641,24.5099,25.4498,107100.0
2007-08-07 10:00:00,35.7,35.88,35.46,35.64,132700.0,25.4213,25.5495,25.2504,25.3786,132700.0
2007-08-07 10:30:00,35.62,35.63,35.46,35.57,195900.0,25.3644,25.3715,25.2504,25.3288,195900.0
2007-08-07 11:00:00,35.57,35.61,35.35,35.4,101400.0,25.3288,25.3573,25.1721,25.2077,101400.0
2007-08-07 11:30:00,35.4,35.45,35.25,35.31,93000.0,25.2077,25.2433,25.1009,25.1436,93000.0
2007-08-07 12:00:00,35.32,35.57,35.3,35.5,82500.0,25.1508,25.3288,25.1365,25.2789,82500.0
2007-08-07 12:30:00,35.51,35.65,35.39,35.4,86100.0,25.2861,25.3857,25.2006,25.2077,86100.0
2007-08-07 13:00:00,35.41,35.52,35.4,35.42,45900.0,25.2148,25.2932,25.2077,25.222,45900.0
2007-08-07 13:30:00,35.43,35.47,35.23,35.28,86900.0,25.2291,25.2576,25.0867,25.1223,86900.0
2007-08-07 14:00:00,35.28,35.5,35.18,35.24,146000.0,25.1223,25.2789,25.0511,25.0938,146000.0
2007-08-07 14:30:00,35.24,35.25,34.89,35.2,139300.0,25.0938,25.1009,24.8446,25.0653,139300.0
2007-08-07 15:00:00,35.2,35.32,34.99,35.17,180800.0,25.0653,25.1508,24.9158,25.0439,180800.0
2007-08-07 15:30:00,35.15,35.36,35.12,35.22,278700.0,25.0297,25.1792,25.0083,25.0796,278700.0
2007-08-08 09:30:00,35.5,36.24,35.5,36.16,101700.0,25.2789,25.8059,25.2789,25.7489,101700.0
2007-08-08 10:00:00,36.1,36.24,35.82,36.04,87100.0,25.7062,25.8059,25.5068,25.6635,87100.0
2007-08-08 10:30:00,36.01,36.5,35.87,36.05,151900.0,25.6421,25.991,25.5424,25.6706,151900.0
2007-08-08 11:00:00,36.01,36.11,35.75,35.75,165500.0,25.6421,25.7133,25.457,25.457,165500.0
2007-08-08 11:30:00,35.73,36.04,35.73,36.01,161800.0,25.4427,25.6635,25.4427,25.6421,161800.0
2007-08-08 12:00:00,36.0,36.04,35.96,36.0,156000.0,25.635,25.6635,25.6065,25.635,156000.0
2007-08-08 12:30:00,36.0,36.07,35.95,35.96,86100.0,25.635,25.6848,25.5994,25.6065,86100.0
2007-08-08 13:00:00,35.95,36.0,35.91,35.94,44400.0,25.5994,25.635,25.5709,25.5922,44400.0
2007-08-08 13:30:00,35.94,36.0,35.91,35.96,44700.0,25.5922,25.635,25.5709,25.6065,44700.0
2007-08-08 14:00:00,35.95,36.01,35.89,35.96,108900.0,25.5994,25.6421,25.5566,25.6065,108900.0
2007-08-08 14:30:00,35.96,36.01,35.86,35.95,111600.0,25.6065,25.6421,25.5353,25.5994,111600.0
2007-08-08 15:00:00,35.96,35.96,35.52,35.73,221300.0,25.6065,25.6065,25.2932,25.4427,221300.0
2007-08-08 15:30:00,35.74,35.88,35.43,35.81,207800.0,25.4498,25.5495,25.2291,25.4997,207800.0
2007-08-09 09:30:00,35.25,35.8,34.87,34.92,187000.0,25.1009,25.4926,24.8303,24.8659,187000.0
2007-08-09 10:00:00,34.92,34.95,34.51,34.57,200100.0,24.8659,24.8873,24.574,24.6167,200100.0
2007-08-09 10:30:00,34.59,34.99,34.58,34.92,136500.0,24.6309,24.9158,24.6238,24.8659,136500.0
2007-08-09 11:00:00,34.96,35.04,34.79,34.88,202000.0,24.8944,24.9514,24.7734,24.8374,202000.0
2007-08-09 11:30:00,34.87,34.93,34.5,34.54,268600.0,24.8303,24.873,24.5669,24.5953,268600.0
2007-08-09 12:00:00,34.55,34.6,34.06,34.28,136400.0,24.6025,24.6381,24.2535,24.4102,136400.0
2007-08-09 12:30:00,34.25,34.41,34.0,34.0,174100.0,24.3888,24.5028,24.2108,24.2108,174100.0
2007-08-09 13:00:00,34.02,34.09,33.89,34.08,203000.0,24.2251,24.2749,24.1325,24.2678,203000.0
2007-08-09 13:30:00,34.08,34.44,34.05,34.24,137200.0,24.2678,24.5241,24.2464,24.3817,137200.0
2007-08-09 14:00:00,34.23,34.4,34.1,34.1,177500.0,24.3746,24.4956,24.282,24.282,177500.0
2007-08-09 14:30:00,34.1,34.16,33.75,34.12,184400.0,24.282,24.3247,24.0328,24.2963,184400.0
2007-08-09 15:00:00,34.15,34.23,33.87,33.98,174400.0,24.3176,24.3746,24.1182,24.1966,174400.0
2007-08-09 15:30:00,33.99,34.23,33.95,33.98,312600.0,24.2037,24.3746,24.1752,24.1966,312600.0
2007-08-10 09:30:00,33.31,33.9,33.01,33.78,128900.0,23.7195,24.1396,23.5058,24.0542,128900.0
2007-08-10 10:00:00,33.76,33.76,33.19,33.45,133200.0,24.0399,24.0399,23.634,23.8192,133200.0
2007-08-10 10:30:00,33.47,33.6,33.2,33.25,262700.0,23.8334,23.926,23.6411,23.6767,262700.0
2007-08-10 11:00:00,33.27,33.43,33.1,33.25,168700.0,23.691,23.8049,23.5699,23.6767,168700.0
2007-08-10 11:30:00,33.23,33.46,33.13,33.46,83000.0,23.6625,23.8263,23.5913,23.8263,83000.0
2007-08-10 12:00:00,33.46,33.84,33.25,33.54,189200.0,23.8263,24.0969,23.6767,23.8833,189200.0
2007-08-10 12:30:00,33.54,33.65,33.25,33.34,147300.0,23.8833,23.9616,23.6767,23.7408,147300.0
2007-08-10 13:00:00,33.35,33.58,33.35,33.49,92300.0,23.748,23.9117,23.748,23.8476,92300.0
2007-08-10 13:30:00,33.49,33.55,33.4,33.53,38100.0,23.8476,23.8904,23.7836,23.8761,38100.0
2007-08-10 14:00:00,33.55,33.7,33.53,33.57,57200.0,23.8904,23.9972,23.8761,23.9046,57200.0
2007-08-10 14:30:00,33.6,33.6,33.41,33.48,28400.0,23.926,23.926,23.7907,23.8405,28400.0
2007-08-10 15:00:00,33.52,33.85,33.44,33.85,68400.0,23.869,24.104,23.812,24.104,68400.0
2007-08-10 15:30:00,33.85,34.0,33.71,33.76,98200.0,24.104,24.2108,24.0043,24.0399,98200.0
2007-08-13 09:30:00,34.15,34.83,33.87,34.4,92700.0,24.3176,24.8018,24.1182,24.4956,92700.0
2007-08-13 10:00:00,34.47,34.73,34.47,34.73,65700.0,24.5455,24.7306,24.5455,24.7306,65700.0
2007-08-13 10:30:00,34.73,34.97,34.66,34.94,167000.0,24.7306,24.9015,24.6808,24.8802,167000.0
2007-08-13 11:00:00,34.94,35.25,34.63,35.17,116600.0,24.8802,25.1009,24.6594,25.0439,116600.0
2007-08-13 11:30:00,35.13,35.13,34.91,34.95,43700.0,25.0155,25.0155,24.8588,24.8873,43700.0
2007-08-13 12:00:00,34.96,35.19,34.93,35.15,91900.0,24.8944,25.0582,24.873,25.0297,91900.0
2007-08-13 12:30:00,35.12,35.15,34.95,35.06,58600.0,25.0083,25.0297,24.8873,24.9656,58600.0
2007-08-13 13:00:00,35.08,35.1,34.86,35.01,86000.0,24.9799,24.9941,24.8232,24.93,86000.0
2007-08-13 13:30:00,35.0,35.13,34.97,35.11,50900.0,24.9229,25.0155,24.9015,25.0012,50900.0
2007-08-13 14:00:00,35.11,35.13,34.98,35.08,58900.0,25.0012,25.0155,24.9087,24.9799,58900.0
2007-08-13 14:30:00,35.09,35.13,35.01,35.1,43500.0,24.987,25.0155,24.93,24.9941,43500.0
2007-08-13 15:00:00,35.08,35.14,35.01,35.09,51300.0,24.9799,25.0226,24.93,24.987,51300.0
2007-08-13 15:30:00,35.09,35.31,35.01,35.09,194600.0,24.987,25.1436,24.93,24.987,194600.0
2007-08-14 09:30:00,35.18,35.55,35.0,35.47,67400.0,25.0511,25.3145,24.9229,25.2576,67400.0
2007-08-14 10:00:00,35.49,35.49,35.07,35.09,116700.0,25.2718,25.2718,24.9727,24.987,116700.0
2007-08-14 10:30:00,35.09,35.09,34.59,34.73,84100.0,24.987,24.987,24.6309,24.7306,84100.0
2007-08-14 11:00:00,34.73,34.95,34.46,34.93,54000.0,24.7306,24.8873,24.5384,24.873,54000.0
2007-08-14 11:30:00,34.94,35.09,34.79,35.09,193400.0,24.8802,24.987,24.7734,24.987,193400.0
2007-08-14 12:00:00,35.04,35.1,34.85,34.85,23500.0,24.9514,24.9941,24.8161,24.8161,23500.0
2007-08-14 12:30:00,34.86,35.19,34.84,34.95,156700.0,24.8232,25.0582,24.809,24.8873,156700.0
2007-08-14 13:00:00,34.93,34.97,34.8,34.8,78800.0,24.873,24.9015,24.7805,24.7805,78800.0
2007-08-14 13:30:00,34.8,35.0,34.7,34.7,51400.0,24.7805,24.9229,24.7093,24.7093,51400.0
2007-08-14 14:00:00,34.74,34.86,34.58,34.78,67800.0,24.7378,24.8232,24.6238,24.7662,67800.0
2007-08-14 14:30:00,34.79,34.83,34.59,34.82,111600.0,24.7734,24.8018,24.6309,24.7947,111600.0
2007-08-14 15:00:00,34.82,35.1,34.77,35.01,97200.0,24.7947,24.9941,24.7591,24.93,97200.0
2007-08-14 15:30:00,35.01,35.13,34.88,34.99,172900.0,24.93,25.0155,24.8374,24.9158,172900.0
2007-08-15 09:30:00,34.7,35.07,34.42,34.98,56000.0,24.7093,24.9727,24.5099,24.9087,56000.0
2007-08-15 10:00:00,34.95,35.33,34.82,35.32,36200.0,24.8873,25.1579,24.7947,25.1508,36200.0
2007-08-15 10:30:00,35.24,35.31,35.03,35.08,24300.0,25.0938,25.1436,24.9443,24.9799,24300.0
2007-08-15 11:00:00,35.1,35.17,34.95,35.05,21900.0,24.9941,25.0439,24.8873,24.9585,21900.0
2007-08-15 11:30:00,35.05,35.05,34.68,34.75,46000.0,24.9585,24.9585,24.695,24.7449,46000.0
2007-08-15 12:00:00,34.77,34.88,34.69,34.83,29600.0,24.7591,24.8374,24.7021,24.8018,29600.0
2007-08-15 12:30:00,34.82,34.89,34.75,34.76,18000.0,24.7947,24.8446,24.7449,24.752,18000.0
2007-08-15 13:00:00,34.77,34.87,34.63,34.83,30200.0,24.7591,24.8303,24.6594,24.8018,30200.0
2007-08-15 13:30:00,34.85,35.01,34.85,34.95,26100.0,24.8161,24.93,24.8161,24.8873,26100.0
2007-08-15 14:00:00,34.9,34.92,34.53,34.59,69600.0,24.8517,24.8659,24.5882,24.6309,69600.0
2007-08-15 14:30:00,34.59,34.59,34.29,34.4,101100.0,24.6309,24.6309,24.4173,24.4956,101100.0
2007-08-15 15:00:00,34.35,34.41,33.97,34.0,53300.0,24.46,24.5028,24.1894,24.2108,53300.0
2007-08-15 15:30:00,34.04,34.18,33.74,33.86,191500.0,24.2393,24.339,24.0257,24.1111,191500.0
2007-08-16 09:30:00,32.99,33.44,32.41,32.98,162100.0,23.4916,23.812,23.0786,23.4845,162100.0
2007-08-16 10:00:00,33.0,33.11,32.58,32.65,177300.0,23.4987,23.5771,23.1997,23.2495,177300.0
2007-08-16 10:30:00,32.71,32.72,32.4,32.65,120400.0,23.2922,23.2993,23.0715,23.2495,120400.0
2007-08-16 11:00:00,32.65,32.78,32.63,32.69,59800.0,23.2495,23.3421,23.2353,23.278,59800.0
2007-08-16 11:30:00,32.71,32.72,32.42,32.43,78900.0,23.2922,23.2993,23.0857,23.0928,78900.0
2007-08-16 12:00:00,32.46,32.46,31.77,31.8,112900.0,23.1142,23.1142,22.6229,22.6442,112900.0
2007-08-16 12:30:00,31.8,31.85,31.04,31.32,147800.0,22.6442,22.6798,22.103,22.3024,147800.0
2007-08-16 13:00:00,31.32,32.05,31.23,31.82,318100.0,22.3024,22.8222,22.2383,22.6585,318100.0
2007-08-16 13:30:00,31.83,32.36,31.75,32.3,197200.0,22.6656,23.043,22.6086,23.0003,197200.0
2007-08-16 14:00:00,32.3,32.52,32.23,32.4,191600.0,23.0003,23.1569,22.9504,23.0715,191600.0
2007-08-16 14:30:00,32.4,32.47,32.08,32.2,93900.0,23.0715,23.1213,22.8436,22.9291,93900.0
2007-08-16 15:00:00,32.18,32.39,31.81,32.35,166000.0,22.9148,23.0644,22.6513,23.0359,166000.0
2007-08-16 15:30:00,32.26,33.26,32.26,33.26,317500.0,22.9718,23.6839,22.9718,23.6839,317500.0
2007-08-17 09:30:00,32.96,35.04,32.88,34.55,313500.0,23.4702,24.9514,23.4133,24.6025,313500.0
2007-08-17 10:00:00,34.52,34.84,34.39,34.7,254000.0,24.5811,24.809,24.4885,24.7093,254000.0
2007-08-17 10:30:00,34.69,34.75,33.87,34.15,162800.0,24.7021,24.7449,24.1182,24.3176,162800.0
2007-08-17 11:00:00,34.21,34.66,34.14,34.39,289000.0,24.3603,24.6808,24.3105,24.4885,289000.0
2007-08-17 11:30:00,34.45,34.55,34.25,34.3,49800.0,24.5312,24.6025,24.3888,24.4244,49800.0
2007-08-17 12:00:00,34.31,34.39,34.01,34.01,65000.0,24.4316,24.4885,24.2179,24.2179,65000.0
2007-08-17 12:30:00,34.12,34.23,34.1,34.1,47800.0,24.2963,24.3746,24.282,24.282,47800.0
2007-08-17 13:00:00,34.1,34.22,33.97,34.11,70500.0,24.282,24.3675,24.1894,24.2891,70500.0
2007-08-17 13:30:00,34.11,34.19,33.96,33.98,136500.0,24.2891,24.3461,24.1823,24.1966,136500.0
2007-08-17 14:00:00,33.97,34.03,33.82,34.0,49500.0,24.1894,24.2322,24.0826,24.2108,49500.0
2007-08-17 14:30:00,34.0,34.05,33.87,34.0,73600.0,24.2108,24.2464,24.1182,24.2108,73600.0
2007-08-17 15:00:00,34.0,34.1,33.87,33.94,164800.0,24.2108,24.282,24.1182,24.1681,164800.0
2007-08-17 15:30:00,33.98,34.2,33.87,34.18,207700.0,24.1966,24.3532,24.1182,24.339,207700.0
2007-08-20 09:30:00,34.55,34.68,33.91,33.96,88200.0,24.6025,24.695,24.1467,24.1823,88200.0
2007-08-20 10:00:00,33.99,34.07,33.82,33.96,35800.0,24.2037,24.2607,24.0826,24.1823,35800.0
2007-08-20 10:30:00,33.88,33.89,33.74,33.78,18100.0,24.1254,24.1325,24.0257,24.0542,18100.0
2007-08-20 11:00:00,33.79,33.89,33.63,33.64,21200.0,24.0613,24.1325,23.9473,23.9545,21200.0
2007-08-20 11:30:00,33.64,33.85,33.25,33.35,46600.0,23.9545,24.104,23.6767,23.748,46600.0
2007-08-20 12:00:00,33.35,33.41,33.18,33.25,114000.0,23.748,23.7907,23.6269,23.6767,114000.0
2007-08-20 12:30:00,33.25,33.42,33.2,33.21,41800.0,23.6767,23.7978,23.6411,23.6483,41800.0
2007-08-20 13:00:00,33.23,33.45,33.21,33.38,35600.0,23.6625,23.8192,23.6483,23.7693,35600.0
2007-08-20 13:30:00,33.36,33.51,33.25,33.5,51400.0,23.7551,23.8619,23.6767,23.8548,51400.0
2007-08-20 14:00:00,33.52,33.85,33.44,33.74,49700.0,23.869,24.104,23.812,24.0257,49700.0
2007-08-20 14:30:00,33.79,34.0,33.74,33.97,44600.0,24.0613,24.2108,24.0257,24.1894,44600.0
2007-08-20 15:00:00,33.98,34.22,33.98,34.15,61000.0,24.1966,24.3675,24.1966,24.3176,61000.0
2007-08-20 15:30:00,34.15,34.2,33.88,33.9,62900.0,24.3176,24.3532,24.1254,24.1396,62900.0
2007-08-21 09:30:00,34.02,34.02,33.72,33.74,19400.0,24.2251,24.2251,24.0114,24.0257,19400.0
2007-08-21 10:00:00,33.78,33.87,33.5,33.69,43200.0,24.0542,24.1182,23.8548,23.9901,43200.0
2007-08-21 10:30:00,33.75,33.84,33.64,33.74,56300.0,24.0328,24.0969,23.9545,24.0257,56300.0
2007-08-21 11:00:00,33.74,33.76,33.53,33.63,48000.0,24.0257,24.0399,23.8761,23.9473,48000.0
2007-08-21 11:30:00,33.66,33.99,33.66,33.95,62800.0,23.9687,24.2037,23.9687,24.1752,62800.0
2007-08-21 12:00:00,33.97,34.3,33.94,34.26,35400.0,24.1894,24.4244,24.1681,24.396,35400.0
2007-08-21 12:30:00,34.24,34.26,33.96,34.05,43800.0,24.3817,24.396,24.1823,24.2464,43800.0
2007-08-21 13:00:00,34.05,34.12,34.01,34.02,19800.0,24.2464,24.2963,24.2179,24.2251,19800.0
2007-08-21 13:30:00,34.04,34.06,34.0,34.0,12400.0,24.2393,24.2535,24.2108,24.2108,12400.0
2007-08-21 14:00:00,34.02,34.12,33.97,34.01,45100.0,24.2251,24.2963,24.1894,24.2179,45100.0
2007-08-21 14:30:00,34.01,34.01,33.89,33.98,34300.0,24.2179,24.2179,24.1325,24.1966,34300.0
2007-08-21 15:00:00,33.99,34.07,33.83,33.89,29500.0,24.2037,24.2607,24.0898,24.1325,29500.0
2007-08-21 15:30:00,33.92,34.03,33.89,33.99,57400.0,24.1538,24.2322,24.1325,24.2037,57400.0
2007-08-22 09:30:00,34.28,35.14,34.26,34.97,90000.0,24.4102,25.0226,24.396,24.9015,90000.0
2007-08-22 10:00:00,34.97,35.2,34.83,35.07,58600.0,24.9015,25.0653,24.8018,24.9727,58600.0
2007-08-22 10:30:00,35.1,35.1,34.82,35.03,51100.0,24.9941,24.9941,24.7947,24.9443,51100.0
2007-08-22 11:00:00,35.03,35.31,34.91,35.3,55700.0,24.9443,25.1436,24.8588,25.1365,55700.0
2007-08-22 11:30:00,35.34,35.34,35.06,35.21,47300.0,25.165,25.165,24.9656,25.0724,47300.0
2007-08-22 12:00:00,35.24,35.29,35.15,35.15,43800.0,25.0938,25.1294,25.0297,25.0297,43800.0
2007-08-22 12:30:00,35.15,35.25,35.1,35.11,31000.0,25.0297,25.1009,24.9941,25.0012,31000.0
2007-08-22 13:00:00,35.12,35.22,34.96,35.16,37400.0,25.0083,25.0796,24.8944,25.0368,37400.0
2007-08-22 13:30:00,35.16,35.25,35.01,35.23,31800.0,25.0368,25.1009,24.93,25.0867,31800.0
2007-08-22 14:00:00,35.2,35.25,35.07,35.17,34500.0,25.0653,25.1009,24.9727,25.0439,34500.0
2007-08-22 14:30:00,35.17,35.18,34.96,35.07,47600.0,25.0439,25.0511,24.8944,24.9727,47600.0
2007-08-22 15:00:00,35.07,35.29,35.04,35.24,67000.0,24.9727,25.1294,24.9514,25.0938,67000.0
2007-08-22 15:30:00,35.25,35.44,35.21,35.34,167700.0,25.1009,25.2362,25.0724,25.165,167700.0
2007-08-23 09:30:00,35.5,35.75,35.24,35.39,54500.0,25.2789,25.457,25.0938,25.2006,54500.0
2007-08-23 10:00:00,35.3,35.41,35.08,35.14,31800.0,25.1365,25.2148,24.9799,25.0226,31800.0
2007-08-23 10:30:00,35.19,35.37,35.12,35.29,43000.0,25.0582,25.1864,25.0083,25.1294,43000.0
2007-08-23 11:00:00,35.29,35.31,34.97,35.08,57400.0,25.1294,25.1436,24.9015,24.9799,57400.0
2007-08-23 11:30:00,35.08,35.21,34.98,35.0,41400.0,24.9799,25.0724,24.9087,24.9229,41400.0
2007-08-23 12:00:00,35.0,35.1,34.93,34.95,94300.0,24.9229,24.9941,24.873,24.8873,94300.0
2007-08-23 12:30:00,34.98,35.06,34.92,35.01,28600.0,24.9087,24.9656,24.8659,24.93,28600.0
2007-08-23 13:00:00,35.02,35.09,34.83,34.97,28800.0,24.9371,24.987,24.8018,24.9015,28800.0
2007-08-23 13:30:00,34.96,35.1,34.96,35.04,61500.0,24.8944,24.9941,24.8944,24.9514,61500.0
2007-08-23 14:00:00,35.07,35.18,34.99,35.0,18300.0,24.9727,25.0511,24.9158,24.9229,18300.0
2007-08-23 14:30:00,35.01,35.12,34.91,35.02,24300.0,24.93,25.0083,24.8588,24.9371,24300.0
2007-08-23 15:00:00,35.03,35.18,34.94,35.09,23200.0,24.9443,25.0511,24.8802,24.987,23200.0
2007-08-23 15:30:00,35.07,35.35,35.0,35.14,148100.0,24.9727,25.1721,24.9229,25.0226,148100.0
2007-08-24 09:30:00,35.63,35.75,35.27,35.49,93200.0,25.3715,25.457,25.1152,25.2718,93200.0
2007-08-24 10:00:00,35.5,36.01,35.5,35.85,46600.0,25.2789,25.6421,25.2789,25.5282,46600.0
2007-08-24 10:30:00,35.91,35.95,35.7,35.85,61000.0,25.5709,25.5994,25.4213,25.5282,61000.0
2007-08-24 11:00:00,35.79,35.8,35.61,35.7,12700.0,25.4854,25.4926,25.3573,25.4213,12700.0
2007-08-24 11:30:00,35.74,35.87,35.67,35.73,31900.0,25.4498,25.5424,25.4,25.4427,31900.0
2007-08-24 12:00:00,35.74,35.97,35.71,35.86,50500.0,25.4498,25.6136,25.4285,25.5353,50500.0
2007-08-24 12:30:00,35.9,35.98,35.83,35.95,26300.0,25.5638,25.6207,25.5139,25.5994,26300.0
2007-08-24 13:00:00,35.97,36.23,35.93,36.1,39200.0,25.6136,25.7988,25.5851,25.7062,39200.0
2007-08-24 13:30:00,36.1,36.12,35.96,36.12,23300.0,25.7062,25.7204,25.6065,25.7204,23300.0
2007-08-24 14:00:00,36.11,36.35,36.1,36.3,69200.0,25.7133,25.8842,25.7062,25.8486,69200.0
2007-08-24 14:30:00,36.3,36.32,36.15,36.23,51700.0,25.8486,25.8628,25.7418,25.7988,51700.0
2007-08-24 15:00:00,36.2,36.24,36.04,36.12,41800.0,25.7774,25.8059,25.6635,25.7204,41800.0
2007-08-24 15:30:00,36.08,36.43,35.97,36.35,142200.0,25.6919,25.9412,25.6136,25.8842,142200.0
2007-08-27 09:30:00,36.15,36.15,35.82,35.95,20200.0,25.7418,25.7418,25.5068,25.5994,20200.0
2007-08-27 10:00:00,35.93,36.12,35.92,36.09,52500.0,25.5851,25.7204,25.578,25.6991,52500.0
2007-08-27 10:30:00,36.09,36.1,35.72,35.75,19000.0,25.6991,25.7062,25.4356,25.457,19000.0
2007-08-27 11:00:00,35.74,35.8,35.65,35.78,19900.0,25.4498,25.4926,25.3857,25.4783,19900.0
2007-08-27 11:30:00,35.76,35.79,35.65,35.71,20600.0,25.4641,25.4854,25.3857,25.4285,20600.0
2007-08-27 12:00:00,35.71,35.81,35.65,35.79,12100.0,25.4285,25.4997,25.3857,25.4854,12100.0
2007-08-27 12:30:00,35.8,35.86,35.76,35.85,13600.0,25.4926,25.5353,25.4641,25.5282,13600.0
2007-08-27 13:00:00,35.83,36.05,35.83,35.87,30400.0,25.5139,25.6706,25.5139,25.5424,30400.0
2007-08-27 13:30:00,35.88,35.89,35.64,35.64,31800.0,25.5495,25.5566,25.3786,25.3786,31800.0
2007-08-27 14:00:00,35.66,35.75,35.56,35.7,32700.0,25.3929,25.457,25.3217,25.4213,32700.0
2007-08-27 14:30:00,35.7,35.71,35.29,35.41,130800.0,25.4213,25.4285,25.1294,25.2148,130800.0
2007-08-27 15:00:00,35.39,35.44,35.1,35.25,312300.0,25.2006,25.2362,24.9941,25.1009,312300.0
2007-08-27 15:30:00,35.25,35.61,35.21,35.37,417900.0,25.1009,25.3573,25.0724,25.1864,417900.0
2007-08-28 09:30:00,34.68,34.95,34.48,34.5,77700.0,24.695,24.8873,24.5526,24.5669,77700.0
2007-08-28 10:00:00,34.52,34.68,34.38,34.58,101600.0,24.5811,24.695,24.4814,24.6238,101600.0
2007-08-28 10:30:00,34.59,34.65,34.31,34.52,71800.0,24.6309,24.6737,24.4316,24.5811,71800.0
2007-08-28 11:00:00,34.5,34.55,34.38,34.45,51200.0,24.5669,24.6025,24.4814,24.5312,51200.0
2007-08-28 11:30:00,34.49,34.6,34.16,34.54,36200.0,24.5597,24.6381,24.3247,24.5953,36200.0
2007-08-28 12:00:00,34.53,34.58,34.44,34.5,38600.0,24.5882,24.6238,24.5241,24.5669,38600.0
2007-08-28 12:30:00,34.46,34.58,34.46,34.53,30200.0,24.5384,24.6238,24.5384,24.5882,30200.0
2007-08-28 13:00:00,34.56,34.58,34.29,34.44,45800.0,24.6096,24.6238,24.4173,24.5241,45800.0
2007-08-28 13:30:00,34.41,34.57,34.35,34.41,31300.0,24.5028,24.6167,24.46,24.5028,31300.0
2007-08-28 14:00:00,34.37,34.44,34.25,34.34,53400.0,24.4743,24.5241,24.3888,24.4529,53400.0
2007-08-28 14:30:00,34.34,34.48,34.06,34.08,48700.0,24.4529,24.5526,24.2535,24.2678,48700.0
2007-08-28 15:00:00,34.08,34.2,34.03,34.14,272000.0,24.2678,24.3532,24.2322,24.3105,272000.0
2007-08-28 15:30:00,34.17,34.41,34.02,34.24,238100.0,24.3319,24.5028,24.2251,24.3817,238100.0
2007-08-29 09:30:00,34.57,34.86,34.57,34.73,41200.0,24.6167,24.8232,24.6167,24.7306,41200.0
2007-08-29 10:00:00,34.7,34.74,34.36,34.54,90800.0,24.7093,24.7378,24.4672,24.5953,90800.0
2007-08-29 10:30:00,34.52,34.55,34.37,34.45,55900.0,24.5811,24.6025,24.4743,24.5312,55900.0
2007-08-29 11:00:00,34.5,34.55,34.33,34.42,93500.0,24.5669,24.6025,24.4458,24.5099,93500.0
2007-08-29 11:30:00,34.44,34.58,34.27,34.27,65400.0,24.5241,24.6238,24.4031,24.4031,65400.0
2007-08-29 12:00:00,34.3,34.44,34.24,34.25,84400.0,24.4244,24.5241,24.3817,24.3888,84400.0
2007-08-29 12:30:00,34.25,34.25,33.92,33.99,60900.0,24.3888,24.3888,24.1538,24.2037,60900.0
2007-08-29 13:00:00,34.0,34.05,33.48,33.66,243200.0,24.2108,24.2464,23.8405,23.9687,243200.0
2007-08-29 13:30:00,33.68,34.26,33.66,34.2,90600.0,23.9829,24.396,23.9687,24.3532,90600.0
2007-08-29 14:00:00,34.19,34.5,34.19,34.4,75600.0,24.3461,24.5669,24.3461,24.4956,75600.0
2007-08-29 14:30:00,34.41,34.68,34.36,34.38,100500.0,24.5028,24.695,24.4672,24.4814,100500.0
2007-08-29 15:00:00,34.39,34.76,34.37,34.74,79300.0,24.4885,24.752,24.4743,24.7378,79300.0
2007-08-29 15:30:00,34.76,34.8,34.3,34.52,158700.0,24.752,24.7805,24.4244,24.5811,158700.0
2007-08-30 09:30:00,34.08,34.25,33.78,34.14,55200.0,24.2678,24.3888,24.0542,24.3105,55200.0
2007-08-30 10:00:00,34.1,34.33,34.02,34.2,105400.0,24.282,24.4458,24.2251,24.3532,105400.0
2007-08-30 10:30:00,34.23,34.37,34.17,34.31,70200.0,24.3746,24.4743,24.3319,24.4316,70200.0
2007-08-30 11:00:00,34.27,34.66,34.23,34.64,75900.0,24.4031,24.6808,24.3746,24.6665,75900.0
2007-08-30 11:30:00,34.64,34.87,34.48,34.51,68200.0,24.6665,24.8303,24.5526,24.574,68200.0
2007-08-30 12:00:00,34.51,34.57,34.15,34.3,60100.0,24.574,24.6167,24.3176,24.4244,60100.0
2007-08-30 12:30:00,34.27,34.41,34.25,34.31,26400.0,24.4031,24.5028,24.3888,24.4316,26400.0
2007-08-30 13:00:00,34.32,34.38,34.2,34.25,14500.0,24.4387,24.4814,24.3532,24.3888,14500.0
2007-08-30 13:30:00,34.23,34.31,34.18,34.29,19000.0,24.3746,24.4316,24.339,24.4173,19000.0
2007-08-30 14:00:00,34.25,34.37,34.2,34.22,58300.0,24.3888,24.4743,24.3532,24.3675,58300.0
2007-08-30 14:30:00,34.22,34.32,33.95,33.99,72100.0,24.3675,24.4387,24.1752,24.2037,72100.0
2007-08-30 15:00:00,33.98,34.35,33.98,34.22,138000.0,24.1966,24.46,24.1966,24.3675,138000.0
2007-08-30 15:30:00,34.22,34.29,34.0,34.2,127100.0,24.3675,24.4173,24.2108,24.3532,127100.0
2007-08-31 09:30:00,35.03,35.1,34.54,34.79,50600.0,24.9443,24.9941,24.5953,24.7734,50600.0
2007-08-31 10:00:00,34.82,34.88,34.34,34.42,211000.0,24.7947,24.8374,24.4529,24.5099,211000.0
2007-08-31 10:30:00,34.4,34.54,34.35,34.43,50100.0,24.4956,24.5953,24.46,24.517,50100.0
2007-08-31 11:00:00,34.41,34.48,34.26,34.4,59200.0,24.5028,24.5526,24.396,24.4956,59200.0
2007-08-31 11:30:00,34.43,34.5,34.29,34.43,59000.0,24.517,24.5669,24.4173,24.517,59000.0
2007-08-31 12:00:00,34.43,34.45,34.29,34.3,39600.0,24.517,24.5312,24.4173,24.4244,39600.0
2007-08-31 12:30:00,34.33,34.66,34.33,34.53,57400.0,24.4458,24.6808,24.4458,24.5882,57400.0
2007-08-31 13:00:00,34.53,34.58,34.45,34.51,212700.0,24.5882,24.6238,24.5312,24.574,212700.0
2007-08-31 13:30:00,34.51,34.65,34.46,34.56,22600.0,24.574,24.6737,24.5384,24.6096,22600.0
2007-08-31 14:00:00,34.57,34.89,34.56,34.81,32300.0,24.6167,24.8446,24.6096,24.7876,32300.0
2007-08-31 14:30:00,34.85,34.88,34.73,34.75,23300.0,24.8161,24.8374,24.7306,24.7449,23300.0
2007-08-31 15:00:00,34.78,34.79,34.51,34.72,67100.0,24.7662,24.7734,24.574,24.7235,67100.0
2007-08-31 15:30:00,34.74,34.93,34.68,34.79,149700.0,24.7378,24.873,24.695,24.7734,149700.0
2007-09-04 09:30:00,35.34,35.34,35.03,35.24,34200.0,25.165,25.165,24.9443,25.0938,34200.0
2007-09-04 10:00:00,35.24,35.73,35.23,35.67,90100.0,25.0938,25.4427,25.0867,25.4,90100.0
2007-09-04 10:30:00,35.72,36.07,35.63,35.98,91000.0,25.4356,25.6848,25.3715,25.6207,91000.0
2007-09-04 11:00:00,35.98,36.16,35.97,36.05,27400.0,25.6207,25.7489,25.6136,25.6706,27400.0
2007-09-04 11:30:00,36.06,36.12,36.01,36.02,35000.0,25.6777,25.7204,25.6421,25.6492,35000.0
2007-09-04 12:00:00,36.02,36.04,35.75,35.89,33500.0,25.6492,25.6635,25.457,25.5566,33500.0
2007-09-04 12:30:00,35.89,36.0,35.79,36.0,43400.0,25.5566,25.635,25.4854,25.635,43400.0
2007-09-04 13:00:00,35.95,36.01,35.91,36.0,63300.0,25.5994,25.6421,25.5709,25.635,63300.0
2007-09-04 13:30:00,35.99,36.01,35.91,35.95,35400.0,25.6279,25.6421,25.5709,25.5994,35400.0
2007-09-04 14:00:00,35.9,35.94,35.8,35.87,46700.0,25.5638,25.5922,25.4926,25.5424,46700.0
2007-09-04 14:30:00,35.86,35.95,35.8,35.86,34500.0,25.5353,25.5994,25.4926,25.5353,34500.0
2007-09-04 15:00:00,35.86,35.9,35.78,35.78,81200.0,25.5353,25.5638,25.4783,25.4783,81200.0
2007-09-04 15:30:00,35.77,35.81,35.55,35.77,282400.0,25.4712,25.4997,25.3145,25.4712,282400.0
2007-09-05 09:30:00,35.6,35.9,35.33,35.65,99900.0,25.3501,25.5638,25.1579,25.3857,99900.0
2007-09-05 10:00:00,35.66,35.66,35.08,35.25,107800.0,25.3929,25.3929,24.9799,25.1009,107800.0
2007-09-05 10:30:00,35.23,35.69,35.23,35.6,53200.0,25.0867,25.4142,25.0867,25.3501,53200.0
2007-09-05 11:00:00,35.57,35.57,35.34,35.37,52700.0,25.3288,25.3288,25.165,25.1864,52700.0
2007-09-05 11:30:00,35.4,35.4,35.3,35.39,23000.0,25.2077,25.2077,25.1365,25.2006,23000.0
2007-09-05 12:00:00,35.39,35.48,35.37,35.39,35200.0,25.2006,25.2647,25.1864,25.2006,35200.0
2007-09-05 12:30:00,35.38,35.44,35.3,35.42,22700.0,25.1935,25.2362,25.1365,25.222,22700.0
2007-09-05 13:00:00,35.44,35.48,35.29,35.33,27100.0,25.2362,25.2647,25.1294,25.1579,27100.0
2007-09-05 13:30:00,35.32,35.43,35.29,35.42,12200.0,25.1508,25.2291,25.1294,25.222,12200.0
2007-09-05 14:00:00,35.41,35.46,35.27,35.43,65500.0,25.2148,25.2504,25.1152,25.2291,65500.0
2007-09-05 14:30:00,35.4,35.48,35.26,35.39,35200.0,25.2077,25.2647,25.108,25.2006,35200.0
2007-09-05 15:00:00,35.37,35.39,35.27,35.29,26600.0,25.1864,25.2006,25.1152,25.1294,26600.0
2007-09-05 15:30:00,35.27,35.52,35.26,35.44,103200.0,25.1152,25.2932,25.108,25.2362,103200.0
2007-09-06 09:30:00,35.75,35.77,35.34,35.58,105100.0,25.457,25.4712,25.165,25.3359,105100.0
2007-09-06 10:00:00,35.59,35.66,35.5,35.59,394900.0,25.343,25.3929,25.2789,25.343,394900.0
2007-09-06 10:30:00,35.58,35.6,35.44,35.5,163500.0,25.3359,25.3501,25.2362,25.2789,163500.0
2007-09-06 11:00:00,35.49,35.57,35.25,35.51,100500.0,25.2718,25.3288,25.1009,25.2861,100500.0
2007-09-06 11:30:00,35.51,35.61,35.47,35.6,97000.0,25.2861,25.3573,25.2576,25.3501,97000.0
2007-09-06 12:00:00,35.6,35.67,35.55,35.66,111800.0,25.3501,25.4,25.3145,25.3929,111800.0
2007-09-06 12:30:00,35.63,35.66,35.51,35.54,80400.0,25.3715,25.3929,25.2861,25.3074,80400.0
2007-09-06 13:00:00,35.54,35.55,35.4,35.5,37500.0,25.3074,25.3145,25.2077,25.2789,37500.0
2007-09-06 13:30:00,35.48,35.5,35.46,35.49,36800.0,25.2647,25.2789,25.2504,25.2718,36800.0
2007-09-06 14:00:00,35.47,35.5,35.47,35.48,42500.0,25.2576,25.2789,25.2576,25.2647,42500.0
2007-09-06 14:30:00,35.48,35.54,35.4,35.46,57200.0,25.2647,25.3074,25.2077,25.2504,57200.0
2007-09-06 15:00:00,35.46,35.5,35.4,35.43,134200.0,25.2504,25.2789,25.2077,25.2291,134200.0
2007-09-06 15:30:00,35.43,35.57,35.4,35.52,190400.0,25.2291,25.3288,25.2077,25.2932,190400.0
2007-09-07 09:30:00,35.13,35.47,34.76,35.11,64000.0,25.0155,25.2576,24.752,25.0012,64000.0
2007-09-07 10:00:00,35.09,35.28,34.96,35.27,49700.0,24.987,25.1223,24.8944,25.1152,49700.0
2007-09-07 10:30:00,35.26,35.27,34.96,35.05,41300.0,25.108,25.1152,24.8944,24.9585,41300.0
2007-09-07 11:00:00,35.04,35.05,34.78,34.83,25600.0,24.9514,24.9585,24.7662,24.8018,25600.0
2007-09-07 11:30:00,34.8,34.98,34.73,34.98,21800.0,24.7805,24.9087,24.7306,24.9087,21800.0
2007-09-07 12:00:00,35.0,35.06,34.93,35.03,21900.0,24.9229,24.9656,24.873,24.9443,21900.0
2007-09-07 12:30:00,35.02,35.06,34.89,34.96,32700.0,24.9371,24.9656,24.8446,24.8944,32700.0
2007-09-07 13:00:00,34.98,35.05,34.97,35.01,21600.0,24.9087,24.9585,24.9015,24.93,21600.0
2007-09-07 13:30:00,35.04,35.04,34.9,34.94,24600.0,24.9514,24.9514,24.8517,24.8802,24600.0
2007-09-07 14:00:00,34.94,35.02,34.89,34.98,52100.0,24.8802,24.9371,24.8446,24.9087,52100.0
2007-09-07 14:30:00,34.97,34.99,34.92,34.97,45300.0,24.9015,24.9158,24.8659,24.9015,45300.0
2007-09-07 15:00:00,34.97,35.06,34.87,34.96,51800.0,24.9015,24.9656,24.8303,24.8944,51800.0
2007-09-07 15:30:00,34.93,35.03,34.8,34.92,250900.0,24.873,24.9443,24.7805,24.8659,250900.0
2007-09-10 09:30:00,35.4,35.4,34.88,34.9,56200.0,25.2077,25.2077,24.8374,24.8517,56200.0
2007-09-10 10:00:00,34.9,34.96,34.55,34.91,49900.0,24.8517,24.8944,24.6025,24.8588,49900.0
2007-09-10 10:30:00,34.85,34.86,34.51,34.59,48300.0,24.8161,24.8232,24.574,24.6309,48300.0
2007-09-10 11:00:00,34.59,34.64,34.47,34.51,57900.0,24.6309,24.6665,24.5455,24.574,57900.0
2007-09-10 11:30:00,34.52,34.61,34.5,34.53,37600.0,24.5811,24.6452,24.5669,24.5882,37600.0
2007-09-10 12:00:00,34.53,34.57,34.41,34.5,38800.0,24.5882,24.6167,24.5028,24.5669,38800.0
2007-09-10 12:30:00,34.52,34.54,34.42,34.51,25500.0,24.5811,24.5953,24.5099,24.574,25500.0
2007-09-10 13:00:00,34.52,34.66,34.37,34.58,35900.0,24.5811,24.6808,24.4743,24.6238,35900.0
2007-09-10 13:30:00,34.56,34.67,34.56,34.6,33000.0,24.6096,24.6879,24.6096,24.6381,33000.0
2007-09-10 14:00:00,34.58,34.6,34.47,34.6,35800.0,24.6238,24.6381,24.5455,24.6381,35800.0
2007-09-10 14:30:00,34.61,34.72,34.48,34.7,75200.0,24.6452,24.7235,24.5526,24.7093,75200.0
2007-09-10 15:00:00,34.7,34.9,34.57,34.79,72200.0,24.7093,24.8517,24.6167,24.7734,72200.0
2007-09-10 15:30:00,34.77,34.77,34.54,34.6,140900.0,24.7591,24.7591,24.5953,24.6381,140900.0
2007-09-11 09:30:00,34.77,35.01,34.5,34.6,77900.0,24.7591,24.93,24.5669,24.6381,77900.0
2007-09-11 10:00:00,34.56,34.76,34.36,34.64,120600.0,24.6096,24.752,24.4672,24.6665,120600.0
2007-09-11 10:30:00,34.64,34.68,34.52,34.52,67300.0,24.6665,24.695,24.5811,24.5811,67300.0
2007-09-11 11:00:00,34.53,34.53,34.45,34.49,82300.0,24.5882,24.5882,24.5312,24.5597,82300.0
2007-09-11 11:30:00,34.5,34.52,34.44,34.5,32300.0,24.5669,24.5811,24.5241,24.5669,32300.0
2007-09-11 12:00:00,34.51,34.52,34.12,34.16,93800.0,24.574,24.5811,24.2963,24.3247,93800.0
2007-09-11 12:30:00,34.16,34.2,34.0,34.14,114100.0,24.3247,24.3532,24.2108,24.3105,114100.0
2007-09-11 13:00:00,34.13,34.24,33.88,34.05,122700.0,24.3034,24.3817,24.1254,24.2464,122700.0
2007-09-11 13:30:00,34.01,34.21,33.92,33.93,132000.0,24.2179,24.3603,24.1538,24.161,132000.0
2007-09-11 14:00:00,33.93,34.28,33.92,34.28,127000.0,24.161,24.4102,24.1538,24.4102,127000.0
2007-09-11 14:30:00,34.28,34.38,34.12,34.22,169000.0,24.4102,24.4814,24.2963,24.3675,169000.0
2007-09-11 15:00:00,34.19,34.2,34.08,34.1,133100.0,24.3461,24.3532,24.2678,24.282,133100.0
2007-09-11 15:30:00,34.09,34.3,34.01,34.19,225500.0,24.2749,24.4244,24.2179,24.3461,225500.0
2007-09-12 09:30:00,34.25,34.5,33.78,34.0,90300.0,24.3888,24.5669,24.0542,24.2108,90300.0
2007-09-12 10:00:00,33.99,34.07,33.78,33.78,65700.0,24.2037,24.2607,24.0542,24.0542,65700.0
2007-09-12 10:30:00,33.77,34.01,33.68,34.0,41500.0,24.047,24.2179,23.9829,24.2108,41500.0
2007-09-12 11:00:00,34.0,34.1,33.95,33.96,68900.0,24.2108,24.282,24.1752,24.1823,68900.0
2007-09-12 11:30:00,33.94,34.03,33.9,34.0,51300.0,24.1681,24.2322,24.1396,24.2108,51300.0
2007-09-12 12:00:00,34.0,34.01,33.92,33.93,36100.0,24.2108,24.2179,24.1538,24.161,36100.0
2007-09-12 12:30:00,33.93,33.95,33.72,33.76,41500.0,24.161,24.1752,24.0114,24.0399,41500.0
2007-09-12 13:00:00,33.78,33.78,33.64,33.66,54100.0,24.0542,24.0542,23.9545,23.9687,54100.0
2007-09-12 13:30:00,33.7,33.7,33.56,33.67,44900.0,23.9972,23.9972,23.8975,23.9758,44900.0
2007-09-12 14:00:00,33.68,33.72,33.53,33.56,151200.0,23.9829,24.0114,23.8761,23.8975,151200.0
2007-09-12 14:30:00,33.56,33.63,33.54,33.6,42200.0,23.8975,23.9473,23.8833,23.926,42200.0
2007-09-12 15:00:00,33.6,33.61,33.28,33.36,133300.0,23.926,23.9331,23.6981,23.7551,133300.0
2007-09-12 15:30:00,33.32,33.49,33.28,33.47,305400.0,23.7266,23.8476,23.6981,23.8334,305400.0
2007-09-13 09:30:00,33.75,34.2,33.68,34.1,93100.0,24.0328,24.3532,23.9829,24.282,93100.0
2007-09-13 10:00:00,34.08,34.36,34.06,34.06,126600.0,24.2678,24.4672,24.2535,24.2535,126600.0
2007-09-13 10:30:00,34.06,34.14,33.99,34.03,134300.0,24.2535,24.3105,24.2037,24.2322,134300.0
2007-09-13 11:00:00,34.03,34.1,34.0,34.05,17400.0,24.2322,24.282,24.2108,24.2464,17400.0
2007-09-13 11:30:00,34.05,34.11,34.02,34.06,45800.0,24.2464,24.2891,24.2251,24.2535,45800.0
2007-09-13 12:00:00,34.06,34.1,33.97,33.97,33300.0,24.2535,24.282,24.1894,24.1894,33300.0
2007-09-13 12:30:00,33.97,34.0,33.91,33.95,26400.0,24.1894,24.2108,24.1467,24.1752,26400.0
2007-09-13 13:00:00,33.93,34.07,33.91,34.01,46300.0,24.161,24.2607,24.1467,24.2179,46300.0
2007-09-13 13:30:00,34.01,34.05,33.97,34.02,15600.0,24.2179,24.2464,24.1894,24.2251,15600.0
2007-09-13 14:00:00,34.01,34.05,33.96,33.99,21000.0,24.2179,24.2464,24.1823,24.2037,21000.0
2007-09-13 14:30:00,33.99,34.02,33.93,33.98,42700.0,24.2037,24.2251,24.161,24.1966,42700.0
2007-09-13 15:00:00,33.98,33.98,33.88,33.88,55600.0,24.1966,24.1966,24.1254,24.1254,55600.0
2007-09-13 15:30:00,33.89,33.89,33.61,33.81,148900.0,24.1325,24.1325,23.9331,24.0755,148900.0
2007-09-14 09:30:00,33.81,33.82,33.5,33.76,28700.0,24.0755,24.0826,23.8548,24.0399,28700.0
2007-09-14 10:00:00,33.85,34.26,33.8,34.14,43500.0,24.104,24.396,24.0684,24.3105,43500.0
2007-09-14 10:30:00,34.14,34.15,33.8,33.9,26400.0,24.3105,24.3176,24.0684,24.1396,26400.0
2007-09-14 11:00:00,33.89,34.03,33.85,33.96,57400.0,24.1325,24.2322,24.104,24.1823,57400.0
2007-09-14 11:30:00,33.94,34.0,33.92,33.96,23700.0,24.1681,24.2108,24.1538,24.1823,23700.0
2007-09-14 12:00:00,33.94,33.98,33.81,33.84,26300.0,24.1681,24.1966,24.0755,24.0969,26300.0
2007-09-14 12:30:00,33.81,33.86,33.72,33.72,23100.0,24.0755,24.1111,24.0114,24.0114,23100.0
2007-09-14 13:00:00,33.75,33.89,33.7,33.89,28600.0,24.0328,24.1325,23.9972,24.1325,28600.0
2007-09-14 13:30:00,33.87,34.0,33.86,33.94,19300.0,24.1182,24.2108,24.1111,24.1681,19300.0
2007-09-14 14:00:00,33.97,33.97,33.86,33.9,45300.0,24.1894,24.1894,24.1111,24.1396,45300.0
2007-09-14 14:30:00,33.9,33.91,33.68,33.68,95500.0,24.1396,24.1467,23.9829,23.9829,95500.0
2007-09-14 15:00:00,33.68,33.7,33.55,33.58,31800.0,23.9829,23.9972,23.8904,23.9117,31800.0
2007-09-14 15:30:00,33.59,33.82,33.55,33.7,132400.0,23.9189,24.0826,23.8904,23.9972,132400.0
2007-09-17 09:30:00,33.55,33.61,33.27,33.6,26400.0,23.8904,23.9331,23.691,23.926,26400.0
2007-09-17 10:00:00,33.6,33.65,33.4,33.41,30400.0,23.926,23.9616,23.7836,23.7907,30400.0
2007-09-17 10:30:00,33.41,33.45,32.88,32.89,74900.0,23.7907,23.8192,23.4133,23.4204,74900.0
2007-09-17 11:00:00,32.89,32.95,32.7,32.72,34100.0,23.4204,23.4631,23.2851,23.2993,34100.0
2007-09-17 11:30:00,32.72,32.76,32.46,32.52,104200.0,23.2993,23.3278,23.1142,23.1569,104200.0
2007-09-17 12:00:00,32.5,32.58,32.45,32.48,57400.0,23.1427,23.1997,23.1071,23.1284,57400.0
2007-09-17 12:30:00,32.46,32.66,32.4,32.59,142300.0,23.1142,23.2566,23.0715,23.2068,142300.0
2007-09-17 13:00:00,32.59,32.64,32.48,32.51,78600.0,23.2068,23.2424,23.1284,23.1498,78600.0
2007-09-17 13:30:00,32.51,32.51,32.24,32.31,67800.0,23.1498,23.1498,22.9575,23.0074,67800.0
2007-09-17 14:00:00,32.32,32.49,32.26,32.36,61300.0,23.0145,23.1356,22.9718,23.043,61300.0
2007-09-17 14:30:00,32.35,32.43,32.24,32.27,99800.0,23.0359,23.0928,22.9575,22.9789,99800.0
2007-09-17 15:00:00,32.27,32.7,32.08,32.5,158000.0,22.9789,23.2851,22.8436,23.1427,158000.0
2007-09-17 15:30:00,32.5,32.59,32.39,32.57,178500.0,23.1427,23.2068,23.0644,23.1925,178500.0
2007-09-18 09:30:00,33.44,33.5,31.99,32.07,161800.0,23.812,23.8548,22.7795,22.8365,161800.0
2007-09-18 10:00:00,32.12,32.37,32.07,32.34,85000.0,22.8721,23.0501,22.8365,23.0288,85000.0
2007-09-18 10:30:00,32.34,32.72,32.34,32.72,43200.0,23.0288,23.2993,23.0288,23.2993,43200.0
2007-09-18 11:00:00,32.7,32.86,32.6,32.76,77000.0,23.2851,23.399,23.2139,23.3278,77000.0
2007-09-18 11:30:00,32.76,32.76,32.49,32.62,68300.0,23.3278,23.3278,23.1356,23.2281,68300.0
2007-09-18 12:00:00,32.61,32.66,32.54,32.56,73300.0,23.221,23.2566,23.1712,23.1854,73300.0
2007-09-18 12:30:00,32.56,32.58,32.49,32.52,59500.0,23.1854,23.1997,23.1356,23.1569,59500.0
2007-09-18 13:00:00,32.55,32.67,32.44,32.6,78800.0,23.1783,23.2637,23.1,23.2139,78800.0
2007-09-18 13:30:00,32.59,32.6,32.37,32.44,37500.0,23.2068,23.2139,23.0501,23.1,37500.0
2007-09-18 14:00:00,32.44,33.34,32.41,33.28,134300.0,23.1,23.7408,23.0786,23.6981,134300.0
2007-09-18 14:30:00,33.28,33.62,33.23,33.48,106700.0,23.6981,23.9402,23.6625,23.8405,106700.0
2007-09-18 15:00:00,33.49,33.49,33.33,33.44,139900.0,23.8476,23.8476,23.7337,23.812,139900.0
2007-09-18 15:30:00,33.43,33.69,33.28,33.6,316000.0,23.8049,23.9901,23.6981,23.926,316000.0
2007-09-19 09:30:00,33.61,34.52,33.61,34.44,325800.0,23.9331,24.5811,23.9331,24.5241,325800.0
2007-09-19 10:00:00,34.44,34.6,34.3,34.57,133300.0,24.5241,24.6381,24.4244,24.6167,133300.0
2007-09-19 10:30:00,34.57,34.6,34.21,34.24,135200.0,24.6167,24.6381,24.3603,24.3817,135200.0
2007-09-19 11:00:00,34.24,34.35,34.23,34.3,87400.0,24.3817,24.46,24.3746,24.4244,87400.0
2007-09-19 11:30:00,34.29,34.31,33.96,34.1,81900.0,24.4173,24.4316,24.1823,24.282,81900.0
2007-09-19 12:00:00,34.1,34.19,34.04,34.05,803200.0,24.282,24.3461,24.2393,24.2464,803200.0
2007-09-19 12:30:00,34.06,34.1,33.91,34.08,49900.0,24.2535,24.282,24.1467,24.2678,49900.0
2007-09-19 13:00:00,34.09,34.09,33.89,33.94,62400.0,24.2749,24.2749,24.1325,24.1681,62400.0
2007-09-19 13:30:00,33.95,34.01,33.86,34.0,44400.0,24.1752,24.2179,24.1111,24.2108,44400.0
2007-09-19 14:00:00,33.99,34.07,33.88,34.05,71300.0,24.2037,24.2607,24.1254,24.2464,71300.0
2007-09-19 14:30:00,34.07,34.1,33.93,33.96,40500.0,24.2607,24.282,24.161,24.1823,40500.0
2007-09-19 15:00:00,33.96,34.08,33.95,34.05,54500.0,24.1823,24.2678,24.1752,24.2464,54500.0
2007-09-19 15:30:00,34.04,34.12,33.91,33.98,239300.0,24.2393,24.2963,24.1467,24.1966,239300.0
2007-09-20 09:30:00,34.05,34.1,33.6,33.74,361200.0,24.2464,24.282,23.926,24.0257,361200.0
2007-09-20 10:00:00,33.85,34.06,33.75,34.0,59800.0,24.104,24.2535,24.0328,24.2108,59800.0
2007-09-20 10:30:00,33.99,34.09,33.69,33.84,44000.0,24.2037,24.2749,23.9901,24.0969,44000.0
2007-09-20 11:00:00,33.81,33.93,33.76,33.85,34100.0,24.0755,24.161,24.0399,24.104,34100.0
2007-09-20 11:30:00,33.85,33.85,33.51,33.51,42800.0,24.104,24.104,23.8619,23.8619,42800.0
2007-09-20 12:00:00,33.51,33.66,33.4,33.63,55500.0,23.8619,23.9687,23.7836,23.9473,55500.0
2007-09-20 12:30:00,33.63,33.67,33.54,33.57,27700.0,23.9473,23.9758,23.8833,23.9046,27700.0
2007-09-20 13:00:00,33.57,33.69,33.38,33.41,78000.0,23.9046,23.9901,23.7693,23.7907,78000.0
2007-09-20 13:30:00,33.44,33.45,33.27,33.3,51300.0,23.812,23.8192,23.691,23.7124,51300.0
2007-09-20 14:00:00,33.31,33.49,33.26,33.28,39700.0,23.7195,23.8476,23.6839,23.6981,39700.0
2007-09-20 14:30:00,33.28,33.3,32.92,32.99,98700.0,23.6981,23.7124,23.4418,23.4916,98700.0
2007-09-20 15:00:00,32.99,33.13,32.88,32.99,69500.0,23.4916,23.5913,23.4133,23.4916,69500.0
2007-09-20 15:30:00,33.01,33.16,32.92,33.14,172700.0,23.5058,23.6127,23.4418,23.5984,172700.0
2007-09-21 09:30:00,33.7,33.74,33.4,33.44,92800.0,23.9972,24.0257,23.7836,23.812,92800.0
2007-09-21 10:00:00,33.46,33.64,33.35,33.37,55600.0,23.8263,23.9545,23.748,23.7622,55600.0
2007-09-21 10:30:00,33.36,33.41,33.22,33.36,47300.0,23.7551,23.7907,23.6554,23.7551,47300.0
2007-09-21 11:00:00,33.37,33.42,33.01,33.03,72900.0,23.7622,23.7978,23.5058,23.5201,72900.0
2007-09-21 11:30:00,33.02,33.05,32.76,32.81,296400.0,23.513,23.5343,23.3278,23.3634,296400.0
2007-09-21 12:00:00,32.85,32.87,32.79,32.82,71000.0,23.3919,23.4062,23.3492,23.3706,71000.0
2007-09-21 12:30:00,32.82,32.94,32.81,32.87,28400.0,23.3706,23.456,23.3634,23.4062,28400.0
2007-09-21 13:00:00,32.87,33.04,32.85,33.03,41100.0,23.4062,23.5272,23.3919,23.5201,41100.0
2007-09-21 13:30:00,33.03,33.13,32.98,33.04,53900.0,23.5201,23.5913,23.4845,23.5272,53900.0
2007-09-21 14:00:00,33.04,33.52,33.04,33.4,174200.0,23.5272,23.869,23.5272,23.7836,174200.0
2007-09-21 14:30:00,33.4,33.5,33.32,33.39,242000.0,23.7836,23.8548,23.7266,23.7764,242000.0
2007-09-21 15:00:00,33.38,33.43,33.1,33.12,297300.0,23.7693,23.8049,23.5699,23.5842,297300.0
2007-09-21 15:30:00,33.12,33.22,33.04,33.1,141600.0,23.5842,23.6554,23.5272,23.5699,141600.0
2007-09-24 09:30:00,33.3,33.64,33.17,33.5,485200.0,23.7124,23.9545,23.6198,23.8548,485200.0
2007-09-24 10:00:00,33.51,34.18,33.46,34.1,259800.0,23.8619,24.339,23.8263,24.282,259800.0
2007-09-24 10:30:00,34.1,34.38,34.01,34.28,157900.0,24.282,24.4814,24.2179,24.4102,157900.0
2007-09-24 11:00:00,34.3,34.3,33.97,34.09,51500.0,24.4244,24.4244,24.1894,24.2749,51500.0
2007-09-24 11:30:00,34.08,34.15,34.03,34.1,38000.0,24.2678,24.3176,24.2322,24.282,38000.0
2007-09-24 12:00:00,34.11,34.19,34.02,34.02,37600.0,24.2891,24.3461,24.2251,24.2251,37600.0
2007-09-24 12:30:00,34.02,34.04,33.85,33.87,77000.0,24.2251,24.2393,24.104,24.1182,77000.0
2007-09-24 13:00:00,33.87,33.92,33.62,33.64,37300.0,24.1182,24.1538,23.9402,23.9545,37300.0
2007-09-24 13:30:00,33.64,33.9,33.5,33.9,38000.0,23.9545,24.1396,23.8548,24.1396,38000.0
2007-09-24 14:00:00,33.9,33.98,33.87,33.9,180500.0,24.1396,24.1966,24.1182,24.1396,180500.0
2007-09-24 14:30:00,33.9,33.9,33.76,33.87,55600.0,24.1396,24.1396,24.0399,24.1182,55600.0
2007-09-24 15:00:00,33.85,33.9,33.69,33.83,161100.0,24.104,24.1396,23.9901,24.0898,161100.0
2007-09-24 15:30:00,33.84,33.91,33.72,33.81,324400.0,24.0969,24.1467,24.0114,24.0755,324400.0
2007-09-25 09:30:00,33.64,33.8,33.3,33.65,79500.0,23.9545,24.0684,23.7124,23.9616,79500.0
2007-09-25 10:00:00,33.68,33.74,33.56,33.66,214500.0,23.9829,24.0257,23.8975,23.9687,214500.0
2007-09-25 10:30:00,33.67,33.85,33.67,33.77,591400.0,23.9758,24.104,23.9758,24.047,591400.0
2007-09-25 11:00:00,33.77,33.86,33.73,33.81,71400.0,24.047,24.1111,24.0185,24.0755,71400.0
2007-09-25 11:30:00,33.81,33.95,33.73,33.82,111000.0,24.0755,24.1752,24.0185,24.0826,111000.0
2007-09-25 12:00:00,33.84,33.96,33.82,33.96,30700.0,24.0969,24.1823,24.0826,24.1823,30700.0
2007-09-25 12:30:00,33.93,33.93,33.62,33.69,123000.0,24.161,24.161,23.9402,23.9901,123000.0
2007-09-25 13:00:00,33.69,33.78,33.67,33.75,37800.0,23.9901,24.0542,23.9758,24.0328,37800.0
2007-09-25 13:30:00,33.75,33.81,33.67,33.67,63700.0,24.0328,24.0755,23.9758,23.9758,63700.0
2007-09-25 14:00:00,33.67,33.87,33.6,33.86,52900.0,23.9758,24.1182,23.926,24.1111,52900.0
2007-09-25 14:30:00,33.84,33.98,33.77,33.91,103000.0,24.0969,24.1966,24.047,24.1467,103000.0
2007-09-25 15:00:00,33.91,33.94,33.86,33.94,93400.0,24.1467,24.1681,24.1111,24.1681,93400.0
2007-09-25 15:30:00,33.93,33.93,33.67,33.84,126400.0,24.161,24.161,23.9758,24.0969,126400.0
2007-09-26 09:30:00,34.42,34.87,34.14,34.86,246100.0,24.5099,24.8303,24.3105,24.8232,246100.0
2007-09-26 10:00:00,34.87,34.93,34.54,34.81,219500.0,24.8303,24.873,24.5953,24.7876,219500.0
2007-09-26 10:30:00,34.81,34.81,34.63,34.65,89000.0,24.7876,24.7876,24.6594,24.6737,89000.0
2007-09-26 11:00:00,34.67,34.71,34.46,34.65,131100.0,24.6879,24.7164,24.5384,24.6737,131100.0
2007-09-26 11:30:00,34.65,34.72,34.63,34.69,83100.0,24.6737,24.7235,24.6594,24.7021,83100.0
2007-09-26 12:00:00,34.69,34.75,34.61,34.67,340000.0,24.7021,24.7449,24.6452,24.6879,340000.0
2007-09-26 12:30:00,34.66,34.67,34.48,34.61,176300.0,24.6808,24.6879,24.5526,24.6452,176300.0
2007-09-26 13:00:00,34.61,34.66,34.58,34.63,96100.0,24.6452,24.6808,24.6238,24.6594,96100.0
2007-09-26 13:30:00,34.64,34.65,34.46,34.5,134600.0,24.6665,24.6737,24.5384,24.5669,134600.0
2007-09-26 14:00:00,34.5,34.65,34.48,34.54,60600.0,24.5669,24.6737,24.5526,24.5953,60600.0
2007-09-26 14:30:00,34.53,34.74,34.51,34.73,90300.0,24.5882,24.7378,24.574,24.7306,90300.0
2007-09-26 15:00:00,34.72,35.03,34.72,35.0,407600.0,24.7235,24.9443,24.7235,24.9229,407600.0
2007-09-26 15:30:00,35.0,35.11,34.88,35.03,595300.0,24.9229,25.0012,24.8374,24.9443,595300.0
2007-09-27 09:30:00,35.2,36.05,35.12,36.0,376500.0,25.0653,25.6706,25.0083,25.635,376500.0
2007-09-27 10:00:00,35.99,36.0,35.74,35.93,160000.0,25.6279,25.635,25.4498,25.5851,160000.0
2007-09-27 10:30:00,35.93,36.59,35.84,36.39,247700.0,25.5851,26.0551,25.521,25.9127,247700.0
2007-09-27 11:00:00,36.39,36.68,36.33,36.5,301200.0,25.9127,26.1192,25.87,25.991,301200.0
2007-09-27 11:30:00,36.49,36.5,36.35,36.42,269100.0,25.9839,25.991,25.8842,25.934,269100.0
2007-09-27 12:00:00,36.42,36.48,36.35,36.41,127200.0,25.934,25.9768,25.8842,25.9269,127200.0
2007-09-27 12:30:00,36.42,36.6,36.39,36.6,210000.0,25.934,26.0622,25.9127,26.0622,210000.0
2007-09-27 13:00:00,36.6,36.68,36.5,36.54,87000.0,26.0622,26.1192,25.991,26.0195,87000.0
2007-09-27 13:30:00,36.54,36.58,36.49,36.56,44100.0,26.0195,26.048,25.9839,26.0337,44100.0
2007-09-27 14:00:00,36.55,36.58,36.5,36.52,102200.0,26.0266,26.048,25.991,26.0053,102200.0
2007-09-27 14:30:00,36.52,36.52,36.23,36.4,138500.0,26.0053,26.0053,25.7988,25.9198,138500.0
2007-09-27 15:00:00,36.4,36.62,36.38,36.46,147200.0,25.9198,26.0765,25.9056,25.9625,147200.0
2007-09-27 15:30:00,36.43,36.6,36.33,36.44,383100.0,25.9412,26.0622,25.87,25.9483,383100.0
2007-09-28 09:30:00,36.48,36.7,36.45,36.58,119400.0,25.9768,26.1334,25.9554,26.048,119400.0
2007-09-28 10:00:00,36.53,37.03,36.53,36.61,139100.0,26.0124,26.3684,26.0124,26.0693,139100.0
2007-09-28 10:30:00,36.6,36.63,36.38,36.59,70300.0,26.0622,26.0836,25.9056,26.0551,70300.0
2007-09-28 11:00:00,36.58,36.85,36.5,36.77,75100.0,26.048,26.2402,25.991,26.1833,75100.0
2007-09-28 11:30:00,36.8,36.8,36.65,36.72,40100.0,26.2046,26.2046,26.0978,26.1477,40100.0
2007-09-28 12:00:00,36.71,36.76,36.7,36.71,32200.0,26.1406,26.1762,26.1334,26.1406,32200.0
2007-09-28 12:30:00,36.73,36.79,36.71,36.75,21500.0,26.1548,26.1975,26.1406,26.169,21500.0
2007-09-28 13:00:00,36.76,37.3,36.72,37.1,129800.0,26.1762,26.5607,26.1477,26.4183,129800.0
2007-09-28 13:30:00,37.07,37.16,37.0,37.04,96900.0,26.3969,26.461,26.3471,26.3755,96900.0
2007-09-28 14:00:00,37.05,37.22,37.01,37.21,54500.0,26.3827,26.5037,26.3542,26.4966,54500.0
2007-09-28 14:30:00,37.21,37.67,37.19,37.56,306700.0,26.4966,26.8242,26.4824,26.7458,306700.0
2007-09-28 15:00:00,37.52,37.72,37.09,37.26,229400.0,26.7173,26.8598,26.4111,26.5322,229400.0
2007-09-28 15:30:00,37.24,37.49,37.19,37.37,276700.0,26.518,26.696,26.4824,26.6105,276700.0
2007-10-01 09:30:00,37.4,37.85,37.4,37.73,1152600.0,26.6319,26.9523,26.6319,26.8669,1152600.0
2007-10-01 10:00:00,37.75,37.95,37.71,37.85,57700.0,26.8811,27.0235,26.8526,26.9523,57700.0
2007-10-01 10:30:00,37.85,37.92,37.64,37.67,66600.0,26.9523,27.0022,26.8028,26.8242,66600.0
2007-10-01 11:00:00,37.7,38.0,37.7,37.89,108100.0,26.8455,27.0591,26.8455,26.9808,108100.0
2007-10-01 11:30:00,37.9,38.0,37.89,37.97,288600.0,26.9879,27.0591,26.9808,27.0378,288600.0
2007-10-01 12:00:00,37.96,38.1,37.89,37.9,78200.0,27.0307,27.1303,26.9808,26.9879,78200.0
2007-10-01 12:30:00,37.9,37.97,37.81,37.86,89100.0,26.9879,27.0378,26.9238,26.9594,89100.0
2007-10-01 13:00:00,37.9,38.0,37.88,37.99,27900.0,26.9879,27.0591,26.9737,27.052,27900.0
2007-10-01 13:30:00,37.97,38.0,37.82,37.88,36600.0,27.0378,27.0591,26.931,26.9737,36600.0
2007-10-01 14:00:00,37.86,38.13,37.85,38.05,105700.0,26.9594,27.1517,26.9523,27.0947,105700.0
2007-10-01 14:30:00,38.04,38.04,37.97,38.02,65100.0,27.0876,27.0876,27.0378,27.0734,65100.0
2007-10-01 15:00:00,38.0,38.07,37.87,37.94,80400.0,27.0591,27.109,26.9666,27.0164,80400.0
2007-10-01 15:30:00,37.94,37.97,37.66,37.8,221700.0,27.0164,27.0378,26.817,26.9167,221700.0
2007-10-02 09:30:00,37.8,38.5,37.74,38.29,162300.0,26.9167,27.4152,26.874,27.2656,162300.0
2007-10-02 10:00:00,38.2,38.68,38.0,38.16,313500.0,27.2016,27.5434,27.0591,27.1731,313500.0
2007-10-02 10:30:00,38.11,38.53,38.05,38.29,114000.0,27.1375,27.4365,27.0947,27.2656,114000.0
2007-10-02 11:00:00,38.28,38.3,38.05,38.11,141600.0,27.2585,27.2728,27.0947,27.1375,141600.0
2007-10-02 11:30:00,38.12,38.47,38.02,38.28,100200.0,27.1446,27.3938,27.0734,27.2585,100200.0
2007-10-02 12:00:00,38.28,38.58,38.21,38.41,146200.0,27.2585,27.4721,27.2087,27.3511,146200.0
2007-10-02 12:30:00,38.41,38.52,38.28,38.35,130000.0,27.3511,27.4294,27.2585,27.3084,130000.0
2007-10-02 13:00:00,38.35,38.46,38.31,38.4,67500.0,27.3084,27.3867,27.2799,27.344,67500.0
2007-10-02 13:30:00,38.38,38.42,38.34,38.4,111200.0,27.3297,27.3582,27.3012,27.344,111200.0
2007-10-02 14:00:00,38.4,38.56,38.38,38.46,102800.0,27.344,27.4579,27.3297,27.3867,102800.0
2007-10-02 14:30:00,38.47,38.57,38.4,38.54,128200.0,27.3938,27.465,27.344,27.4437,128200.0
2007-10-02 15:00:00,38.55,38.55,38.37,38.45,176100.0,27.4508,27.4508,27.3226,27.3796,176100.0
2007-10-02 15:30:00,38.46,38.48,38.37,38.44,250800.0,27.3867,27.4009,27.3226,27.3725,250800.0
2007-10-03 09:30:00,38.32,38.77,38.15,38.39,229400.0,27.287,27.6074,27.166,27.3369,229400.0
2007-10-03 10:00:00,38.39,38.48,38.31,38.41,127100.0,27.3369,27.4009,27.2799,27.3511,127100.0
2007-10-03 10:30:00,38.4,38.56,38.4,38.5,87100.0,27.344,27.4579,27.344,27.4152,87100.0
2007-10-03 11:00:00,38.49,38.58,38.36,38.41,90000.0,27.4081,27.4721,27.3155,27.3511,90000.0
2007-10-03 11:30:00,38.41,38.41,38.23,38.28,47400.0,27.3511,27.3511,27.2229,27.2585,47400.0
2007-10-03 12:00:00,38.26,38.31,38.06,38.24,52200.0,27.2443,27.2799,27.1019,27.23,52200.0
2007-10-03 12:30:00,38.26,38.37,38.15,38.15,47700.0,27.2443,27.3226,27.166,27.166,47700.0
2007-10-03 13:00:00,38.15,38.2,38.0,38.0,39400.0,27.166,27.2016,27.0591,27.0591,39400.0
2007-10-03 13:30:00,38.0,38.1,37.87,37.98,60000.0,27.0591,27.1303,26.9666,27.0449,60000.0
2007-10-03 14:00:00,37.99,38.06,37.9,38.03,51000.0,27.052,27.1019,26.9879,27.0805,51000.0
2007-10-03 14:30:00,38.04,38.05,37.93,37.98,94600.0,27.0876,27.0947,27.0093,27.0449,94600.0
2007-10-03 15:00:00,37.99,38.03,37.95,37.99,61400.0,27.052,27.0805,27.0235,27.052,61400.0
2007-10-03 15:30:00,37.97,38.06,37.93,38.05,210600.0,27.0378,27.1019,27.0093,27.0947,210600.0
2007-10-04 09:30:00,38.13,38.21,37.74,37.82,39400.0,27.1517,27.2087,26.874,26.931,39400.0
2007-10-04 10:00:00,37.81,38.27,37.62,38.13,149900.0,26.9238,27.2514,26.7885,27.1517,149900.0
2007-10-04 10:30:00,38.13,38.47,38.13,38.2,99700.0,27.1517,27.3938,27.1517,27.2016,99700.0
2007-10-04 11:00:00,38.19,38.2,38.0,38.05,26300.0,27.1944,27.2016,27.0591,27.0947,26300.0
2007-10-04 11:30:00,38.07,38.13,37.9,37.96,20700.0,27.109,27.1517,26.9879,27.0307,20700.0
2007-10-04 12:00:00,37.94,38.15,37.81,37.97,38900.0,27.0164,27.166,26.9238,27.0378,38900.0
2007-10-04 12:30:00,37.92,38.12,37.9,38.11,40600.0,27.0022,27.1446,26.9879,27.1375,40600.0
2007-10-04 13:00:00,38.11,38.18,37.93,38.0,42100.0,27.1375,27.1873,27.0093,27.0591,42100.0
2007-10-04 13:30:00,38.0,38.0,37.77,37.8,31600.0,27.0591,27.0591,26.8954,26.9167,31600.0
2007-10-04 14:00:00,37.78,37.94,37.76,37.9,63500.0,26.9025,27.0164,26.8882,26.9879,63500.0
2007-10-04 14:30:00,37.87,37.89,37.75,37.79,53700.0,26.9666,26.9808,26.8811,26.9096,53700.0
2007-10-04 15:00:00,37.76,37.81,37.62,37.69,62300.0,26.8882,26.9238,26.7885,26.8384,62300.0
2007-10-04 15:30:00,37.69,37.96,37.69,37.83,132400.0,26.8384,27.0307,26.8384,26.9381,132400.0
2007-10-05 09:30:00,37.95,38.4,37.7,38.14,180100.0,27.0235,27.344,26.8455,27.1588,180100.0
2007-10-05 10:00:00,38.2,38.29,38.03,38.03,149100.0,27.2016,27.2656,27.0805,27.0805,149100.0
2007-10-05 10:30:00,38.03,38.23,37.8,38.0,101900.0,27.0805,27.2229,26.9167,27.0591,101900.0
2007-10-05 11:00:00,38.06,38.17,38.02,38.1,46000.0,27.1019,27.1802,27.0734,27.1303,46000.0
2007-10-05 11:30:00,38.11,38.24,38.01,38.15,84500.0,27.1375,27.23,27.0663,27.166,84500.0
2007-10-05 12:00:00,38.12,38.18,37.99,38.04,66600.0,27.1446,27.1873,27.052,27.0876,66600.0
2007-10-05 12:30:00,38.07,38.11,37.95,38.03,79400.0,27.109,27.1375,27.0235,27.0805,79400.0
2007-10-05 13:00:00,38.02,38.03,37.87,37.95,71200.0,27.0734,27.0805,26.9666,27.0235,71200.0
2007-10-05 13:30:00,37.95,38.12,37.95,38.09,114400.0,27.0235,27.1446,27.0235,27.1232,114400.0
2007-10-05 14:00:00,38.07,38.19,38.05,38.13,61300.0,27.109,27.1944,27.0947,27.1517,61300.0
2007-10-05 14:30:00,38.14,38.22,38.07,38.17,54500.0,27.1588,27.2158,27.109,27.1802,54500.0
2007-10-05 15:00:00,38.17,38.29,38.17,38.2,79400.0,27.1802,27.2656,27.1802,27.2016,79400.0
2007-10-05 15:30:00,38.2,38.32,37.85,38.28,188600.0,27.2016,27.287,26.9523,27.2585,188600.0
2007-10-08 09:30:00,38.12,38.25,37.98,38.23,55400.0,27.1446,27.2372,27.0449,27.2229,55400.0
2007-10-08 10:00:00,38.2,38.79,38.18,38.6,156100.0,27.2016,27.6217,27.1873,27.4864,156100.0
2007-10-08 10:30:00,38.6,38.63,38.55,38.55,12600.0,27.4864,27.5078,27.4508,27.4508,12600.0
2007-10-08 11:00:00,38.59,38.59,38.39,38.41,55500.0,27.4793,27.4793,27.3369,27.3511,55500.0
2007-10-08 11:30:00,38.42,38.47,38.31,38.4,32000.0,27.3582,27.3938,27.2799,27.344,32000.0
2007-10-08 12:00:00,38.4,38.46,38.35,38.39,52700.0,27.344,27.3867,27.3084,27.3369,52700.0
2007-10-08 12:30:00,38.4,38.7,38.38,38.68,57100.0,27.344,27.5576,27.3297,27.5434,57100.0
2007-10-08 13:00:00,38.66,38.73,38.62,38.66,45300.0,27.5291,27.579,27.5006,27.5291,45300.0
2007-10-08 13:30:00,38.62,38.66,38.44,38.47,16900.0,27.5006,27.5291,27.3725,27.3938,16900.0
2007-10-08 14:00:00,38.46,38.53,38.34,38.48,62300.0,27.3867,27.4365,27.3012,27.4009,62300.0
2007-10-08 14:30:00,38.48,38.53,38.38,38.38,68100.0,27.4009,27.4365,27.3297,27.3297,68100.0
2007-10-08 15:00:00,38.38,38.51,38.38,38.47,27600.0,27.3297,27.4223,27.3297,27.3938,27600.0
2007-10-08 15:30:00,38.47,38.68,38.47,38.59,96100.0,27.3938,27.5434,27.3938,27.4793,96100.0
2007-10-09 09:30:00,38.57,38.95,38.57,38.88,56100.0,27.465,27.7356,27.465,27.6858,56100.0
2007-10-09 10:00:00,38.87,38.88,38.43,38.46,40000.0,27.6787,27.6858,27.3653,27.3867,40000.0
2007-10-09 10:30:00,38.44,38.66,38.42,38.55,26100.0,27.3725,27.5291,27.3582,27.4508,26100.0
2007-10-09 11:00:00,38.55,38.56,38.42,38.45,93400.0,27.4508,27.4579,27.3582,27.3796,93400.0
2007-10-09 11:30:00,38.46,38.52,38.4,38.47,32400.0,27.3867,27.4294,27.344,27.3938,32400.0
2007-10-09 12:00:00,38.44,38.45,38.21,38.21,35200.0,27.3725,27.3796,27.2087,27.2087,35200.0
2007-10-09 12:30:00,38.22,38.24,38.11,38.24,96000.0,27.2158,27.23,27.1375,27.23,96000.0
2007-10-09 13:00:00,38.25,38.25,38.2,38.22,48700.0,27.2372,27.2372,27.2016,27.2158,48700.0
2007-10-09 13:30:00,38.23,38.35,38.21,38.35,29200.0,27.2229,27.3084,27.2087,27.3084,29200.0
2007-10-09 14:00:00,38.33,38.45,38.28,38.34,26400.0,27.2941,27.3796,27.2585,27.3012,26400.0
2007-10-09 14:30:00,38.36,38.48,38.34,38.46,28600.0,27.3155,27.4009,27.3012,27.3867,28600.0
2007-10-09 15:00:00,38.42,38.6,38.41,38.46,33600.0,27.3582,27.4864,27.3511,27.3867,33600.0
2007-10-09 15:30:00,38.46,38.61,38.37,38.61,77600.0,27.3867,27.4935,27.3226,27.4935,77600.0
2007-10-10 09:30:00,38.5,38.6,38.31,38.44,20500.0,27.4152,27.4864,27.2799,27.3725,20500.0
2007-10-10 10:00:00,38.44,38.67,38.37,38.65,38700.0,27.3725,27.5362,27.3226,27.522,38700.0
2007-10-10 10:30:00,38.62,38.7,38.57,38.69,20000.0,27.5006,27.5576,27.465,27.5505,20000.0
2007-10-10 11:00:00,38.66,38.9,38.64,38.89,56900.0,27.5291,27.7,27.5149,27.6929,56900.0
2007-10-10 11:30:00,38.87,39.47,38.85,39.06,159200.0,27.6787,28.1059,27.6644,27.8139,159200.0
2007-10-10 12:00:00,39.1,39.1,38.99,39.09,109000.0,27.8424,27.8424,27.7641,27.8353,109000.0
2007-10-10 12:30:00,39.1,39.1,39.03,39.04,40700.0,27.8424,27.8424,27.7926,27.7997,40700.0
2007-10-10 13:00:00,39.04,39.11,38.93,38.97,45900.0,27.7997,27.8496,27.7214,27.7499,45900.0
2007-10-10 13:30:00,38.95,39.05,38.92,39.0,28000.0,27.7356,27.8068,27.7143,27.7712,28000.0
2007-10-10 14:00:00,38.98,39.1,38.9,39.07,20600.0,27.757,27.8424,27.7,27.8211,20600.0
2007-10-10 14:30:00,39.07,39.23,39.07,39.19,40500.0,27.8211,27.935,27.8211,27.9065,40500.0
2007-10-10 15:00:00,39.19,39.2,39.11,39.13,98100.0,27.9065,27.9136,27.8496,27.8638,98100.0
2007-10-10 15:30:00,39.13,39.26,39.11,39.26,317800.0,27.8638,27.9564,27.8496,27.9564,317800.0
2007-10-11 09:30:00,39.6,39.75,39.41,39.52,85900.0,28.1985,28.3053,28.0632,28.1415,85900.0
2007-10-11 10:00:00,39.64,39.78,39.5,39.58,122600.0,28.227,28.3266,28.1273,28.1842,122600.0
2007-10-11 10:30:00,39.58,39.65,39.2,39.21,98100.0,28.1842,28.2341,27.9136,27.9208,98100.0
2007-10-11 11:00:00,39.24,39.24,38.92,38.99,93100.0,27.9421,27.9421,27.7143,27.7641,93100.0
2007-10-11 11:30:00,38.97,39.14,38.97,39.13,42800.0,27.7499,27.8709,27.7499,27.8638,42800.0
2007-10-11 12:00:00,39.14,39.29,39.07,39.18,54900.0,27.8709,27.9777,27.8211,27.8994,54900.0
2007-10-11 12:30:00,39.15,39.19,38.92,39.02,36600.0,27.878,27.9065,27.7143,27.7855,36600.0
2007-10-11 13:00:00,39.04,39.21,39.02,39.12,51900.0,27.7997,27.9208,27.7855,27.8567,51900.0
2007-10-11 13:30:00,39.12,39.26,38.9,38.94,105000.0,27.8567,27.9564,27.7,27.7285,105000.0
2007-10-11 14:00:00,38.97,38.98,38.58,38.79,141000.0,27.7499,27.757,27.4721,27.6217,141000.0
2007-10-11 14:30:00,38.78,38.89,38.64,38.79,187400.0,27.6146,27.6929,27.5149,27.6217,187400.0
2007-10-11 15:00:00,38.76,38.8,38.64,38.7,137300.0,27.6003,27.6288,27.5149,27.5576,137300.0
2007-10-11 15:30:00,38.7,39.0,38.62,38.91,142700.0,27.5576,27.7712,27.5006,27.7071,142700.0
2007-10-12 09:30:00,39.0,39.15,38.83,39.12,22600.0,27.7712,27.878,27.6502,27.8567,22600.0
2007-10-12 10:00:00,39.2,39.34,38.99,39.16,51700.0,27.9136,28.0133,27.7641,27.8852,51700.0
2007-10-12 10:30:00,39.14,39.21,38.99,39.16,62500.0,27.8709,27.9208,27.7641,27.8852,62500.0
2007-10-12 11:00:00,39.15,39.36,39.13,39.28,73700.0,27.878,28.0276,27.8638,27.9706,73700.0
2007-10-12 11:30:00,39.28,39.3,39.23,39.25,17400.0,27.9706,27.9848,27.935,27.9492,17400.0
2007-10-12 12:00:00,39.25,39.36,39.23,39.25,54000.0,27.9492,28.0276,27.935,27.9492,54000.0
2007-10-12 12:30:00,39.25,39.3,39.04,39.17,37400.0,27.9492,27.9848,27.7997,27.8923,37400.0
2007-10-12 13:00:00,39.14,39.23,39.02,39.07,30100.0,27.8709,27.935,27.7855,27.8211,30100.0
2007-10-12 13:30:00,39.07,39.17,39.04,39.06,21400.0,27.8211,27.8923,27.7997,27.8139,21400.0
2007-10-12 14:00:00,39.06,39.13,39.04,39.07,27800.0,27.8139,27.8638,27.7997,27.8211,27800.0
2007-10-12 14:30:00,39.1,39.14,39.05,39.05,26400.0,27.8424,27.8709,27.8068,27.8068,26400.0
2007-10-12 15:00:00,39.05,39.12,38.84,38.98,55700.0,27.8068,27.8567,27.6573,27.757,55700.0
2007-10-12 15:30:00,38.98,39.29,38.96,39.26,103500.0,27.757,27.9777,27.7427,27.9564,103500.0
2007-10-15 09:30:00,39.02,39.35,39.0,39.16,23900.0,27.7855,28.0205,27.7712,27.8852,23900.0
2007-10-15 10:00:00,39.12,39.24,38.96,38.96,46100.0,27.8567,27.9421,27.7427,27.7427,46100.0
2007-10-15 10:30:00,38.92,39.1,38.75,38.82,27500.0,27.7143,27.8424,27.5932,27.643,27500.0
2007-10-15 11:00:00,38.8,38.8,38.4,38.64,57800.0,27.6288,27.6288,27.344,27.5149,57800.0
2007-10-15 11:30:00,38.62,38.79,38.36,38.5,33400.0,27.5006,27.6217,27.3155,27.4152,33400.0
2007-10-15 12:00:00,38.46,38.54,38.36,38.42,15900.0,27.3867,27.4437,27.3155,27.3582,15900.0
2007-10-15 12:30:00,38.39,38.45,38.23,38.29,31200.0,27.3369,27.3796,27.2229,27.2656,31200.0
2007-10-15 13:00:00,38.31,38.33,38.13,38.24,12100.0,27.2799,27.2941,27.1517,27.23,12100.0
2007-10-15 13:30:00,38.24,38.36,38.12,38.35,22700.0,27.23,27.3155,27.1446,27.3084,22700.0
2007-10-15 14:00:00,38.3,38.37,38.1,38.31,34900.0,27.2728,27.3226,27.1303,27.2799,34900.0
2007-10-15 14:30:00,38.33,38.38,38.23,38.38,54700.0,27.2941,27.3297,27.2229,27.3297,54700.0
2007-10-15 15:00:00,38.37,38.68,38.37,38.58,93500.0,27.3226,27.5434,27.3226,27.4721,93500.0
2007-10-15 15:30:00,38.61,38.82,38.47,38.75,121200.0,27.4935,27.643,27.3938,27.5932,121200.0
2007-10-16 09:30:00,38.75,38.75,38.48,38.6,16200.0,27.5932,27.5932,27.4009,27.4864,16200.0
2007-10-16 10:00:00,38.61,38.65,37.87,37.88,30600.0,27.4935,27.522,26.9666,26.9737,30600.0
2007-10-16 10:30:00,37.85,37.91,37.28,37.74,121300.0,26.9523,26.9951,26.5464,26.874,121300.0
2007-10-16 11:00:00,37.74,38.31,37.74,38.31,94000.0,26.874,27.2799,26.874,27.2799,94000.0
2007-10-16 11:30:00,38.3,38.42,38.25,38.26,16300.0,27.2728,27.3582,27.2372,27.2443,16300.0
2007-10-16 12:00:00,38.28,38.31,38.18,38.2,23500.0,27.2585,27.2799,27.1873,27.2016,23500.0
2007-10-16 12:30:00,38.21,38.44,38.17,38.26,43800.0,27.2087,27.3725,27.1802,27.2443,43800.0
2007-10-16 13:00:00,38.24,38.43,38.18,38.43,23200.0,27.23,27.3653,27.1873,27.3653,23200.0
2007-10-16 13:30:00,38.41,38.45,38.3,38.37,17900.0,27.3511,27.3796,27.2728,27.3226,17900.0
2007-10-16 14:00:00,38.4,38.6,38.36,38.59,49900.0,27.344,27.4864,27.3155,27.4793,49900.0
2007-10-16 14:30:00,38.55,38.63,38.4,38.4,61200.0,27.4508,27.5078,27.344,27.344,61200.0
2007-10-16 15:00:00,38.4,38.53,38.31,38.44,77300.0,27.344,27.4365,27.2799,27.3725,77300.0
2007-10-16 15:30:00,38.45,38.45,38.09,38.3,211600.0,27.3796,27.3796,27.1232,27.2728,211600.0
2007-10-17 09:30:00,38.48,38.94,38.48,38.66,206500.0,27.4009,27.7285,27.4009,27.5291,206500.0
2007-10-17 10:00:00,38.69,38.93,38.6,38.79,149900.0,27.5505,27.7214,27.4864,27.6217,149900.0
2007-10-17 10:30:00,38.77,38.88,38.68,38.74,41100.0,27.6074,27.6858,27.5434,27.5861,41100.0
2007-10-17 11:00:00,38.74,38.84,38.7,38.71,64700.0,27.5861,27.6573,27.5576,27.5647,64700.0
2007-10-17 11:30:00,38.75,38.79,38.7,38.7,20500.0,27.5932,27.6217,27.5576,27.5576,20500.0
2007-10-17 12:00:00,38.7,38.74,38.65,38.68,21300.0,27.5576,27.5861,27.522,27.5434,21300.0
2007-10-17 12:30:00,38.67,38.69,38.35,38.35,68900.0,27.5362,27.5505,27.3084,27.3084,68900.0
2007-10-17 13:00:00,38.36,38.5,38.25,38.5,71100.0,27.3155,27.4152,27.2372,27.4152,71100.0
2007-10-17 13:30:00,38.5,38.57,38.25,38.48,52400.0,27.4152,27.465,27.2372,27.4009,52400.0
2007-10-17 14:00:00,38.46,38.55,38.37,38.47,81100.0,27.3867,27.4508,27.3226,27.3938,81100.0
2007-10-17 14:30:00,38.47,38.52,38.25,38.4,35300.0,27.3938,27.4294,27.2372,27.344,35300.0
2007-10-17 15:00:00,38.41,38.57,38.35,38.54,70800.0,27.3511,27.465,27.3084,27.4437,70800.0
2007-10-17 15:30:00,38.54,38.78,38.46,38.67,273400.0,27.4437,27.6146,27.3867,27.5362,273400.0
2007-10-18 09:30:00,38.46,38.66,38.2,38.3,44100.0,27.3867,27.5291,27.2016,27.2728,44100.0
2007-10-18 10:00:00,38.3,38.3,37.94,38.14,78000.0,27.2728,27.2728,27.0164,27.1588,78000.0
2007-10-18 10:30:00,38.14,38.24,38.09,38.2,45100.0,27.1588,27.23,27.1232,27.2016,45100.0
2007-10-18 11:00:00,38.21,38.28,38.05,38.12,60800.0,27.2087,27.2585,27.0947,27.1446,60800.0
2007-10-18 11:30:00,38.12,38.18,38.01,38.11,67500.0,27.1446,27.1873,27.0663,27.1375,67500.0
2007-10-18 12:00:00,38.1,38.15,37.96,37.99,88100.0,27.1303,27.166,27.0307,27.052,88100.0
2007-10-18 12:30:00,37.99,38.14,37.99,38.13,25000.0,27.052,27.1588,27.052,27.1517,25000.0
2007-10-18 13:00:00,38.14,38.22,38.06,38.21,29100.0,27.1588,27.2158,27.1019,27.2087,29100.0
2007-10-18 13:30:00,38.24,38.5,38.23,38.5,46600.0,27.23,27.4152,27.2229,27.4152,46600.0
2007-10-18 14:00:00,38.51,38.74,38.51,38.68,50100.0,27.4223,27.5861,27.4223,27.5434,50100.0
2007-10-18 14:30:00,38.7,38.87,38.64,38.79,79900.0,27.5576,27.6787,27.5149,27.6217,79900.0
2007-10-18 15:00:00,38.76,39.03,38.49,38.49,94400.0,27.6003,27.7926,27.4081,27.4081,94400.0
2007-10-18 15:30:00,38.48,38.56,38.24,38.46,137700.0,27.4009,27.4579,27.23,27.3867,137700.0
2007-10-19 09:30:00,38.15,38.49,38.12,38.31,20400.0,27.166,27.4081,27.1446,27.2799,20400.0
2007-10-19 10:00:00,38.35,38.36,37.9,38.13,36800.0,27.3084,27.3155,26.9879,27.1517,36800.0
2007-10-19 10:30:00,38.14,38.15,37.39,37.48,44100.0,27.1588,27.166,26.6248,26.6889,44100.0
2007-10-19 11:00:00,37.43,37.63,37.18,37.41,40600.0,26.6533,26.7957,26.4752,26.639,40600.0
2007-10-19 11:30:00,37.43,37.46,37.09,37.27,74200.0,26.6533,26.6746,26.4111,26.5393,74200.0
2007-10-19 12:00:00,37.25,37.44,37.18,37.43,32700.0,26.5251,26.6604,26.4752,26.6533,32700.0
2007-10-19 12:30:00,37.42,37.65,37.4,37.51,31100.0,26.6461,26.8099,26.6319,26.7102,31100.0
2007-10-19 13:00:00,37.5,37.62,37.49,37.6,79700.0,26.7031,26.7885,26.696,26.7743,79700.0
2007-10-19 13:30:00,37.61,37.8,37.58,37.75,24700.0,26.7814,26.9167,26.7601,26.8811,24700.0
2007-10-19 14:00:00,37.75,37.8,37.55,37.6,39500.0,26.8811,26.9167,26.7387,26.7743,39500.0
2007-10-19 14:30:00,37.59,37.62,37.5,37.55,80800.0,26.7672,26.7885,26.7031,26.7387,80800.0
2007-10-19 15:00:00,37.55,37.6,37.48,37.59,114800.0,26.7387,26.7743,26.6889,26.7672,114800.0
2007-10-19 15:30:00,37.58,37.65,37.33,37.56,320500.0,26.7601,26.8099,26.582,26.7458,320500.0
2007-10-22 09:30:00,37.01,37.51,37.0,37.15,65100.0,26.3542,26.7102,26.3471,26.4539,65100.0
2007-10-22 10:00:00,37.18,37.97,37.11,37.91,119900.0,26.4752,27.0378,26.4254,26.9951,119900.0
2007-10-22 10:30:00,37.91,37.91,37.24,37.45,54700.0,26.9951,26.9951,26.518,26.6675,54700.0
2007-10-22 11:00:00,37.42,37.47,37.34,37.39,46800.0,26.6461,26.6817,26.5892,26.6248,46800.0
2007-10-22 11:30:00,37.4,37.5,37.37,37.47,24900.0,26.6319,26.7031,26.6105,26.6817,24900.0
2007-10-22 12:00:00,37.46,37.51,37.36,37.49,113600.0,26.6746,26.7102,26.6034,26.696,113600.0
2007-10-22 12:30:00,37.48,37.57,37.43,37.5,40800.0,26.6889,26.7529,26.6533,26.7031,40800.0
2007-10-22 13:00:00,37.5,37.78,37.49,37.59,47000.0,26.7031,26.9025,26.696,26.7672,47000.0
2007-10-22 13:30:00,37.59,37.65,37.43,37.45,34100.0,26.7672,26.8099,26.6533,26.6675,34100.0
2007-10-22 14:00:00,37.45,37.53,37.42,37.45,22100.0,26.6675,26.7245,26.6461,26.6675,22100.0
2007-10-22 14:30:00,37.43,37.52,37.37,37.48,59100.0,26.6533,26.7173,26.6105,26.6889,59100.0
2007-10-22 15:00:00,37.48,37.54,37.37,37.5,24500.0,26.6889,26.7316,26.6105,26.7031,24500.0
2007-10-22 15:30:00,37.51,38.03,37.48,38.03,181500.0,26.7102,27.0805,26.6889,27.0805,181500.0
2007-10-23 09:30:00,38.3,38.52,38.2,38.49,30800.0,27.2728,27.4294,27.2016,27.4081,30800.0
2007-10-23 10:00:00,38.53,38.67,38.2,38.23,31800.0,27.4365,27.5362,27.2016,27.2229,31800.0
2007-10-23 10:30:00,38.24,38.47,38.24,38.37,32300.0,27.23,27.3938,27.23,27.3226,32300.0
2007-10-23 11:00:00,38.37,38.39,38.31,38.39,17900.0,27.3226,27.3369,27.2799,27.3369,17900.0
2007-10-23 11:30:00,38.34,38.79,38.33,38.56,59400.0,27.3012,27.6217,27.2941,27.4579,59400.0
2007-10-23 12:00:00,38.57,38.63,38.42,38.56,55700.0,27.465,27.5078,27.3582,27.4579,55700.0
2007-10-23 12:30:00,38.55,38.6,38.5,38.51,42400.0,27.4508,27.4864,27.4152,27.4223,42400.0
2007-10-23 13:00:00,38.51,38.6,38.34,38.42,24000.0,27.4223,27.4864,27.3012,27.3582,24000.0
2007-10-23 13:30:00,38.4,38.61,38.4,38.46,26400.0,27.344,27.4935,27.344,27.3867,26400.0
2007-10-23 14:00:00,38.47,38.7,38.47,38.6,96700.0,27.3938,27.5576,27.3938,27.4864,96700.0
2007-10-23 14:30:00,38.6,38.67,38.5,38.57,22900.0,27.4864,27.5362,27.4152,27.465,22900.0
2007-10-23 15:00:00,38.56,38.61,38.35,38.45,67500.0,27.4579,27.4935,27.3084,27.3796,67500.0
2007-10-23 15:30:00,38.4,38.4,37.92,38.06,489100.0,27.344,27.344,27.0022,27.1019,489100.0
2007-10-24 09:30:00,37.9,37.9,37.3,37.6,141400.0,26.9879,26.9879,26.5607,26.7743,141400.0
2007-10-24 10:00:00,37.56,37.56,36.97,37.17,80500.0,26.7458,26.7458,26.3257,26.4681,80500.0
2007-10-24 10:30:00,37.19,37.2,37.03,37.06,33200.0,26.4824,26.4895,26.3684,26.3898,33200.0
2007-10-24 11:00:00,37.07,37.11,36.81,36.92,93100.0,26.3969,26.4254,26.2118,26.2901,93100.0
2007-10-24 11:30:00,36.97,37.05,36.88,37.0,62500.0,26.3257,26.3827,26.2616,26.3471,62500.0
2007-10-24 12:00:00,37.02,37.02,36.94,37.0,41400.0,26.3613,26.3613,26.3043,26.3471,41400.0
2007-10-24 12:30:00,36.99,37.11,36.95,36.95,45200.0,26.3399,26.4254,26.3115,26.3115,45200.0
2007-10-24 13:00:00,36.97,36.99,36.75,36.86,67300.0,26.3257,26.3399,26.169,26.2474,67300.0
2007-10-24 13:30:00,36.86,36.87,36.75,36.83,49800.0,26.2474,26.2545,26.169,26.226,49800.0
2007-10-24 14:00:00,36.84,36.98,36.77,36.91,38600.0,26.2331,26.3328,26.1833,26.283,38600.0
2007-10-24 14:30:00,36.91,37.08,36.89,37.07,82500.0,26.283,26.404,26.2687,26.3969,82500.0
2007-10-24 15:00:00,37.07,37.44,37.07,37.34,88500.0,26.3969,26.6604,26.3969,26.5892,88500.0
2007-10-24 15:30:00,37.34,37.34,37.01,37.19,204600.0,26.5892,26.5892,26.3542,26.4824,204600.0
2007-10-25 09:30:00,37.12,37.49,36.99,37.25,44900.0,26.4325,26.696,26.3399,26.5251,44900.0
2007-10-25 10:00:00,37.31,37.69,37.31,37.58,78200.0,26.5678,26.8384,26.5678,26.7601,78200.0
2007-10-25 10:30:00,37.59,37.61,37.39,37.39,50600.0,26.7672,26.7814,26.6248,26.6248,50600.0
2007-10-25 11:00:00,37.39,37.5,37.23,37.42,43200.0,26.6248,26.7031,26.5108,26.6461,43200.0
2007-10-25 11:30:00,37.43,37.53,37.42,37.49,44800.0,26.6533,26.7245,26.6461,26.696,44800.0
2007-10-25 12:00:00,37.48,37.69,37.43,37.65,57000.0,26.6889,26.8384,26.6533,26.8099,57000.0
2007-10-25 12:30:00,37.64,37.73,37.51,37.67,26300.0,26.8028,26.8669,26.7102,26.8242,26300.0
2007-10-25 13:00:00,37.63,37.75,37.48,37.53,82100.0,26.7957,26.8811,26.6889,26.7245,82100.0
2007-10-25 13:30:00,37.55,37.71,37.49,37.54,42800.0,26.7387,26.8526,26.696,26.7316,42800.0
2007-10-25 14:00:00,37.52,37.76,37.48,37.7,47000.0,26.7173,26.8882,26.6889,26.8455,47000.0
2007-10-25 14:30:00,37.71,37.79,37.59,37.68,55700.0,26.8526,26.9096,26.7672,26.8313,55700.0
2007-10-25 15:00:00,37.68,37.91,37.54,37.85,63800.0,26.8313,26.9951,26.7316,26.9523,63800.0
2007-10-25 15:30:00,37.86,37.96,37.77,37.92,169800.0,26.9594,27.0307,26.8954,27.0022,169800.0
2007-10-26 09:30:00,38.11,38.27,37.71,37.83,48300.0,27.1375,27.2514,26.8526,26.9381,48300.0
2007-10-26 10:00:00,37.83,38.01,37.65,37.72,131200.0,26.9381,27.0663,26.8099,26.8598,131200.0
2007-10-26 10:30:00,37.72,37.88,37.7,37.82,48300.0,26.8598,26.9737,26.8455,26.931,48300.0
2007-10-26 11:00:00,37.82,37.94,37.82,37.86,46100.0,26.931,27.0164,26.931,26.9594,46100.0
2007-10-26 11:30:00,37.86,37.95,37.86,37.91,18100.0,26.9594,27.0235,26.9594,26.9951,18100.0
2007-10-26 12:00:00,37.91,37.94,37.8,37.9,65500.0,26.9951,27.0164,26.9167,26.9879,65500.0
2007-10-26 12:30:00,37.86,37.91,37.78,37.86,18900.0,26.9594,26.9951,26.9025,26.9594,18900.0
2007-10-26 13:00:00,37.87,38.05,37.83,38.05,20400.0,26.9666,27.0947,26.9381,27.0947,20400.0
2007-10-26 13:30:00,38.05,38.06,38.0,38.06,25600.0,27.0947,27.1019,27.0591,27.1019,25600.0
2007-10-26 14:00:00,38.05,38.13,38.0,38.04,23400.0,27.0947,27.1517,27.0591,27.0876,23400.0
2007-10-26 14:30:00,38.04,38.15,38.02,38.02,20400.0,27.0876,27.166,27.0734,27.0734,20400.0
2007-10-26 15:00:00,38.05,38.16,38.05,38.11,25000.0,27.0947,27.1731,27.0947,27.1375,25000.0
2007-10-26 15:30:00,38.13,38.21,38.01,38.07,42600.0,27.1517,27.2087,27.0663,27.109,42600.0
2007-10-29 09:30:00,38.1,38.11,37.81,37.97,57200.0,27.1303,27.1375,26.9238,27.0378,57200.0
2007-10-29 10:00:00,37.94,38.0,37.38,37.63,131200.0,27.0164,27.0591,26.6176,26.7957,131200.0
2007-10-29 10:30:00,37.64,37.72,37.57,37.59,105500.0,26.8028,26.8598,26.7529,26.7672,105500.0
2007-10-29 11:00:00,37.6,37.77,37.59,37.7,114300.0,26.7743,26.8954,26.7672,26.8455,114300.0
2007-10-29 11:30:00,37.73,37.73,37.5,37.56,148100.0,26.8669,26.8669,26.7031,26.7458,148100.0
2007-10-29 12:00:00,37.59,37.63,36.71,36.86,287500.0,26.7672,26.7957,26.1406,26.2474,287500.0
2007-10-29 12:30:00,36.86,36.92,35.08,36.31,795100.0,26.2474,26.2901,24.9799,25.8557,795100.0
2007-10-29 13:00:00,36.3,36.38,35.87,36.06,247700.0,25.8486,25.9056,25.5424,25.6777,247700.0
2007-10-29 13:30:00,36.05,36.26,35.48,35.53,273400.0,25.6706,25.8201,25.2647,25.3003,273400.0
2007-10-29 14:00:00,35.53,35.55,34.77,35.03,385600.0,25.3003,25.3145,24.7591,24.9443,385600.0
2007-10-29 14:30:00,35.04,35.68,35.03,35.33,265300.0,24.9514,25.4071,24.9443,25.1579,265300.0
2007-10-29 15:00:00,35.34,35.45,34.96,35.27,319200.0,25.165,25.2433,24.8944,25.1152,319200.0
2007-10-29 15:30:00,35.27,35.32,34.76,34.84,731700.0,25.1152,25.1508,24.752,24.809,731700.0
2007-10-30 09:30:00,34.9,35.33,34.9,35.02,550700.0,24.8517,25.1579,24.8517,24.9371,550700.0
2007-10-30 10:00:00,35.02,35.15,34.9,35.0,423800.0,24.9371,25.0297,24.8517,24.9229,423800.0
2007-10-30 10:30:00,34.99,35.06,34.92,35.0,119200.0,24.9158,24.9656,24.8659,24.9229,119200.0
2007-10-30 11:00:00,35.0,35.03,34.94,34.94,111600.0,24.9229,24.9443,24.8802,24.8802,111600.0
2007-10-30 11:30:00,34.94,35.0,34.94,34.99,76900.0,24.8802,24.9229,24.8802,24.9158,76900.0
2007-10-30 12:00:00,34.98,35.1,34.97,35.0,194700.0,24.9087,24.9941,24.9015,24.9229,194700.0
2007-10-30 12:30:00,35.0,35.09,34.98,34.99,112800.0,24.9229,24.987,24.9087,24.9158,112800.0
2007-10-30 13:00:00,35.0,35.03,34.96,35.0,105100.0,24.9229,24.9443,24.8944,24.9229,105100.0
2007-10-30 13:30:00,35.0,35.02,34.96,34.98,104000.0,24.9229,24.9371,24.8944,24.9087,104000.0
2007-10-30 14:00:00,34.99,35.01,34.98,34.99,121800.0,24.9158,24.93,24.9087,24.9158,121800.0
2007-10-30 14:30:00,34.99,35.01,34.93,35.0,127700.0,24.9158,24.93,24.873,24.9229,127700.0
2007-10-30 15:00:00,35.0,35.1,34.96,34.97,240100.0,24.9229,24.9941,24.8944,24.9015,240100.0
2007-10-30 15:30:00,34.97,35.18,34.96,35.14,355000.0,24.9015,25.0511,24.8944,25.0226,355000.0
2007-10-31 09:30:00,35.48,35.69,34.94,35.45,79700.0,25.2647,25.4142,24.8802,25.2433,79700.0
2007-10-31 10:00:00,35.49,35.65,35.19,35.33,44900.0,25.2718,25.3857,25.0582,25.1579,44900.0
2007-10-31 10:30:00,35.33,35.38,35.04,35.31,40300.0,25.1579,25.1935,24.9514,25.1436,40300.0
2007-10-31 11:00:00,35.31,35.46,35.31,35.4,28800.0,25.1436,25.2504,25.1436,25.2077,28800.0
2007-10-31 11:30:00,35.38,35.5,35.36,35.47,60400.0,25.1935,25.2789,25.1792,25.2576,60400.0
2007-10-31 12:00:00,35.5,35.59,35.45,35.55,38000.0,25.2789,25.343,25.2433,25.3145,38000.0
2007-10-31 12:30:00,35.55,35.62,35.35,35.35,80900.0,25.3145,25.3644,25.1721,25.1721,80900.0
2007-10-31 13:00:00,35.35,35.62,35.34,35.54,72500.0,25.1721,25.3644,25.165,25.3074,72500.0
2007-10-31 13:30:00,35.53,35.63,35.51,35.57,48900.0,25.3003,25.3715,25.2861,25.3288,48900.0
2007-10-31 14:00:00,35.55,35.9,35.46,35.51,168700.0,25.3145,25.5638,25.2504,25.2861,168700.0
2007-10-31 14:30:00,35.51,35.8,35.47,35.72,176100.0,25.2861,25.4926,25.2576,25.4356,176100.0
2007-10-31 15:00:00,35.69,35.81,35.3,35.4,86100.0,25.4142,25.4997,25.1365,25.2077,86100.0
2007-10-31 15:30:00,35.42,35.59,35.39,35.55,204700.0,25.222,25.343,25.2006,25.3145,204700.0
2007-11-01 09:30:00,35.39,35.68,34.52,34.82,110600.0,25.2006,25.4071,24.5811,24.7947,110600.0
2007-11-01 10:00:00,34.82,35.22,34.77,34.84,86200.0,24.7947,25.0796,24.7591,24.809,86200.0
2007-11-01 10:30:00,34.82,35.13,34.82,35.12,55400.0,24.7947,25.0155,24.7947,25.0083,55400.0
2007-11-01 11:00:00,35.12,35.12,35.0,35.0,35000.0,25.0083,25.0083,24.9229,24.9229,35000.0
2007-11-01 11:30:00,35.0,35.01,34.7,34.9,66900.0,24.9229,24.93,24.7093,24.8517,66900.0
2007-11-01 12:00:00,34.92,35.02,34.89,34.92,98500.0,24.8659,24.9371,24.8446,24.8659,98500.0
2007-11-01 12:30:00,34.97,35.0,34.87,34.98,58700.0,24.9015,24.9229,24.8303,24.9087,58700.0
2007-11-01 13:00:00,34.95,35.04,34.95,34.99,266300.0,24.8873,24.9514,24.8873,24.9158,266300.0
2007-11-01 13:30:00,34.99,35.01,34.95,34.97,36800.0,24.9158,24.93,24.8873,24.9015,36800.0
2007-11-01 14:00:00,34.98,35.04,34.95,34.97,84100.0,24.9087,24.9514,24.8873,24.9015,84100.0
2007-11-01 14:30:00,34.96,35.04,34.95,35.02,97600.0,24.8944,24.9514,24.8873,24.9371,97600.0
2007-11-01 15:00:00,35.01,35.03,34.85,34.89,128300.0,24.93,24.9443,24.8161,24.8446,128300.0
2007-11-01 15:30:00,34.89,34.9,34.44,34.68,177800.0,24.8446,24.8517,24.5241,24.695,177800.0
2007-11-02 09:30:00,34.98,35.03,34.0,34.03,96600.0,24.9087,24.9443,24.2108,24.2322,96600.0
2007-11-02 10:00:00,34.08,34.22,33.3,33.45,139500.0,24.2678,24.3675,23.7124,23.8192,139500.0
2007-11-02 10:30:00,33.45,33.84,33.44,33.58,149200.0,23.8192,24.0969,23.812,23.9117,149200.0
2007-11-02 11:00:00,33.61,33.8,33.6,33.69,106000.0,23.9331,24.0684,23.926,23.9901,106000.0
2007-11-02 11:30:00,33.68,34.18,33.68,34.02,153200.0,23.9829,24.339,23.9829,24.2251,153200.0
2007-11-02 12:00:00,33.99,34.0,33.7,33.75,58600.0,24.2037,24.2108,23.9972,24.0328,58600.0
2007-11-02 12:30:00,33.75,33.81,33.65,33.75,119200.0,24.0328,24.0755,23.9616,24.0328,119200.0
2007-11-02 13:00:00,33.76,34.01,33.64,33.74,92300.0,24.0399,24.2179,23.9545,24.0257,92300.0
2007-11-02 13:30:00,33.73,33.99,33.7,33.74,60700.0,24.0185,24.2037,23.9972,24.0257,60700.0
2007-11-02 14:00:00,33.72,33.97,33.7,33.84,94400.0,24.0114,24.1894,23.9972,24.0969,94400.0
2007-11-02 14:30:00,33.83,33.94,33.71,33.87,80400.0,24.0898,24.1681,24.0043,24.1182,80400.0
2007-11-02 15:00:00,33.87,33.93,33.74,33.81,107100.0,24.1182,24.161,24.0257,24.0755,107100.0
2007-11-02 15:30:00,33.81,34.1,33.77,34.0,248100.0,24.0755,24.282,24.047,24.2108,248100.0
2007-11-05 09:30:00,33.6,33.89,33.08,33.4,67500.0,23.926,24.1325,23.5557,23.7836,67500.0
2007-11-05 10:00:00,33.41,33.56,33.36,33.5,107100.0,23.7907,23.8975,23.7551,23.8548,107100.0
2007-11-05 10:30:00,33.52,33.74,33.52,33.55,54900.0,23.869,24.0257,23.869,23.8904,54900.0
2007-11-05 11:00:00,33.55,33.77,33.54,33.69,98500.0,23.8904,24.047,23.8833,23.9901,98500.0
2007-11-05 11:30:00,33.67,33.9,33.65,33.81,64600.0,23.9758,24.1396,23.9616,24.0755,64600.0
2007-11-05 12:00:00,33.81,34.02,33.78,33.97,55500.0,24.0755,24.2251,24.0542,24.1894,55500.0
2007-11-05 12:30:00,33.97,34.1,33.83,33.94,76300.0,24.1894,24.282,24.0898,24.1681,76300.0
2007-11-05 13:00:00,33.93,34.0,33.84,33.88,55200.0,24.161,24.2108,24.0969,24.1254,55200.0
2007-11-05 13:30:00,33.86,33.94,33.68,33.76,75400.0,24.1111,24.1681,23.9829,24.0399,75400.0
2007-11-05 14:00:00,33.79,33.83,33.7,33.79,59100.0,24.0613,24.0898,23.9972,24.0613,59100.0
2007-11-05 14:30:00,33.78,33.79,33.64,33.76,64600.0,24.0542,24.0613,23.9545,24.0399,64600.0
2007-11-05 15:00:00,33.76,34.08,33.71,33.74,154600.0,24.0399,24.2678,24.0043,24.0257,154600.0
2007-11-05 15:30:00,33.75,33.91,33.54,33.7,215700.0,24.0328,24.1467,23.8833,23.9972,215700.0
2007-11-06 09:30:00,33.79,34.33,33.75,34.15,80600.0,24.0613,24.4458,24.0328,24.3176,80600.0
2007-11-06 10:00:00,34.15,34.41,34.1,34.14,58500.0,24.3176,24.5028,24.282,24.3105,58500.0
2007-11-06 10:30:00,34.13,34.15,33.83,33.98,84900.0,24.3034,24.3176,24.0898,24.1966,84900.0
2007-11-06 11:00:00,33.91,34.13,33.9,34.11,25500.0,24.1467,24.3034,24.1396,24.2891,25500.0
2007-11-06 11:30:00,34.15,34.17,33.91,34.09,30100.0,24.3176,24.3319,24.1467,24.2749,30100.0
2007-11-06 12:00:00,34.09,34.09,33.99,34.02,21000.0,24.2749,24.2749,24.2037,24.2251,21000.0
2007-11-06 12:30:00,33.97,34.07,33.94,34.06,27800.0,24.1894,24.2607,24.1681,24.2535,27800.0
2007-11-06 13:00:00,34.07,34.12,34.03,34.06,37200.0,24.2607,24.2963,24.2322,24.2535,37200.0
2007-11-06 13:30:00,34.06,34.14,34.0,34.04,107100.0,24.2535,24.3105,24.2108,24.2393,107100.0
2007-11-06 14:00:00,34.04,34.25,34.0,34.21,62700.0,24.2393,24.3888,24.2108,24.3603,62700.0
2007-11-06 14:30:00,34.22,34.22,34.06,34.14,55300.0,24.3675,24.3675,24.2535,24.3105,55300.0
2007-11-06 15:00:00,34.11,34.25,34.1,34.14,85400.0,24.2891,24.3888,24.282,24.3105,85400.0
2007-11-06 15:30:00,34.15,34.34,34.05,34.13,110400.0,24.3176,24.4529,24.2464,24.3034,110400.0
2007-11-07 09:30:00,34.08,34.17,33.76,34.1,30000.0,24.2678,24.3319,24.0399,24.282,30000.0
2007-11-07 10:00:00,34.09,34.41,33.93,34.29,86500.0,24.2749,24.5028,24.161,24.4173,86500.0
2007-11-07 10:30:00,34.29,34.33,33.95,34.07,96100.0,24.4173,24.4458,24.1752,24.2607,96100.0
2007-11-07 11:00:00,34.04,34.14,33.95,34.1,74100.0,24.2393,24.3105,24.1752,24.282,74100.0
2007-11-07 11:30:00,34.1,34.15,34.0,34.12,70400.0,24.282,24.3176,24.2108,24.2963,70400.0
2007-11-07 12:00:00,34.11,34.2,34.0,34.19,50600.0,24.2891,24.3532,24.2108,24.3461,50600.0
2007-11-07 12:30:00,34.19,34.45,34.17,34.43,121600.0,24.3461,24.5312,24.3319,24.517,121600.0
2007-11-07 13:00:00,34.36,34.4,33.91,33.93,81000.0,24.4672,24.4956,24.1467,24.161,81000.0
2007-11-07 13:30:00,33.91,34.14,33.8,33.9,85700.0,24.1467,24.3105,24.0684,24.1396,85700.0
2007-11-07 14:00:00,33.91,34.1,33.62,34.06,144000.0,24.1467,24.282,23.9402,24.2535,144000.0
2007-11-07 14:30:00,34.06,34.15,33.94,33.96,182200.0,24.2535,24.3176,24.1681,24.1823,182200.0
2007-11-07 15:00:00,33.95,34.15,33.91,34.05,122300.0,24.1752,24.3176,24.1467,24.2464,122300.0
2007-11-07 15:30:00,34.03,34.07,33.75,33.78,187100.0,24.2322,24.2607,24.0328,24.0542,187100.0
2007-11-08 09:30:00,34.27,34.55,33.26,33.74,138200.0,24.4031,24.6025,23.6839,24.0257,138200.0
2007-11-08 10:00:00,33.73,33.86,33.52,33.58,97800.0,24.0185,24.1111,23.869,23.9117,97800.0
2007-11-08 10:30:00,33.56,33.57,33.26,33.38,39800.0,23.8975,23.9046,23.6839,23.7693,39800.0
2007-11-08 11:00:00,33.45,33.76,33.4,33.64,116400.0,23.8192,24.0399,23.7836,23.9545,116400.0
2007-11-08 11:30:00,33.63,33.72,33.55,33.7,90900.0,23.9473,24.0114,23.8904,23.9972,90900.0
2007-11-08 12:00:00,33.69,33.85,33.3,33.51,84100.0,23.9901,24.104,23.7124,23.8619,84100.0
2007-11-08 12:30:00,33.52,33.57,32.88,32.88,47200.0,23.869,23.9046,23.4133,23.4133,47200.0
2007-11-08 13:00:00,32.87,32.99,32.5,32.95,74100.0,23.4062,23.4916,23.1427,23.4631,74100.0
2007-11-08 13:30:00,32.93,33.38,32.87,33.2,182700.0,23.4489,23.7693,23.4062,23.6411,182700.0
2007-11-08 14:00:00,33.21,33.29,33.04,33.12,133100.0,23.6483,23.7052,23.5272,23.5842,133100.0
2007-11-08 14:30:00,33.1,33.26,33.08,33.25,67300.0,23.5699,23.6839,23.5557,23.6767,67300.0
2007-11-08 15:00:00,33.22,33.49,33.19,33.41,78800.0,23.6554,23.8476,23.634,23.7907,78800.0
2007-11-08 15:30:00,33.44,33.51,33.24,33.41,107600.0,23.812,23.8619,23.6696,23.7907,107600.0
2007-11-09 09:30:00,32.69,33.45,32.69,33.37,172100.0,23.278,23.8192,23.278,23.7622,172100.0
2007-11-09 10:00:00,33.36,33.56,33.31,33.42,518200.0,23.7551,23.8975,23.7195,23.7978,518200.0
2007-11-09 10:30:00,33.4,33.68,33.4,33.45,162200.0,23.7836,23.9829,23.7836,23.8192,162200.0
2007-11-09 11:00:00,33.45,33.49,33.26,33.41,583600.0,23.8192,23.8476,23.6839,23.7907,583600.0
2007-11-09 11:30:00,33.42,33.54,33.37,33.51,103500.0,23.7978,23.8833,23.7622,23.8619,103500.0
2007-11-09 12:00:00,33.5,33.51,33.4,33.47,62500.0,23.8548,23.8619,23.7836,23.8334,62500.0
2007-11-09 12:30:00,33.46,33.51,33.26,33.26,135800.0,23.8263,23.8619,23.6839,23.6839,135800.0
2007-11-09 13:00:00,33.26,33.42,33.25,33.36,94700.0,23.6839,23.7978,23.6767,23.7551,94700.0
2007-11-09 13:30:00,33.39,33.44,33.35,33.38,34700.0,23.7764,23.812,23.748,23.7693,34700.0
2007-11-09 14:00:00,33.37,33.45,33.35,33.4,39300.0,23.7622,23.8192,23.748,23.7836,39300.0
2007-11-09 14:30:00,33.4,33.48,33.38,33.4,121000.0,23.7836,23.8405,23.7693,23.7836,121000.0
2007-11-09 15:00:00,33.4,33.53,33.36,33.41,89900.0,23.7836,23.8761,23.7551,23.7907,89900.0
2007-11-09 15:30:00,33.41,33.46,32.88,33.08,309100.0,23.7907,23.8263,23.4133,23.5557,309100.0
2007-11-12 09:30:00,32.71,33.4,32.0,32.9,261100.0,23.2922,23.7836,22.7866,23.4275,261100.0
2007-11-12 10:00:00,32.9,32.9,32.5,32.59,210200.0,23.4275,23.4275,23.1427,23.2068,210200.0
2007-11-12 10:30:00,32.57,32.61,32.31,32.47,153100.0,23.1925,23.221,23.0074,23.1213,153100.0
2007-11-12 11:00:00,32.47,32.51,32.38,32.49,127900.0,23.1213,23.1498,23.0572,23.1356,127900.0
2007-11-12 11:30:00,32.51,32.51,32.37,32.43,57900.0,23.1498,23.1498,23.0501,23.0928,57900.0
2007-11-12 12:00:00,32.43,32.47,32.32,32.36,61500.0,23.0928,23.1213,23.0145,23.043,61500.0
2007-11-12 12:30:00,32.36,32.42,32.3,32.33,72100.0,23.043,23.0857,23.0003,23.0216,72100.0
2007-11-12 13:00:00,32.32,32.37,32.19,32.21,67800.0,23.0145,23.0501,22.9219,22.9362,67800.0
2007-11-12 13:30:00,32.18,32.18,31.52,31.65,126400.0,22.9148,22.9148,22.4448,22.5374,126400.0
2007-11-12 14:00:00,31.64,31.85,31.62,31.7,110300.0,22.5303,22.6798,22.5161,22.573,110300.0
2007-11-12 14:30:00,31.68,31.73,31.28,31.43,190800.0,22.5588,22.5944,22.2739,22.3808,190800.0
2007-11-12 15:00:00,31.41,31.49,31.11,31.28,179100.0,22.3665,22.4235,22.1529,22.2739,179100.0
2007-11-12 15:30:00,31.26,31.56,31.01,31.23,475500.0,22.2597,22.4733,22.0817,22.2383,475500.0
2007-11-13 09:30:00,31.16,32.28,31.09,31.56,244200.0,22.1885,22.986,22.1386,22.4733,244200.0
2007-11-13 10:00:00,31.55,32.04,31.51,31.83,150500.0,22.4662,22.8151,22.4377,22.6656,150500.0
2007-11-13 10:30:00,31.83,31.91,31.61,31.9,98400.0,22.6656,22.7226,22.5089,22.7154,98400.0
2007-11-13 11:00:00,31.9,32.13,31.8,31.95,88500.0,22.7154,22.8792,22.6442,22.751,88500.0
2007-11-13 11:30:00,31.92,32.08,31.91,32.08,49100.0,22.7297,22.8436,22.7226,22.8436,49100.0
2007-11-13 12:00:00,32.08,32.25,32.03,32.12,77500.0,22.8436,22.9647,22.808,22.8721,77500.0
2007-11-13 12:30:00,32.11,32.28,32.01,32.22,74800.0,22.865,22.986,22.7938,22.9433,74800.0
2007-11-13 13:00:00,32.22,32.53,32.21,32.52,49900.0,22.9433,23.164,22.9362,23.1569,49900.0
2007-11-13 13:30:00,32.52,32.62,32.38,32.52,70400.0,23.1569,23.2281,23.0572,23.1569,70400.0
2007-11-13 14:00:00,32.52,32.67,32.44,32.66,73700.0,23.1569,23.2637,23.1,23.2566,73700.0
2007-11-13 14:30:00,32.68,32.79,32.66,32.75,36300.0,23.2709,23.3492,23.2566,23.3207,36300.0
2007-11-13 15:00:00,32.74,32.83,32.32,32.72,249700.0,23.3136,23.3777,23.0145,23.2993,249700.0
2007-11-13 15:30:00,32.7,32.93,32.63,32.87,269500.0,23.2851,23.4489,23.2353,23.4062,269500.0
2007-11-14 09:30:00,33.21,33.62,33.21,33.32,141700.0,23.6483,23.9402,23.6483,23.7266,141700.0
2007-11-14 10:00:00,33.37,33.48,33.1,33.13,48400.0,23.7622,23.8405,23.5699,23.5913,48400.0
2007-11-14 10:30:00,33.11,33.17,32.95,33.01,69600.0,23.5771,23.6198,23.4631,23.5058,69600.0
2007-11-14 11:00:00,33.0,33.24,32.94,33.17,53000.0,23.4987,23.6696,23.456,23.6198,53000.0
2007-11-14 11:30:00,33.15,33.22,33.05,33.17,22900.0,23.6055,23.6554,23.5343,23.6198,22900.0
2007-11-14 12:00:00,33.19,33.26,33.16,33.23,33400.0,23.634,23.6839,23.6127,23.6625,33400.0
2007-11-14 12:30:00,33.23,33.26,33.15,33.17,43700.0,23.6625,23.6839,23.6055,23.6198,43700.0
2007-11-14 13:00:00,33.15,33.34,33.08,33.26,37100.0,23.6055,23.7408,23.5557,23.6839,37100.0
2007-11-14 13:30:00,33.26,33.28,33.11,33.16,91600.0,23.6839,23.6981,23.5771,23.6127,91600.0
2007-11-14 14:00:00,33.16,33.41,33.15,33.36,53000.0,23.6127,23.7907,23.6055,23.7551,53000.0
2007-11-14 14:30:00,33.36,33.38,33.19,33.19,114600.0,23.7551,23.7693,23.634,23.634,114600.0
2007-11-14 15:00:00,33.18,33.22,32.92,32.99,39400.0,23.6269,23.6554,23.4418,23.4916,39400.0
2007-11-14 15:30:00,33.0,33.04,32.53,32.7,242600.0,23.4987,23.5272,23.164,23.2851,242600.0
2007-11-15 09:30:00,32.97,32.97,32.1,32.42,51200.0,23.4774,23.4774,22.8579,23.0857,51200.0
2007-11-15 10:00:00,32.43,32.72,32.39,32.55,31400.0,23.0928,23.2993,23.0644,23.1783,31400.0
2007-11-15 10:30:00,32.52,32.65,32.45,32.65,44800.0,23.1569,23.2495,23.1071,23.2495,44800.0
2007-11-15 11:00:00,32.65,32.65,32.47,32.52,51400.0,23.2495,23.2495,23.1213,23.1569,51400.0
2007-11-15 11:30:00,32.48,32.49,32.0,32.14,68200.0,23.1284,23.1356,22.7866,22.8863,68200.0
2007-11-15 12:00:00,32.14,32.26,32.01,32.13,43100.0,22.8863,22.9718,22.7938,22.8792,43100.0
2007-11-15 12:30:00,32.13,32.13,31.87,31.99,73300.0,22.8792,22.8792,22.6941,22.7795,73300.0
2007-11-15 13:00:00,32.0,32.12,31.79,31.83,37100.0,22.7866,22.8721,22.6371,22.6656,37100.0
2007-11-15 13:30:00,31.79,31.97,31.77,31.9,52200.0,22.6371,22.7653,22.6229,22.7154,52200.0
2007-11-15 14:00:00,31.9,31.96,31.75,31.91,63300.0,22.7154,22.7582,22.6086,22.7226,63300.0
2007-11-15 14:30:00,31.91,31.97,31.62,31.62,70900.0,22.7226,22.7653,22.5161,22.5161,70900.0
2007-11-15 15:00:00,31.64,31.73,31.21,31.66,150700.0,22.5303,22.5944,22.2241,22.5445,150700.0
2007-11-15 15:30:00,31.66,31.82,31.32,31.76,269900.0,22.5445,22.6585,22.3024,22.6157,269900.0
2007-11-16 09:30:00,31.98,32.49,31.49,31.94,277900.0,22.7724,23.1356,22.4235,22.7439,277900.0
2007-11-16 10:00:00,31.88,31.98,31.65,31.68,63900.0,22.7012,22.7724,22.5374,22.5588,63900.0
2007-11-16 10:30:00,31.7,31.75,31.39,31.54,125800.0,22.573,22.6086,22.3523,22.4591,125800.0
2007-11-16 11:00:00,31.52,31.6,31.4,31.46,44600.0,22.4448,22.5018,22.3594,22.4021,44600.0
2007-11-16 11:30:00,31.42,31.53,31.24,31.47,97900.0,22.3736,22.452,22.2455,22.4092,97900.0
2007-11-16 12:00:00,31.44,31.63,31.41,31.6,51500.0,22.3879,22.5232,22.3665,22.5018,51500.0
2007-11-16 12:30:00,31.6,31.61,31.47,31.47,35500.0,22.5018,22.5089,22.4092,22.4092,35500.0
2007-11-16 13:00:00,31.49,31.51,31.14,31.19,71300.0,22.4235,22.4377,22.1743,22.2099,71300.0
2007-11-16 13:30:00,31.19,31.3,31.02,31.06,148900.0,22.2099,22.2882,22.0888,22.1173,148900.0
2007-11-16 14:00:00,31.06,31.19,30.84,31.02,101300.0,22.1173,22.2099,21.9606,22.0888,101300.0
2007-11-16 14:30:00,31.03,31.05,30.81,30.85,101900.0,22.0959,22.1102,21.9393,21.9677,101900.0
2007-11-16 15:00:00,30.87,31.03,30.78,30.99,123200.0,21.982,22.0959,21.9179,22.0674,123200.0
2007-11-16 15:30:00,31.0,31.48,30.97,31.4,179000.0,22.0746,22.4164,22.0532,22.3594,179000.0
2007-11-19 09:30:00,30.92,31.23,30.87,30.87,29700.0,22.0176,22.2383,21.982,21.982,29700.0
2007-11-19 10:00:00,30.84,30.85,30.2,30.22,163500.0,21.9606,21.9677,21.5049,21.5191,163500.0
2007-11-19 10:30:00,30.28,30.28,29.8,29.96,101800.0,21.5619,21.5619,21.2201,21.334,101800.0
2007-11-19 11:00:00,29.96,30.06,29.56,30.0,93100.0,21.334,21.4052,21.0492,21.3625,93100.0
2007-11-19 11:30:00,30.03,30.29,29.96,30.29,120100.0,21.3838,21.569,21.334,21.569,120100.0
2007-11-19 12:00:00,30.27,30.58,30.25,30.47,53100.0,21.5547,21.7755,21.5405,21.6972,53100.0
2007-11-19 12:30:00,30.5,30.55,30.22,30.25,36800.0,21.7185,21.7541,21.5191,21.5405,36800.0
2007-11-19 13:00:00,30.28,30.35,30.21,30.32,65900.0,21.5619,21.6117,21.512,21.5903,65900.0
2007-11-19 13:30:00,30.31,30.4,30.15,30.26,80000.0,21.5832,21.6473,21.4693,21.5476,80000.0
2007-11-19 14:00:00,30.26,30.42,30.16,30.31,124400.0,21.5476,21.6616,21.4764,21.5832,124400.0
2007-11-19 14:30:00,30.31,30.46,30.16,30.21,73900.0,21.5832,21.69,21.4764,21.512,73900.0
2007-11-19 15:00:00,30.23,30.46,30.15,30.33,156200.0,21.5263,21.69,21.4693,21.5975,156200.0
2007-11-19 15:30:00,30.32,30.48,30.21,30.42,224900.0,21.5903,21.7043,21.512,21.6616,224900.0
2007-11-20 09:30:00,30.51,31.03,30.51,30.85,106900.0,21.7256,22.0959,21.7256,21.9677,106900.0
2007-11-20 10:00:00,30.85,30.9,30.58,30.8,78000.0,21.9677,22.0034,21.7755,21.9321,78000.0
2007-11-20 10:30:00,30.8,31.01,30.77,30.87,57400.0,21.9321,22.0817,21.9108,21.982,57400.0
2007-11-20 11:00:00,30.87,31.0,30.86,30.87,32200.0,21.982,22.0746,21.9749,21.982,32200.0
2007-11-20 11:30:00,30.92,30.97,30.5,30.56,91500.0,22.0176,22.0532,21.7185,21.7612,91500.0
2007-11-20 12:00:00,30.51,30.75,30.5,30.65,30200.0,21.7256,21.8965,21.7185,21.8253,30200.0
2007-11-20 12:30:00,30.65,30.69,30.38,30.51,70200.0,21.8253,21.8538,21.6331,21.7256,70200.0
2007-11-20 13:00:00,30.51,30.52,30.23,30.39,49800.0,21.7256,21.7328,21.5263,21.6402,49800.0
2007-11-20 13:30:00,30.39,30.55,30.3,30.4,43800.0,21.6402,21.7541,21.5761,21.6473,43800.0
2007-11-20 14:00:00,30.39,30.64,30.18,30.21,171200.0,21.6402,21.8182,21.4907,21.512,171200.0
2007-11-20 14:30:00,30.27,30.41,30.18,30.26,43400.0,21.5547,21.6544,21.4907,21.5476,43400.0
2007-11-20 15:00:00,30.23,30.45,30.2,30.38,37700.0,21.5263,21.6829,21.5049,21.6331,37700.0
2007-11-20 15:30:00,30.38,30.51,30.25,30.3,191100.0,21.6331,21.7256,21.5405,21.5761,191100.0
2007-11-21 09:30:00,29.71,29.95,29.4,29.7,213200.0,21.156,21.3269,20.9352,21.1489,213200.0
2007-11-21 10:00:00,29.7,30.24,29.63,30.2,290000.0,21.1489,21.5334,21.099,21.5049,290000.0
2007-11-21 10:30:00,30.24,30.25,29.95,29.99,111100.0,21.5334,21.5405,21.3269,21.3554,111100.0
2007-11-21 11:00:00,30.0,30.17,29.94,30.02,201700.0,21.3625,21.4835,21.3198,21.3767,201700.0
2007-11-21 11:30:00,30.05,30.14,29.9,30.08,43300.0,21.3981,21.4622,21.2913,21.4194,43300.0
2007-11-21 12:00:00,30.06,30.18,30.06,30.1,41900.0,21.4052,21.4907,21.4052,21.4337,41900.0
2007-11-21 12:30:00,30.09,30.25,30.01,30.16,47800.0,21.4266,21.5405,21.3696,21.4764,47800.0
2007-11-21 13:00:00,30.2,30.74,30.09,30.51,140400.0,21.5049,21.8894,21.4266,21.7256,140400.0
2007-11-21 13:30:00,30.51,30.55,29.98,30.05,86700.0,21.7256,21.7541,21.3482,21.3981,86700.0
2007-11-21 14:00:00,30.02,30.52,30.01,30.23,63100.0,21.3767,21.7328,21.3696,21.5263,63100.0
2007-11-21 14:30:00,30.25,30.27,30.11,30.2,36200.0,21.5405,21.5547,21.4408,21.5049,36200.0
2007-11-21 15:00:00,30.21,30.28,29.94,30.07,93100.0,21.512,21.5619,21.3198,21.4123,93100.0
2007-11-21 15:30:00,30.09,30.2,29.86,29.89,143600.0,21.4266,21.5049,21.2628,21.2841,143600.0
2007-11-23 09:30:00,30.7,30.7,30.29,30.32,86300.0,21.8609,21.8609,21.569,21.5903,86300.0
2007-11-23 10:00:00,30.34,30.58,30.34,30.45,75400.0,21.6046,21.7755,21.6046,21.6829,75400.0
2007-11-23 10:30:00,30.42,30.47,30.32,30.43,72500.0,21.6616,21.6972,21.5903,21.6687,72500.0
2007-11-23 11:00:00,30.43,30.43,30.3,30.38,91000.0,21.6687,21.6687,21.5761,21.6331,91000.0
2007-11-23 11:30:00,30.37,30.44,30.3,30.39,41300.0,21.6259,21.6758,21.5761,21.6402,41300.0
2007-11-23 12:00:00,30.39,30.67,30.38,30.64,72000.0,21.6402,21.8396,21.6331,21.8182,72000.0
2007-11-23 12:30:00,30.64,30.67,30.15,30.36,258300.0,21.8182,21.8396,21.4693,21.6188,258300.0
2007-11-26 09:30:00,31.45,31.57,31.0,31.25,126600.0,22.395,22.4804,22.0746,22.2526,126600.0
2007-11-26 10:00:00,31.25,31.35,30.93,30.98,85300.0,22.2526,22.3238,22.0247,22.0603,85300.0
2007-11-26 10:30:00,30.98,31.08,30.8,30.86,115600.0,22.0603,22.1315,21.9321,21.9749,115600.0
2007-11-26 11:00:00,30.85,30.96,30.83,30.88,89200.0,21.9677,22.0461,21.9535,21.9891,89200.0
2007-11-26 11:30:00,30.87,31.07,30.85,31.01,109800.0,21.982,22.1244,21.9677,22.0817,109800.0
2007-11-26 12:00:00,31.02,31.54,31.01,31.51,107800.0,22.0888,22.4591,22.0817,22.4377,107800.0
2007-11-26 12:30:00,31.54,31.85,31.52,31.76,86400.0,22.4591,22.6798,22.4448,22.6157,86400.0
2007-11-26 13:00:00,31.76,31.79,31.6,31.76,63600.0,22.6157,22.6371,22.5018,22.6157,63600.0
2007-11-26 13:30:00,31.76,31.82,31.53,31.57,89100.0,22.6157,22.6585,22.452,22.4804,89100.0
2007-11-26 14:00:00,31.55,31.65,31.45,31.6,75000.0,22.4662,22.5374,22.395,22.5018,75000.0
2007-11-26 14:30:00,31.6,31.65,31.31,31.31,80600.0,22.5018,22.5374,22.2953,22.2953,80600.0
2007-11-26 15:00:00,31.29,31.29,30.61,30.64,118400.0,22.2811,22.2811,21.7968,21.8182,118400.0
2007-11-26 15:30:00,30.66,30.8,30.44,30.5,223900.0,21.8325,21.9321,21.6758,21.7185,223900.0
2007-11-27 09:30:00,30.65,30.99,30.55,30.76,124700.0,21.8253,22.0674,21.7541,21.9037,124700.0
2007-11-27 10:00:00,30.7,31.04,30.58,30.98,206200.0,21.8609,22.103,21.7755,22.0603,206200.0
2007-11-27 10:30:00,30.98,31.33,30.92,31.31,55400.0,22.0603,22.3095,22.0176,22.2953,55400.0
2007-11-27 11:00:00,31.31,31.41,31.14,31.26,37400.0,22.2953,22.3665,22.1743,22.2597,37400.0
2007-11-27 11:30:00,31.26,31.29,30.89,31.08,37500.0,22.2597,22.2811,21.9962,22.1315,37500.0
2007-11-27 12:00:00,31.09,31.09,30.85,30.85,33600.0,22.1386,22.1386,21.9677,21.9677,33600.0
2007-11-27 12:30:00,30.86,31.0,30.83,30.87,41500.0,21.9749,22.0746,21.9535,21.982,41500.0
2007-11-27 13:00:00,30.88,31.04,30.86,31.03,109300.0,21.9891,22.103,21.9749,22.0959,109300.0
2007-11-27 13:30:00,31.0,31.03,30.89,30.93,42300.0,22.0746,22.0959,21.9962,22.0247,42300.0
2007-11-27 14:00:00,30.94,31.09,30.88,30.98,80300.0,22.0318,22.1386,21.9891,22.0603,80300.0
2007-11-27 14:30:00,30.96,31.05,30.82,30.97,73300.0,22.0461,22.1102,21.9464,22.0532,73300.0
2007-11-27 15:00:00,30.92,31.1,30.84,30.9,245600.0,22.0176,22.1458,21.9606,22.0034,245600.0
2007-11-27 15:30:00,30.89,31.12,30.82,30.93,305400.0,21.9962,22.16,21.9464,22.0247,305400.0
2007-11-28 09:30:00,31.0,31.86,31.0,31.78,98800.0,22.0746,22.687,22.0746,22.63,98800.0
2007-11-28 10:00:00,31.74,32.01,31.73,31.8,188500.0,22.6015,22.7938,22.5944,22.6442,188500.0
2007-11-28 10:30:00,31.77,31.8,31.7,31.75,198900.0,22.6229,22.6442,22.573,22.6086,198900.0
2007-11-28 11:00:00,31.77,31.96,31.75,31.92,60600.0,22.6229,22.7582,22.6086,22.7297,60600.0
2007-11-28 11:30:00,31.91,32.14,31.89,31.99,90400.0,22.7226,22.8863,22.7083,22.7795,90400.0
2007-11-28 12:00:00,32.0,32.05,31.94,31.97,149200.0,22.7866,22.8222,22.7439,22.7653,149200.0
2007-11-28 12:30:00,31.97,32.31,31.95,32.25,159700.0,22.7653,23.0074,22.751,22.9647,159700.0
2007-11-28 13:00:00,32.21,32.28,32.11,32.23,55600.0,22.9362,22.986,22.865,22.9504,55600.0
2007-11-28 13:30:00,32.25,32.28,32.1,32.1,86600.0,22.9647,22.986,22.8579,22.8579,86600.0
2007-11-28 14:00:00,32.11,32.25,32.1,32.21,96100.0,22.865,22.9647,22.8579,22.9362,96100.0
2007-11-28 14:30:00,32.22,32.35,32.17,32.33,102600.0,22.9433,23.0359,22.9077,23.0216,102600.0
2007-11-28 15:00:00,32.35,32.53,32.3,32.47,171700.0,23.0359,23.164,23.0003,23.1213,171700.0
2007-11-28 15:30:00,32.47,32.5,32.04,32.1,249100.0,23.1213,23.1427,22.8151,22.8579,249100.0
2007-11-29 09:30:00,32.41,32.72,32.0,32.18,101100.0,23.0786,23.2993,22.7866,22.9148,101100.0
2007-11-29 10:00:00,32.22,32.28,31.94,31.96,40400.0,22.9433,22.986,22.7439,22.7582,40400.0
2007-11-29 10:30:00,31.94,32.05,31.79,31.89,33800.0,22.7439,22.8222,22.6371,22.7083,33800.0
2007-11-29 11:00:00,31.94,32.0,31.79,31.96,39500.0,22.7439,22.7866,22.6371,22.7582,39500.0
2007-11-29 11:30:00,31.99,32.3,31.93,32.3,48500.0,22.7795,23.0003,22.7368,23.0003,48500.0
2007-11-29 12:00:00,32.25,32.38,32.13,32.16,33800.0,22.9647,23.0572,22.8792,22.9006,33800.0
2007-11-29 12:30:00,32.21,32.27,32.08,32.18,22200.0,22.9362,22.9789,22.8436,22.9148,22200.0
2007-11-29 13:00:00,32.15,32.15,31.96,31.96,23400.0,22.8935,22.8935,22.7582,22.7582,23400.0
2007-11-29 13:30:00,31.98,32.06,31.79,32.03,39400.0,22.7724,22.8294,22.6371,22.808,39400.0
2007-11-29 14:00:00,32.01,32.13,31.92,32.1,77000.0,22.7938,22.8792,22.7297,22.8579,77000.0
2007-11-29 14:30:00,32.07,32.09,32.0,32.09,19600.0,22.8365,22.8507,22.7866,22.8507,19600.0
2007-11-29 15:00:00,32.07,32.11,31.92,32.08,24100.0,22.8365,22.865,22.7297,22.8436,24100.0
2007-11-29 15:30:00,32.06,32.12,31.95,32.0,73100.0,22.8294,22.8721,22.751,22.7866,73100.0
2007-11-30 09:30:00,32.37,32.97,32.37,32.74,74100.0,23.0501,23.4774,23.0501,23.3136,74100.0
2007-11-30 10:00:00,32.72,32.78,32.6,32.67,36800.0,23.2993,23.3421,23.2139,23.2637,36800.0
2007-11-30 10:30:00,32.67,32.8,32.6,32.68,49000.0,23.2637,23.3563,23.2139,23.2709,49000.0
2007-11-30 11:00:00,32.66,32.66,32.22,32.24,76100.0,23.2566,23.2566,22.9433,22.9575,76100.0
2007-11-30 11:30:00,32.24,32.29,32.05,32.1,32900.0,22.9575,22.9931,22.8222,22.8579,32900.0
2007-11-30 12:00:00,32.13,32.32,32.13,32.29,50200.0,22.8792,23.0145,22.8792,22.9931,50200.0
2007-11-30 12:30:00,32.28,32.33,32.11,32.28,19200.0,22.986,23.0216,22.865,22.986,19200.0
2007-11-30 13:00:00,32.29,32.45,32.25,32.39,45800.0,22.9931,23.1071,22.9647,23.0644,45800.0
2007-11-30 13:30:00,32.39,32.59,32.39,32.43,34300.0,23.0644,23.2068,23.0644,23.0928,34300.0
2007-11-30 14:00:00,32.46,32.5,32.38,32.41,54000.0,23.1142,23.1427,23.0572,23.0786,54000.0
2007-11-30 14:30:00,32.41,32.43,32.29,32.37,98100.0,23.0786,23.0928,22.9931,23.0501,98100.0
2007-11-30 15:00:00,32.38,32.38,32.13,32.14,80900.0,23.0572,23.0572,22.8792,22.8863,80900.0
2007-11-30 15:30:00,32.15,32.38,32.08,32.38,219300.0,22.8935,23.0572,22.8436,23.0572,219300.0
2007-12-03 09:30:00,32.69,32.69,32.3,32.54,48100.0,23.278,23.278,23.0003,23.1712,48100.0
2007-12-03 10:00:00,32.54,32.56,32.13,32.14,94500.0,23.1712,23.1854,22.8792,22.8863,94500.0
2007-12-03 10:30:00,32.16,32.33,32.14,32.32,20300.0,22.9006,23.0216,22.8863,23.0145,20300.0
2007-12-03 11:00:00,32.32,32.34,32.14,32.22,29500.0,23.0145,23.0288,22.8863,22.9433,29500.0
2007-12-03 11:30:00,32.22,32.23,32.13,32.17,22500.0,22.9433,22.9504,22.8792,22.9077,22500.0
2007-12-03 12:00:00,32.16,32.23,32.15,32.17,13000.0,22.9006,22.9504,22.8935,22.9077,13000.0
2007-12-03 12:30:00,32.18,32.24,32.16,32.2,27800.0,22.9148,22.9575,22.9006,22.9291,27800.0
2007-12-03 13:00:00,32.21,32.25,32.1,32.2,248500.0,22.9362,22.9647,22.8579,22.9291,248500.0
2007-12-03 13:30:00,32.2,32.22,31.94,32.0,72100.0,22.9291,22.9433,22.7439,22.7866,72100.0
2007-12-03 14:00:00,32.0,32.12,31.98,32.09,26600.0,22.7866,22.8721,22.7724,22.8507,26600.0
2007-12-03 14:30:00,32.09,32.1,32.0,32.04,34400.0,22.8507,22.8579,22.7866,22.8151,34400.0
2007-12-03 15:00:00,32.04,32.08,31.95,32.0,84600.0,22.8151,22.8436,22.751,22.7866,84600.0
2007-12-03 15:30:00,31.99,32.57,31.97,32.42,219500.0,22.7795,23.1925,22.7653,23.0857,219500.0
2007-12-04 09:30:00,32.38,32.98,32.2,32.6,221400.0,23.0572,23.4845,22.9291,23.2139,221400.0
2007-12-04 10:00:00,32.62,32.62,32.26,32.43,85700.0,23.2281,23.2281,22.9718,23.0928,85700.0
2007-12-04 10:30:00,32.42,32.78,32.4,32.47,94800.0,23.0857,23.3421,23.0715,23.1213,94800.0
2007-12-04 11:00:00,32.48,32.71,32.46,32.54,67300.0,23.1284,23.2922,23.1142,23.1712,67300.0
2007-12-04 11:30:00,32.54,32.61,32.35,32.41,29300.0,23.1712,23.221,23.0359,23.0786,29300.0
2007-12-04 12:00:00,32.36,32.5,32.36,32.48,17500.0,23.043,23.1427,23.043,23.1284,17500.0
2007-12-04 12:30:00,32.5,32.55,32.46,32.53,27200.0,23.1427,23.1783,23.1142,23.164,27200.0
2007-12-04 13:00:00,32.5,32.56,32.49,32.5,35400.0,23.1427,23.1854,23.1356,23.1427,35400.0
2007-12-04 13:30:00,32.51,32.71,32.48,32.49,34600.0,23.1498,23.2922,23.1284,23.1356,34600.0
2007-12-04 14:00:00,32.47,32.47,32.25,32.35,38800.0,23.1213,23.1213,22.9647,23.0359,38800.0
2007-12-04 14:30:00,32.35,32.45,32.35,32.43,34300.0,23.0359,23.1071,23.0359,23.0928,34300.0
2007-12-04 15:00:00,32.43,32.46,32.19,32.21,65100.0,23.0928,23.1142,22.9219,22.9362,65100.0
2007-12-04 15:30:00,32.21,32.3,32.15,32.23,100600.0,22.9362,23.0003,22.8935,22.9504,100600.0
2007-12-05 09:30:00,32.36,33.36,32.36,33.29,188300.0,23.043,23.7551,23.043,23.7052,188300.0
2007-12-05 10:00:00,33.29,33.55,33.16,33.36,265000.0,23.7052,23.8904,23.6127,23.7551,265000.0
2007-12-05 10:30:00,33.36,33.52,33.3,33.45,86000.0,23.7551,23.869,23.7124,23.8192,86000.0
2007-12-05 11:00:00,33.43,33.72,33.4,33.7,53500.0,23.8049,24.0114,23.7836,23.9972,53500.0
2007-12-05 11:30:00,33.7,33.74,33.39,33.39,119400.0,23.9972,24.0257,23.7764,23.7764,119400.0
2007-12-05 12:00:00,33.39,33.45,33.26,33.36,69900.0,23.7764,23.8192,23.6839,23.7551,69900.0
2007-12-05 12:30:00,33.38,33.55,33.34,33.44,44200.0,23.7693,23.8904,23.7408,23.812,44200.0
2007-12-05 13:00:00,33.44,33.47,33.16,33.23,71000.0,23.812,23.8334,23.6127,23.6625,71000.0
2007-12-05 13:30:00,33.26,33.38,33.21,33.32,60500.0,23.6839,23.7693,23.6483,23.7266,60500.0
2007-12-05 14:00:00,33.31,33.5,33.27,33.4,69200.0,23.7195,23.8548,23.691,23.7836,69200.0
2007-12-05 14:30:00,33.4,33.41,33.21,33.24,54000.0,23.7836,23.7907,23.6483,23.6696,54000.0
2007-12-05 15:00:00,33.24,33.3,33.15,33.15,67900.0,23.6696,23.7124,23.6055,23.6055,67900.0
2007-12-05 15:30:00,33.17,33.47,33.13,33.45,153300.0,23.6198,23.8334,23.5913,23.8192,153300.0
2007-12-06 09:30:00,33.67,33.67,33.24,33.45,60900.0,23.9758,23.9758,23.6696,23.8192,60900.0
2007-12-06 10:00:00,33.48,33.67,33.43,33.57,55000.0,23.8405,23.9758,23.8049,23.9046,55000.0
2007-12-06 10:30:00,33.59,33.59,33.41,33.43,63200.0,23.9189,23.9189,23.7907,23.8049,63200.0
2007-12-06 11:00:00,33.41,33.44,33.17,33.25,48800.0,23.7907,23.812,23.6198,23.6767,48800.0
2007-12-06 11:30:00,33.27,33.29,33.05,33.15,109300.0,23.691,23.7052,23.5343,23.6055,109300.0
2007-12-06 12:00:00,33.15,33.29,33.1,33.29,296800.0,23.6055,23.7052,23.5699,23.7052,296800.0
2007-12-06 12:30:00,33.25,33.35,33.18,33.22,137000.0,23.6767,23.748,23.6269,23.6554,137000.0
2007-12-06 13:00:00,33.25,33.27,33.0,33.15,38600.0,23.6767,23.691,23.4987,23.6055,38600.0
2007-12-06 13:30:00,33.15,33.2,33.09,33.15,32000.0,23.6055,23.6411,23.5628,23.6055,32000.0
2007-12-06 14:00:00,33.15,33.2,33.07,33.17,90000.0,23.6055,23.6411,23.5486,23.6198,90000.0
2007-12-06 14:30:00,33.19,33.2,32.91,32.96,103000.0,23.634,23.6411,23.4346,23.4702,103000.0
2007-12-06 15:00:00,32.98,33.13,32.98,33.03,165700.0,23.4845,23.5913,23.4845,23.5201,165700.0
2007-12-06 15:30:00,33.04,33.35,33.0,33.3,272300.0,23.5272,23.748,23.4987,23.7124,272300.0
2007-12-07 09:30:00,33.45,33.64,33.4,33.5,133900.0,23.8192,23.9545,23.7836,23.8548,133900.0
2007-12-07 10:00:00,33.5,33.5,33.35,33.48,45300.0,23.8548,23.8548,23.748,23.8405,45300.0
2007-12-07 10:30:00,33.48,33.62,33.44,33.61,9500.0,23.8405,23.9402,23.812,23.9331,9500.0
2007-12-07 11:00:00,33.64,33.66,33.58,33.65,7300.0,23.9545,23.9687,23.9117,23.9616,7300.0
2007-12-07 11:30:00,33.69,34.0,33.67,33.97,46800.0,23.9901,24.2108,23.9758,24.1894,46800.0
2007-12-07 12:00:00,33.99,33.99,33.81,33.84,18000.0,24.2037,24.2037,24.0755,24.0969,18000.0
2007-12-07 12:30:00,33.84,33.85,33.74,33.81,15200.0,24.0969,24.104,24.0257,24.0755,15200.0
2007-12-07 13:00:00,33.8,33.82,33.6,33.61,32000.0,24.0684,24.0826,23.926,23.9331,32000.0
2007-12-07 13:30:00,33.61,33.7,33.59,33.64,22500.0,23.9331,23.9972,23.9189,23.9545,22500.0
2007-12-07 14:00:00,33.63,33.7,33.63,33.64,13300.0,23.9473,23.9972,23.9473,23.9545,13300.0
2007-12-07 14:30:00,33.65,33.74,33.63,33.71,24000.0,23.9616,24.0257,23.9473,24.0043,24000.0
2007-12-07 15:00:00,33.71,33.75,33.68,33.69,32500.0,24.0043,24.0328,23.9829,23.9901,32500.0
2007-12-07 15:30:00,33.66,33.81,33.64,33.72,89400.0,23.9687,24.0755,23.9545,24.0114,89400.0
2007-12-10 09:30:00,33.55,33.98,33.41,33.68,91400.0,23.8904,24.1966,23.7907,23.9829,91400.0
2007-12-10 10:00:00,33.68,33.76,33.52,33.65,117700.0,23.9829,24.0399,23.869,23.9616,117700.0
2007-12-10 10:30:00,33.6,33.86,33.56,33.76,131000.0,23.926,24.1111,23.8975,24.0399,131000.0
2007-12-10 11:00:00,33.77,33.99,33.74,33.93,46500.0,24.047,24.2037,24.0257,24.161,46500.0
2007-12-10 11:30:00,33.93,34.2,33.9,34.09,62500.0,24.161,24.3532,24.1396,24.2749,62500.0
2007-12-10 12:00:00,34.08,34.2,34.06,34.13,71600.0,24.2678,24.3532,24.2535,24.3034,71600.0
2007-12-10 12:30:00,34.12,34.31,34.11,34.29,38000.0,24.2963,24.4316,24.2891,24.4173,38000.0
2007-12-10 13:00:00,34.31,34.77,34.31,34.7,99900.0,24.4316,24.7591,24.4316,24.7093,99900.0
2007-12-10 13:30:00,34.7,34.72,34.47,34.66,89600.0,24.7093,24.7235,24.5455,24.6808,89600.0
2007-12-10 14:00:00,34.65,34.76,34.48,34.76,326600.0,24.6737,24.752,24.5526,24.752,326600.0
2007-12-10 14:30:00,34.76,34.98,34.71,34.78,117000.0,24.752,24.9087,24.7164,24.7662,117000.0
2007-12-10 15:00:00,34.8,34.85,34.3,34.5,168300.0,24.7805,24.8161,24.4244,24.5669,168300.0
2007-12-10 15:30:00,34.5,34.97,34.47,34.67,349400.0,24.5669,24.9015,24.5455,24.6879,349400.0
2007-12-11 09:30:00,35.15,35.15,33.85,33.94,100500.0,25.0297,25.0297,24.104,24.1681,100500.0
2007-12-11 10:00:00,33.94,34.26,33.92,34.08,51400.0,24.1681,24.396,24.1538,24.2678,51400.0
2007-12-11 10:30:00,34.08,34.1,33.76,33.8,61800.0,24.2678,24.282,24.0399,24.0684,61800.0
2007-12-11 11:00:00,33.79,34.06,33.75,34.02,28700.0,24.0613,24.2535,24.0328,24.2251,28700.0
2007-12-11 11:30:00,34.03,34.08,33.97,34.08,22800.0,24.2322,24.2678,24.1894,24.2678,22800.0
2007-12-11 12:00:00,34.05,34.15,34.04,34.1,19400.0,24.2464,24.3176,24.2393,24.282,19400.0
2007-12-11 12:30:00,34.09,34.62,34.09,34.57,43400.0,24.2749,24.6523,24.2749,24.6167,43400.0
2007-12-11 13:00:00,34.55,34.64,34.43,34.43,21000.0,24.6025,24.6665,24.517,24.517,21000.0
2007-12-11 13:30:00,34.43,34.43,34.22,34.25,24500.0,24.517,24.517,24.3675,24.3888,24500.0
2007-12-11 14:00:00,34.24,34.51,33.98,34.02,102700.0,24.3817,24.574,24.1966,24.2251,102700.0
2007-12-11 14:30:00,34.0,34.16,33.73,33.75,215100.0,24.2108,24.3247,24.0185,24.0328,215100.0
2007-12-11 15:00:00,33.75,33.75,33.1,33.46,219500.0,24.0328,24.0328,23.5699,23.8263,219500.0
2007-12-11 15:30:00,33.5,33.6,33.08,33.26,338000.0,23.8548,23.926,23.5557,23.6839,338000.0
2007-12-12 09:30:00,34.26,41.0,33.7,34.1,57200.0,24.396,29.1954,23.9972,24.282,57200.0
2007-12-12 10:00:00,34.1,34.19,34.07,34.19,31300.0,24.282,24.3461,24.2607,24.3461,31300.0
2007-12-12 10:30:00,34.19,34.19,33.94,34.01,58200.0,24.3461,24.3461,24.1681,24.2179,58200.0
2007-12-12 11:00:00,34.0,34.17,33.93,34.02,28000.0,24.2108,24.3319,24.161,24.2251,28000.0
2007-12-12 11:30:00,34.02,34.24,34.02,34.16,16200.0,24.2251,24.3817,24.2251,24.3247,16200.0
2007-12-12 12:00:00,34.18,34.18,34.04,34.11,16200.0,24.339,24.339,24.2393,24.2891,16200.0
2007-12-12 12:30:00,34.1,34.12,33.93,34.0,32500.0,24.282,24.2963,24.161,24.2108,32500.0
2007-12-12 13:00:00,34.0,34.02,33.9,33.9,33100.0,24.2108,24.2251,24.1396,24.1396,33100.0
2007-12-12 13:30:00,33.9,34.23,33.9,34.07,31400.0,24.1396,24.3746,24.1396,24.2607,31400.0
2007-12-12 14:00:00,34.06,34.14,33.95,33.99,23400.0,24.2535,24.3105,24.1752,24.2037,23400.0
2007-12-12 14:30:00,33.98,34.13,33.95,33.95,24000.0,24.1966,24.3034,24.1752,24.1752,24000.0
2007-12-12 15:00:00,33.95,34.0,33.63,33.94,99600.0,24.1752,24.2108,23.9473,24.1681,99600.0
2007-12-12 15:30:00,33.93,34.02,33.81,33.95,160500.0,24.161,24.2251,24.0755,24.1752,160500.0
2007-12-13 09:30:00,34.01,34.01,33.18,33.21,54500.0,24.2179,24.2179,23.6269,23.6483,54500.0
2007-12-13 10:00:00,33.22,33.41,33.07,33.37,43100.0,23.6554,23.7907,23.5486,23.7622,43100.0
2007-12-13 10:30:00,33.38,33.39,32.98,33.0,36400.0,23.7693,23.7764,23.4845,23.4987,36400.0
2007-12-13 11:00:00,33.06,33.32,33.01,33.27,62800.0,23.5415,23.7266,23.5058,23.691,62800.0
2007-12-13 11:30:00,33.27,33.31,33.12,33.23,35000.0,23.691,23.7195,23.5842,23.6625,35000.0
2007-12-13 12:00:00,33.22,33.25,33.2,33.22,14800.0,23.6554,23.6767,23.6411,23.6554,14800.0
2007-12-13 12:30:00,33.22,33.27,33.18,33.25,13400.0,23.6554,23.691,23.6269,23.6767,13400.0
2007-12-13 13:00:00,33.24,33.36,33.18,33.32,26900.0,23.6696,23.7551,23.6269,23.7266,26900.0
2007-12-13 13:30:00,33.31,33.35,33.2,33.34,36700.0,23.7195,23.748,23.6411,23.7408,36700.0
2007-12-13 14:00:00,33.29,33.4,33.21,33.34,33200.0,23.7052,23.7836,23.6483,23.7408,33200.0
2007-12-13 14:30:00,33.33,33.59,33.31,33.45,41900.0,23.7337,23.9189,23.7195,23.8192,41900.0
2007-12-13 15:00:00,33.45,33.7,33.41,33.7,71100.0,23.8192,23.9972,23.7907,23.9972,71100.0
2007-12-13 15:30:00,33.69,33.86,33.49,33.86,104300.0,23.9901,24.1111,23.8476,24.1111,104300.0
2007-12-14 09:30:00,33.55,33.57,33.1,33.12,19700.0,23.8904,23.9046,23.5699,23.5842,19700.0
2007-12-14 10:00:00,33.15,33.3,33.1,33.3,47400.0,23.6055,23.7124,23.5699,23.7124,47400.0
2007-12-14 10:30:00,33.23,33.66,33.2,33.66,28300.0,23.6625,23.9687,23.6411,23.9687,28300.0
2007-12-14 11:00:00,33.66,34.2,33.61,34.1,84400.0,23.9687,24.3532,23.9331,24.282,84400.0
2007-12-14 11:30:00,34.09,34.12,33.98,34.1,27900.0,24.2749,24.2963,24.1966,24.282,27900.0
2007-12-14 12:00:00,34.1,34.1,33.9,33.96,31700.0,24.282,24.282,24.1396,24.1823,31700.0
2007-12-14 12:30:00,33.92,34.05,33.92,34.05,15400.0,24.1538,24.2464,24.1538,24.2464,15400.0
2007-12-14 13:00:00,34.07,34.1,33.98,34.02,16600.0,24.2607,24.282,24.1966,24.2251,16600.0
2007-12-14 13:30:00,34.07,34.09,33.9,34.02,20600.0,24.2607,24.2749,24.1396,24.2251,20600.0
2007-12-14 14:00:00,34.02,34.11,33.92,34.0,22600.0,24.2251,24.2891,24.1538,24.2108,22600.0
2007-12-14 14:30:00,34.05,34.05,33.5,33.5,46300.0,24.2464,24.2464,23.8548,23.8548,46300.0
2007-12-14 15:00:00,33.56,33.64,33.49,33.57,38400.0,23.8975,23.9545,23.8476,23.9046,38400.0
2007-12-14 15:30:00,33.56,33.77,33.48,33.6,91700.0,23.8975,24.047,23.8405,23.926,91700.0
2007-12-17 09:30:00,33.51,33.51,33.04,33.2,60400.0,23.8619,23.8619,23.5272,23.6411,60400.0
2007-12-17 10:00:00,33.23,33.52,33.2,33.49,84100.0,23.6625,23.869,23.6411,23.8476,84100.0
2007-12-17 10:30:00,33.48,33.64,33.44,33.63,62800.0,23.8405,23.9545,23.812,23.9473,62800.0
2007-12-17 11:00:00,33.63,33.94,33.63,33.78,38300.0,23.9473,24.1681,23.9473,24.0542,38300.0
2007-12-17 11:30:00,33.77,33.77,33.56,33.72,81200.0,24.047,24.047,23.8975,24.0114,81200.0
2007-12-17 12:00:00,33.74,33.83,33.7,33.75,73800.0,24.0257,24.0898,23.9972,24.0328,73800.0
2007-12-17 12:30:00,33.77,33.8,33.68,33.8,37600.0,24.047,24.0684,23.9829,24.0684,37600.0
2007-12-17 13:00:00,33.76,33.79,33.7,33.75,100400.0,24.0399,24.0613,23.9972,24.0328,100400.0
2007-12-17 13:30:00,33.75,33.77,33.4,33.49,88100.0,24.0328,24.047,23.7836,23.8476,88100.0
2007-12-17 14:00:00,33.47,33.7,33.42,33.58,98700.0,23.8334,23.9972,23.7978,23.9117,98700.0
2007-12-17 14:30:00,33.58,33.64,33.21,33.43,88900.0,23.9117,23.9545,23.6483,23.8049,88900.0
2007-12-17 15:00:00,33.42,33.54,33.4,33.46,150500.0,23.7978,23.8833,23.7836,23.8263,150500.0
2007-12-17 15:30:00,33.46,33.5,33.26,33.33,226500.0,23.8263,23.8548,23.6839,23.7337,226500.0
2007-12-18 09:30:00,33.14,33.86,33.14,33.86,53600.0,23.5984,24.1111,23.5984,24.1111,53600.0
2007-12-18 10:00:00,33.84,34.29,33.83,33.92,106000.0,24.0969,24.4173,24.0898,24.1538,106000.0
2007-12-18 10:30:00,33.91,34.15,33.86,34.15,60800.0,24.1467,24.3176,24.1111,24.3176,60800.0
2007-12-18 11:00:00,34.14,34.21,34.0,34.02,39500.0,24.3105,24.3603,24.2108,24.2251,39500.0
2007-12-18 11:30:00,34.02,34.05,33.75,33.76,40700.0,24.2251,24.2464,24.0328,24.0399,40700.0
2007-12-18 12:00:00,33.78,33.82,33.7,33.78,56700.0,24.0542,24.0826,23.9972,24.0542,56700.0
2007-12-18 12:30:00,33.79,33.84,33.68,33.82,44700.0,24.0613,24.0969,23.9829,24.0826,44700.0
2007-12-18 13:00:00,33.8,34.12,33.75,34.06,84800.0,24.0684,24.2963,24.0328,24.2535,84800.0
2007-12-18 13:30:00,34.04,34.09,33.91,33.96,75400.0,24.2393,24.2749,24.1467,24.1823,75400.0
2007-12-18 14:00:00,33.96,34.18,33.96,34.16,174700.0,24.1823,24.339,24.1823,24.3247,174700.0
2007-12-18 14:30:00,34.2,34.52,34.2,34.34,76700.0,24.3532,24.5811,24.3532,24.4529,76700.0
2007-12-18 15:00:00,34.34,34.48,34.3,34.32,46600.0,24.4529,24.5526,24.4244,24.4387,46600.0
2007-12-18 15:30:00,34.32,34.34,34.09,34.12,141100.0,24.4387,24.4529,24.2749,24.2963,141100.0
2007-12-19 09:30:00,34.51,34.51,33.98,34.09,57800.0,24.574,24.574,24.1966,24.2749,57800.0
2007-12-19 10:00:00,34.09,34.52,34.05,34.52,31700.0,24.2749,24.5811,24.2464,24.5811,31700.0
2007-12-19 10:30:00,34.5,34.82,34.17,34.25,139500.0,24.5669,24.7947,24.3319,24.3888,139500.0
2007-12-19 11:00:00,34.25,34.26,34.0,34.0,57100.0,24.3888,24.396,24.2108,24.2108,57100.0
2007-12-19 11:30:00,34.02,34.02,33.94,34.0,41100.0,24.2251,24.2251,24.1681,24.2108,41100.0
2007-12-19 12:00:00,34.0,34.01,33.95,34.0,66100.0,24.2108,24.2179,24.1752,24.2108,66100.0
2007-12-19 12:30:00,33.99,34.03,33.88,33.92,21600.0,24.2037,24.2322,24.1254,24.1538,21600.0
2007-12-19 13:00:00,33.89,33.92,33.67,33.83,431300.0,24.1325,24.1538,23.9758,24.0898,431300.0
2007-12-19 13:30:00,33.83,33.88,33.54,33.7,69600.0,24.0898,24.1254,23.8833,23.9972,69600.0
2007-12-19 14:00:00,33.7,33.95,33.7,33.86,119800.0,23.9972,24.1752,23.9972,24.1111,119800.0
2007-12-19 14:30:00,33.86,33.88,33.69,33.79,147900.0,24.1111,24.1254,23.9901,24.0613,147900.0
2007-12-19 15:00:00,33.82,34.11,33.76,33.89,130400.0,24.0826,24.2891,24.0399,24.1325,130400.0
2007-12-19 15:30:00,33.86,33.98,33.73,33.75,187100.0,24.1111,24.1966,24.0185,24.0328,187100.0
2007-12-20 09:30:00,34.09,34.75,34.01,34.63,198100.0,24.2749,24.7449,24.2179,24.6594,198100.0
2007-12-20 10:00:00,34.64,35.08,34.57,35.04,336400.0,24.6665,24.9799,24.6167,24.9514,336400.0
2007-12-20 10:30:00,35.05,35.5,34.75,35.48,205600.0,24.9585,25.2789,24.7449,25.2647,205600.0
2007-12-20 11:00:00,35.48,35.82,35.31,35.8,156500.0,25.2647,25.5068,25.1436,25.4926,156500.0
2007-12-20 11:30:00,35.8,36.04,35.71,35.72,145800.0,25.4926,25.6635,25.4285,25.4356,145800.0
2007-12-20 12:00:00,35.72,35.75,35.44,35.55,171200.0,25.4356,25.457,25.2362,25.3145,171200.0
2007-12-20 12:30:00,35.59,35.7,35.51,35.59,101900.0,25.343,25.4213,25.2861,25.343,101900.0
2007-12-20 13:00:00,35.6,35.8,35.55,35.8,207900.0,25.3501,25.4926,25.3145,25.4926,207900.0
2007-12-20 13:30:00,35.8,36.15,35.78,36.06,118100.0,25.4926,25.7418,25.4783,25.6777,118100.0
2007-12-20 14:00:00,36.04,36.37,36.0,36.2,93800.0,25.6635,25.8984,25.635,25.7774,93800.0
2007-12-20 14:30:00,36.2,36.34,36.15,36.3,114500.0,25.7774,25.8771,25.7418,25.8486,114500.0
2007-12-20 15:00:00,36.28,36.95,36.26,36.63,258700.0,25.8344,26.3115,25.8201,26.0836,258700.0
2007-12-20 15:30:00,36.64,36.76,36.15,36.32,341800.0,26.0907,26.1762,25.7418,25.8628,341800.0
2007-12-21 09:30:00,36.28,37.67,36.28,37.55,316000.0,25.8344,26.8242,25.8344,26.7387,316000.0
2007-12-21 10:00:00,37.55,37.7,37.48,37.68,224100.0,26.7387,26.8455,26.6889,26.8313,224100.0
2007-12-21 10:30:00,37.68,37.84,37.63,37.7,189300.0,26.8313,26.9452,26.7957,26.8455,189300.0
2007-12-21 11:00:00,37.7,37.78,37.61,37.78,195200.0,26.8455,26.9025,26.7814,26.9025,195200.0
2007-12-21 11:30:00,37.78,38.36,37.78,38.33,118000.0,26.9025,27.3155,26.9025,27.2941,118000.0
2007-12-21 12:00:00,38.34,38.37,38.07,38.19,205500.0,27.3012,27.3226,27.109,27.1944,205500.0
2007-12-21 12:30:00,38.19,38.19,37.6,37.64,104800.0,27.1944,27.1944,26.7743,26.8028,104800.0
2007-12-21 13:00:00,37.64,37.98,37.61,37.93,55400.0,26.8028,27.0449,26.7814,27.0093,55400.0
2007-12-21 13:30:00,37.96,38.07,37.95,37.99,142800.0,27.0307,27.109,27.0235,27.052,142800.0
2007-12-21 14:00:00,38.0,38.23,37.96,37.96,43700.0,27.0591,27.2229,27.0307,27.0307,43700.0
2007-12-21 14:30:00,37.95,37.99,37.75,37.96,46400.0,27.0235,27.052,26.8811,27.0307,46400.0
2007-12-21 15:00:00,37.97,38.31,37.97,38.22,98300.0,27.0378,27.2799,27.0378,27.2158,98300.0
2007-12-21 15:30:00,38.23,38.23,37.81,37.91,174100.0,27.2229,27.2229,26.9238,26.9951,174100.0
2007-12-24 09:30:00,37.66,37.89,37.54,37.71,41800.0,26.817,26.9808,26.7316,26.8526,41800.0
2007-12-24 10:00:00,37.72,37.99,37.72,37.99,12000.0,26.8598,27.052,26.8598,27.052,12000.0
2007-12-24 10:30:00,37.95,38.16,37.93,38.11,15400.0,27.0235,27.1731,27.0093,27.1375,15400.0
2007-12-24 11:00:00,38.08,38.33,37.96,37.96,23700.0,27.1161,27.2941,27.0307,27.0307,23700.0
2007-12-24 11:30:00,38.0,38.02,37.84,37.96,20300.0,27.0591,27.0734,26.9452,27.0307,20300.0
2007-12-24 12:00:00,37.96,38.11,37.82,37.85,16300.0,27.0307,27.1375,26.931,26.9523,16300.0
2007-12-24 12:30:00,37.82,37.9,37.77,37.83,60300.0,26.931,26.9879,26.8954,26.9381,60300.0
2007-12-24 13:00:00,37.84,37.84,37.81,37.81,3400.0,26.9452,26.9452,26.9238,26.9238,3400.0
2007-12-24 13:30:00,37.81,37.81,37.81,37.81,0.0,26.9238,26.9238,26.9238,26.9238,0.0
2007-12-24 14:00:00,37.81,37.81,37.81,37.81,0.0,26.9238,26.9238,26.9238,26.9238,0.0
2007-12-24 14:30:00,37.81,37.81,37.81,37.81,0.0,26.9238,26.9238,26.9238,26.9238,0.0
2007-12-24 15:00:00,37.81,37.81,37.81,37.81,0.0,26.9238,26.9238,26.9238,26.9238,0.0
2007-12-24 15:30:00,37.81,37.81,37.81,37.81,0.0,26.9238,26.9238,26.9238,26.9238,0.0
2007-12-26 09:30:00,37.99,37.99,37.57,37.69,22800.0,27.052,27.052,26.7529,26.8384,22800.0
2007-12-26 10:00:00,37.67,37.68,37.4,37.5,59400.0,26.8242,26.8313,26.6319,26.7031,59400.0
2007-12-26 10:30:00,37.51,37.91,37.44,37.88,55400.0,26.7102,26.9951,26.6604,26.9737,55400.0
2007-12-26 11:00:00,37.91,38.11,37.82,38.11,33100.0,26.9951,27.1375,26.931,27.1375,33100.0
2007-12-26 11:30:00,38.14,38.55,38.07,38.52,68300.0,27.1588,27.4508,27.109,27.4294,68300.0
2007-12-26 12:00:00,38.52,38.52,38.31,38.32,16600.0,27.4294,27.4294,27.2799,27.287,16600.0
2007-12-26 12:30:00,38.35,38.39,38.29,38.32,10700.0,27.3084,27.3369,27.2656,27.287,10700.0
2007-12-26 13:00:00,38.34,38.35,38.17,38.2,27800.0,27.3012,27.3084,27.1802,27.2016,27800.0
2007-12-26 13:30:00,38.2,38.34,38.19,38.26,27400.0,27.2016,27.3012,27.1944,27.2443,27400.0
2007-12-26 14:00:00,38.26,38.34,38.18,38.34,22600.0,27.2443,27.3012,27.1873,27.3012,22600.0
2007-12-26 14:30:00,38.32,38.37,38.31,38.33,15800.0,27.287,27.3226,27.2799,27.2941,15800.0
2007-12-26 15:00:00,38.32,38.37,38.27,38.31,40500.0,27.287,27.3226,27.2514,27.2799,40500.0
2007-12-26 15:30:00,38.29,38.32,38.21,38.26,75700.0,27.2656,27.287,27.2087,27.2443,75700.0
2007-12-27 09:30:00,38.25,38.29,37.82,37.99,38800.0,27.2372,27.2656,26.931,27.052,38800.0
2007-12-27 10:00:00,37.86,37.98,37.47,37.73,51700.0,26.9594,27.0449,26.6817,26.8669,51700.0
2007-12-27 10:30:00,37.67,38.18,37.62,38.09,56400.0,26.8242,27.1873,26.7885,27.1232,56400.0
2007-12-27 11:00:00,38.11,38.11,37.8,37.87,26400.0,27.1375,27.1375,26.9167,26.9666,26400.0
2007-12-27 11:30:00,37.84,37.88,37.76,37.87,13700.0,26.9452,26.9737,26.8882,26.9666,13700.0
2007-12-27 12:00:00,37.87,37.88,37.73,37.83,12000.0,26.9666,26.9737,26.8669,26.9381,12000.0
2007-12-27 12:30:00,37.83,37.83,37.68,37.68,7500.0,26.9381,26.9381,26.8313,26.8313,7500.0
2007-12-27 13:00:00,37.68,37.69,37.59,37.61,8600.0,26.8313,26.8384,26.7672,26.7814,8600.0
2007-12-27 13:30:00,37.59,37.62,37.53,37.57,5100.0,26.7672,26.7885,26.7245,26.7529,5100.0
2007-12-27 14:00:00,37.57,37.62,37.53,37.55,9100.0,26.7529,26.7885,26.7245,26.7387,9100.0
2007-12-27 14:30:00,37.55,37.59,37.52,37.54,12600.0,26.7387,26.7672,26.7173,26.7316,12600.0
2007-12-27 15:00:00,37.5,37.6,37.49,37.59,13700.0,26.7031,26.7743,26.696,26.7672,13700.0
2007-12-27 15:30:00,37.57,37.79,37.54,37.78,81200.0,26.7529,26.9096,26.7316,26.9025,81200.0
2007-12-28 09:30:00,37.9,37.9,37.68,37.82,21700.0,26.9879,26.9879,26.8313,26.931,21700.0
2007-12-28 10:00:00,37.88,38.12,37.78,38.09,92200.0,26.9737,27.1446,26.9025,27.1232,92200.0
2007-12-28 10:30:00,38.15,38.3,38.12,38.15,22400.0,27.166,27.2728,27.1446,27.166,22400.0
2007-12-28 11:00:00,38.19,38.32,38.12,38.15,53200.0,27.1944,27.287,27.1446,27.166,53200.0
2007-12-28 11:30:00,38.17,38.2,37.99,38.15,102900.0,27.1802,27.2016,27.052,27.166,102900.0
2007-12-28 12:00:00,38.15,38.35,38.0,38.31,42800.0,27.166,27.3084,27.0591,27.2799,42800.0
2007-12-28 12:30:00,38.31,38.38,38.3,38.36,27500.0,27.2799,27.3297,27.2728,27.3155,27500.0
2007-12-28 13:00:00,38.36,38.43,38.28,38.4,62000.0,27.3155,27.3653,27.2585,27.344,62000.0
2007-12-28 13:30:00,38.39,38.5,38.32,38.43,76800.0,27.3369,27.4152,27.287,27.3653,76800.0
2007-12-28 14:00:00,38.49,38.62,38.44,38.59,89200.0,27.4081,27.5006,27.3725,27.4793,89200.0
2007-12-28 14:30:00,38.59,38.76,38.58,38.74,112500.0,27.4793,27.6003,27.4721,27.5861,112500.0
2007-12-28 15:00:00,38.74,38.82,38.73,38.8,113200.0,27.5861,27.643,27.579,27.6288,113200.0
2007-12-28 15:30:00,38.79,38.81,38.42,38.5,137500.0,27.6217,27.6359,27.3582,27.4152,137500.0
2007-12-31 09:30:00,38.71,38.71,38.1,38.23,13500.0,27.5647,27.5647,27.1303,27.2229,13500.0
2007-12-31 10:00:00,38.17,38.47,38.1,38.14,19600.0,27.1802,27.3938,27.1303,27.1588,19600.0
2007-12-31 10:30:00,38.13,38.16,37.91,37.98,23300.0,27.1517,27.1731,26.9951,27.0449,23300.0
2007-12-31 11:00:00,37.98,38.08,37.79,37.85,16700.0,27.0449,27.1161,26.9096,26.9523,16700.0
2007-12-31 11:30:00,37.84,37.97,37.8,37.97,18800.0,26.9452,27.0378,26.9167,27.0378,18800.0
2007-12-31 12:00:00,37.96,37.97,37.74,37.91,25600.0,27.0307,27.0378,26.874,26.9951,25600.0
2007-12-31 12:30:00,37.91,37.91,37.62,37.66,30900.0,26.9951,26.9951,26.7885,26.817,30900.0
2007-12-31 13:00:00,37.65,38.16,37.65,38.15,23300.0,26.8099,27.1731,26.8099,27.166,23300.0
2007-12-31 13:30:00,38.17,38.27,38.14,38.18,20500.0,27.1802,27.2514,27.1588,27.1873,20500.0
2007-12-31 14:00:00,38.18,38.43,38.13,38.18,59500.0,27.1873,27.3653,27.1517,27.1873,59500.0
2007-12-31 14:30:00,38.2,38.46,38.18,38.22,42200.0,27.2016,27.3867,27.1873,27.2158,42200.0
2007-12-31 15:00:00,38.28,38.28,38.16,38.18,33700.0,27.2585,27.2585,27.1731,27.1873,33700.0
2007-12-31 15:30:00,38.18,38.3,38.04,38.1,54100.0,27.1873,27.2728,27.0876,27.1303,54100.0
2008-01-02 09:30:00,38.17,39.04,38.17,38.82,102800.0,27.1802,27.7997,27.1802,27.643,102800.0
2008-01-02 10:00:00,38.82,38.82,38.0,38.08,134500.0,27.643,27.643,27.0591,27.1161,134500.0
2008-01-02 10:30:00,38.06,38.21,37.79,37.8,99400.0,27.1019,27.2087,26.9096,26.9167,99400.0
2008-01-02 11:00:00,37.79,37.8,37.14,37.25,61400.0,26.9096,26.9167,26.4467,26.5251,61400.0
2008-01-02 11:30:00,37.2,37.2,36.92,37.06,46000.0,26.4895,26.4895,26.2901,26.3898,46000.0
2008-01-02 12:00:00,37.05,37.11,36.96,37.05,23200.0,26.3827,26.4254,26.3186,26.3827,23200.0
2008-01-02 12:30:00,36.99,37.16,36.96,37.08,20300.0,26.3399,26.461,26.3186,26.404,20300.0
2008-01-02 13:00:00,37.12,37.15,36.51,36.55,92600.0,26.4325,26.4539,25.9981,26.0266,92600.0
2008-01-02 13:30:00,36.6,36.62,36.45,36.59,31800.0,26.0622,26.0765,25.9554,26.0551,31800.0
2008-01-02 14:00:00,36.56,36.93,36.56,36.69,51900.0,26.0337,26.2972,26.0337,26.1263,51900.0
2008-01-02 14:30:00,36.73,36.78,36.68,36.68,26400.0,26.1548,26.1904,26.1192,26.1192,26400.0
2008-01-02 15:00:00,36.67,36.96,36.62,36.68,98400.0,26.1121,26.3186,26.0765,26.1192,98400.0
2008-01-02 15:30:00,36.68,36.98,36.55,36.94,216400.0,26.1192,26.3328,26.0266,26.3043,216400.0
2008-01-03 09:30:00,37.22,37.22,36.64,36.66,80400.0,26.5037,26.5037,26.0907,26.1049,80400.0
2008-01-03 10:00:00,36.7,37.49,36.66,37.49,74200.0,26.1334,26.696,26.1049,26.696,74200.0
2008-01-03 10:30:00,37.5,37.67,37.35,37.5,124900.0,26.7031,26.8242,26.5963,26.7031,124900.0
2008-01-03 11:00:00,37.51,37.93,37.46,37.74,136100.0,26.7102,27.0093,26.6746,26.874,136100.0
2008-01-03 11:30:00,37.74,37.84,37.61,37.81,51400.0,26.874,26.9452,26.7814,26.9238,51400.0
2008-01-03 12:00:00,37.8,38.18,37.8,37.99,67900.0,26.9167,27.1873,26.9167,27.052,67900.0
2008-01-03 12:30:00,37.98,38.04,37.81,37.82,30200.0,27.0449,27.0876,26.9238,26.931,30200.0
2008-01-03 13:00:00,37.88,37.91,37.82,37.85,22100.0,26.9737,26.9951,26.931,26.9523,22100.0
2008-01-03 13:30:00,37.86,37.89,37.6,37.78,19200.0,26.9594,26.9808,26.7743,26.9025,19200.0
2008-01-03 14:00:00,37.85,37.9,37.6,37.78,33300.0,26.9523,26.9879,26.7743,26.9025,33300.0
2008-01-03 14:30:00,37.76,37.98,37.6,37.84,41300.0,26.8882,27.0449,26.7743,26.9452,41300.0
2008-01-03 15:00:00,37.83,37.87,37.44,37.54,42400.0,26.9381,26.9666,26.6604,26.7316,42400.0
2008-01-03 15:30:00,37.54,37.78,37.5,37.61,138600.0,26.7316,26.9025,26.7031,26.7814,138600.0
2008-01-04 09:30:00,37.13,37.14,36.37,36.48,94100.0,26.4396,26.4467,25.8984,25.9768,94100.0
2008-01-04 10:00:00,36.48,36.65,35.48,35.55,215300.0,25.9768,26.0978,25.2647,25.3145,215300.0
2008-01-04 10:30:00,35.55,36.26,35.39,36.19,183100.0,25.3145,25.8201,25.2006,25.7703,183100.0
2008-01-04 11:00:00,36.17,36.51,36.14,36.32,165100.0,25.756,25.9981,25.7347,25.8628,165100.0
2008-01-04 11:30:00,36.3,36.5,36.21,36.33,90600.0,25.8486,25.991,25.7845,25.87,90600.0
2008-01-04 12:00:00,36.3,36.45,36.3,36.31,39700.0,25.8486,25.9554,25.8486,25.8557,39700.0
2008-01-04 12:30:00,36.3,36.34,36.09,36.19,39700.0,25.8486,25.8771,25.6991,25.7703,39700.0
2008-01-04 13:00:00,36.18,36.2,35.98,35.99,89000.0,25.7631,25.7774,25.6207,25.6279,89000.0
2008-01-04 13:30:00,36.02,36.07,35.8,35.94,77500.0,25.6492,25.6848,25.4926,25.5922,77500.0
2008-01-04 14:00:00,35.95,35.95,35.63,35.85,77200.0,25.5994,25.5994,25.3715,25.5282,77200.0
2008-01-04 14:30:00,35.84,35.84,35.66,35.71,30600.0,25.521,25.521,25.3929,25.4285,30600.0
2008-01-04 15:00:00,35.72,35.88,35.66,35.82,93400.0,25.4356,25.5495,25.3929,25.5068,93400.0
2008-01-04 15:30:00,35.8,35.8,35.65,35.71,159300.0,25.4926,25.4926,25.3857,25.4285,159300.0
2008-01-07 09:30:00,35.54,36.35,35.54,36.22,47700.0,25.3074,25.8842,25.3074,25.7916,47700.0
2008-01-07 10:00:00,36.26,36.59,35.97,36.11,102300.0,25.8201,26.0551,25.6136,25.7133,102300.0
2008-01-07 10:30:00,36.1,36.1,35.79,36.01,64400.0,25.7062,25.7062,25.4854,25.6421,64400.0
2008-01-07 11:00:00,36.0,36.38,36.0,36.35,42100.0,25.635,25.9056,25.635,25.8842,42100.0
2008-01-07 11:30:00,36.35,36.82,36.25,36.66,88900.0,25.8842,26.2189,25.813,26.1049,88900.0
2008-01-07 12:00:00,36.66,36.99,36.57,36.94,89100.0,26.1049,26.3399,26.0409,26.3043,89100.0
2008-01-07 12:30:00,36.94,37.19,36.87,37.07,64500.0,26.3043,26.4824,26.2545,26.3969,64500.0
2008-01-07 13:00:00,37.07,37.13,36.97,37.02,64700.0,26.3969,26.4396,26.3257,26.3613,64700.0
2008-01-07 13:30:00,37.01,37.17,37.0,37.06,117000.0,26.3542,26.4681,26.3471,26.3898,117000.0
2008-01-07 14:00:00,37.07,37.12,36.7,37.08,140700.0,26.3969,26.4325,26.1334,26.404,140700.0
2008-01-07 14:30:00,37.09,37.42,37.06,37.18,160400.0,26.4111,26.6461,26.3898,26.4752,160400.0
2008-01-07 15:00:00,37.16,37.3,37.04,37.12,124400.0,26.461,26.5607,26.3755,26.4325,124400.0
2008-01-07 15:30:00,37.11,37.4,36.98,37.31,216100.0,26.4254,26.6319,26.3328,26.5678,216100.0
2008-01-08 09:30:00,37.5,37.5,36.8,36.84,184900.0,26.7031,26.7031,26.2046,26.2331,184900.0
2008-01-08 10:00:00,36.84,37.12,36.81,37.07,111700.0,26.2331,26.4325,26.2118,26.3969,111700.0
2008-01-08 10:30:00,37.07,37.26,37.07,37.26,60200.0,26.3969,26.5322,26.3969,26.5322,60200.0
2008-01-08 11:00:00,37.26,37.28,37.1,37.15,57500.0,26.5322,26.5464,26.4183,26.4539,57500.0
2008-01-08 11:30:00,37.15,37.34,37.06,37.34,83100.0,26.4539,26.5892,26.3898,26.5892,83100.0
2008-01-08 12:00:00,37.33,37.62,37.25,37.62,105200.0,26.582,26.7885,26.5251,26.7885,105200.0
2008-01-08 12:30:00,37.62,37.67,37.38,37.51,76100.0,26.7885,26.8242,26.6176,26.7102,76100.0
2008-01-08 13:00:00,37.54,38.11,37.51,37.96,147400.0,26.7316,27.1375,26.7102,27.0307,147400.0
2008-01-08 13:30:00,37.97,38.11,37.87,37.95,96500.0,27.0378,27.1375,26.9666,27.0235,96500.0
2008-01-08 14:00:00,37.96,38.16,37.95,38.08,113600.0,27.0307,27.1731,27.0235,27.1161,113600.0
2008-01-08 14:30:00,38.07,38.08,37.69,37.7,65500.0,27.109,27.1161,26.8384,26.8455,65500.0
2008-01-08 15:00:00,37.69,37.7,37.12,37.21,105700.0,26.8384,26.8455,26.4325,26.4966,105700.0
2008-01-08 15:30:00,37.21,37.98,37.2,37.27,229300.0,26.4966,27.0449,26.4895,26.5393,229300.0
2008-01-09 09:30:00,37.69,37.69,36.57,36.77,125100.0,26.8384,26.8384,26.0409,26.1833,125100.0
2008-01-09 10:00:00,36.77,36.98,36.59,36.67,78700.0,26.1833,26.3328,26.0551,26.1121,78700.0
2008-01-09 10:30:00,36.66,36.67,36.14,36.23,65900.0,26.1049,26.1121,25.7347,25.7988,65900.0
2008-01-09 11:00:00,36.24,36.5,36.21,36.42,49400.0,25.8059,25.991,25.7845,25.934,49400.0
2008-01-09 11:30:00,36.42,36.6,36.16,36.22,95700.0,25.934,26.0622,25.7489,25.7916,95700.0
2008-01-09 12:00:00,36.23,36.31,36.19,36.27,142800.0,25.7988,25.8557,25.7703,25.8272,142800.0
2008-01-09 12:30:00,36.27,36.36,36.18,36.23,92600.0,25.8272,25.8913,25.7631,25.7988,92600.0
2008-01-09 13:00:00,36.23,36.27,36.04,36.15,42200.0,25.7988,25.8272,25.6635,25.7418,42200.0
2008-01-09 13:30:00,36.15,36.19,35.91,35.93,67400.0,25.7418,25.7703,25.5709,25.5851,67400.0
2008-01-09 14:00:00,35.93,35.99,35.64,35.97,94500.0,25.5851,25.6279,25.3786,25.6136,94500.0
2008-01-09 14:30:00,35.98,36.48,35.95,36.46,177200.0,25.6207,25.9768,25.5994,25.9625,177200.0
2008-01-09 15:00:00,36.48,37.36,36.47,37.27,173800.0,25.9768,26.6034,25.9697,26.5393,173800.0
2008-01-09 15:30:00,37.25,37.28,37.0,37.07,127800.0,26.5251,26.5464,26.3471,26.3969,127800.0
2008-01-10 09:30:00,36.9,37.85,36.81,37.82,108200.0,26.2758,26.9523,26.2118,26.931,108200.0
2008-01-10 10:00:00,37.79,38.04,37.69,37.95,225800.0,26.9096,27.0876,26.8384,27.0235,225800.0
2008-01-10 10:30:00,38.0,38.12,37.95,37.95,202300.0,27.0591,27.1446,27.0235,27.0235,202300.0
2008-01-10 11:00:00,37.96,38.03,37.94,37.99,85500.0,27.0307,27.0805,27.0164,27.052,85500.0
2008-01-10 11:30:00,38.0,38.13,37.93,37.95,89500.0,27.0591,27.1517,27.0093,27.0235,89500.0
2008-01-10 12:00:00,37.97,38.26,37.93,38.04,188300.0,27.0378,27.2443,27.0093,27.0876,188300.0
2008-01-10 12:30:00,38.09,38.15,37.97,38.12,29000.0,27.1232,27.166,27.0378,27.1446,29000.0
2008-01-10 13:00:00,38.12,38.25,38.01,38.01,92100.0,27.1446,27.2372,27.0663,27.0663,92100.0
2008-01-10 13:30:00,38.03,38.15,37.9,38.0,36800.0,27.0805,27.166,26.9879,27.0591,36800.0
2008-01-10 14:00:00,38.04,38.1,37.94,38.05,118400.0,27.0876,27.1303,27.0164,27.0947,118400.0
2008-01-10 14:30:00,38.07,38.16,38.02,38.02,45200.0,27.109,27.1731,27.0734,27.0734,45200.0
2008-01-10 15:00:00,38.04,38.28,38.04,38.23,83900.0,27.0876,27.2585,27.0876,27.2229,83900.0
2008-01-10 15:30:00,38.24,38.49,38.18,38.22,116100.0,27.23,27.4081,27.1873,27.2158,116100.0
2008-01-11 09:30:00,37.9,37.92,37.22,37.33,91400.0,26.9879,27.0022,26.5037,26.582,91400.0
2008-01-11 10:00:00,37.32,38.03,37.2,37.86,91200.0,26.5749,27.0805,26.4895,26.9594,91200.0
2008-01-11 10:30:00,37.9,38.07,37.86,38.0,52400.0,26.9879,27.109,26.9594,27.0591,52400.0
2008-01-11 11:00:00,38.0,38.02,37.89,37.94,34500.0,27.0591,27.0734,26.9808,27.0164,34500.0
2008-01-11 11:30:00,37.95,37.95,37.8,37.89,51400.0,27.0235,27.0235,26.9167,26.9808,51400.0
2008-01-11 12:00:00,37.9,37.9,37.67,37.75,42000.0,26.9879,26.9879,26.8242,26.8811,42000.0
2008-01-11 12:30:00,37.75,37.75,37.6,37.75,17100.0,26.8811,26.8811,26.7743,26.8811,17100.0
2008-01-11 13:00:00,37.75,37.76,37.48,37.57,52200.0,26.8811,26.8882,26.6889,26.7529,52200.0
2008-01-11 13:30:00,37.58,37.6,37.16,37.23,41800.0,26.7601,26.7743,26.461,26.5108,41800.0
2008-01-11 14:00:00,37.22,37.64,37.05,37.6,60100.0,26.5037,26.8028,26.3827,26.7743,60100.0
2008-01-11 14:30:00,37.64,37.64,36.94,37.09,253900.0,26.8028,26.8028,26.3043,26.4111,253900.0
2008-01-11 15:00:00,37.08,37.22,36.83,36.96,90600.0,26.404,26.5037,26.226,26.3186,90600.0
2008-01-11 15:30:00,36.98,37.28,36.87,37.11,221600.0,26.3328,26.5464,26.2545,26.4254,221600.0
2008-01-14 09:30:00,37.01,37.56,36.85,36.99,55000.0,26.3542,26.7458,26.2402,26.3399,55000.0
2008-01-14 10:00:00,36.99,37.21,36.8,36.99,80400.0,26.3399,26.4966,26.2046,26.3399,80400.0
2008-01-14 10:30:00,37.0,37.04,36.91,36.99,38100.0,26.3471,26.3755,26.283,26.3399,38100.0
2008-01-14 11:00:00,36.99,37.19,36.87,36.87,30200.0,26.3399,26.4824,26.2545,26.2545,30200.0
2008-01-14 11:30:00,36.86,36.96,36.58,36.72,38700.0,26.2474,26.3186,26.048,26.1477,38700.0
2008-01-14 12:00:00,36.78,36.9,36.75,36.86,37800.0,26.1904,26.2758,26.169,26.2474,37800.0
2008-01-14 12:30:00,36.86,36.91,36.62,36.76,26100.0,26.2474,26.283,26.0765,26.1762,26100.0
2008-01-14 13:00:00,36.77,36.87,36.73,36.79,33300.0,26.1833,26.2545,26.1548,26.1975,33300.0
2008-01-14 13:30:00,36.79,36.85,36.13,36.23,103800.0,26.1975,26.2402,25.7275,25.7988,103800.0
2008-01-14 14:00:00,36.22,36.7,36.2,36.61,53800.0,25.7916,26.1334,25.7774,26.0693,53800.0
2008-01-14 14:30:00,36.61,36.69,36.58,36.66,72400.0,26.0693,26.1263,26.048,26.1049,72400.0
2008-01-14 15:00:00,36.67,36.81,36.6,36.61,109400.0,26.1121,26.2118,26.0622,26.0693,109400.0
2008-01-14 15:30:00,36.65,36.9,36.59,36.82,155100.0,26.0978,26.2758,26.0551,26.2189,155100.0
2008-01-15 09:30:00,36.42,36.7,36.28,36.52,50900.0,25.934,26.1334,25.8344,26.0053,50900.0
2008-01-15 10:00:00,36.54,36.56,35.89,36.0,98300.0,26.0195,26.0337,25.5566,25.635,98300.0
2008-01-15 10:30:00,35.99,36.02,35.4,35.49,87500.0,25.6279,25.6492,25.2077,25.2718,87500.0
2008-01-15 11:00:00,35.53,35.76,35.48,35.6,44000.0,25.3003,25.4641,25.2647,25.3501,44000.0
2008-01-15 11:30:00,35.59,35.59,35.35,35.4,88500.0,25.343,25.343,25.1721,25.2077,88500.0
2008-01-15 12:00:00,35.39,35.49,35.35,35.41,82700.0,25.2006,25.2718,25.1721,25.2148,82700.0
2008-01-15 12:30:00,35.4,35.45,35.14,35.41,66800.0,25.2077,25.2433,25.0226,25.2148,66800.0
2008-01-15 13:00:00,35.44,35.63,35.38,35.58,48000.0,25.2362,25.3715,25.1935,25.3359,48000.0
2008-01-15 13:30:00,35.58,35.71,35.5,35.64,51500.0,25.3359,25.4285,25.2789,25.3786,51500.0
2008-01-15 14:00:00,35.63,35.83,35.63,35.7,47200.0,25.3715,25.5139,25.3715,25.4213,47200.0
2008-01-15 14:30:00,35.68,35.7,35.31,35.34,79600.0,25.4071,25.4213,25.1436,25.165,79600.0
2008-01-15 15:00:00,35.34,35.75,35.26,35.75,91000.0,25.165,25.457,25.108,25.457,91000.0
2008-01-15 15:30:00,35.76,35.8,35.26,35.29,291700.0,25.4641,25.4926,25.108,25.1294,291700.0
2008-01-16 09:30:00,35.05,35.28,34.64,34.69,171500.0,24.9585,25.1223,24.6665,24.7021,171500.0
2008-01-16 10:00:00,34.67,34.82,34.36,34.42,103400.0,24.6879,24.7947,24.4672,24.5099,103400.0
2008-01-16 10:30:00,34.43,34.61,34.15,34.55,67600.0,24.517,24.6452,24.3176,24.6025,67600.0
2008-01-16 11:00:00,34.59,34.97,34.53,34.62,57500.0,24.6309,24.9015,24.5882,24.6523,57500.0
2008-01-16 11:30:00,34.62,34.75,34.47,34.68,96600.0,24.6523,24.7449,24.5455,24.695,96600.0
2008-01-16 12:00:00,34.68,34.7,34.47,34.64,99400.0,24.695,24.7093,24.5455,24.6665,99400.0
2008-01-16 12:30:00,34.61,34.85,34.45,34.52,66200.0,24.6452,24.8161,24.5312,24.5811,66200.0
2008-01-16 13:00:00,34.54,34.74,34.45,34.47,135400.0,24.5953,24.7378,24.5312,24.5455,135400.0
2008-01-16 13:30:00,34.48,34.8,34.47,34.72,55400.0,24.5526,24.7805,24.5455,24.7235,55400.0
2008-01-16 14:00:00,34.75,35.26,34.56,35.18,80200.0,24.7449,25.108,24.6096,25.0511,80200.0
2008-01-16 14:30:00,35.23,35.61,35.19,35.29,101000.0,25.0867,25.3573,25.0582,25.1294,101000.0
2008-01-16 15:00:00,35.29,35.34,35.12,35.22,111600.0,25.1294,25.165,25.0083,25.0796,111600.0
2008-01-16 15:30:00,35.21,35.46,35.03,35.13,190000.0,25.0724,25.2504,24.9443,25.0155,190000.0
2008-01-17 09:30:00,35.09,35.53,34.7,35.3,117800.0,24.987,25.3003,24.7093,25.1365,117800.0
2008-01-17 10:00:00,35.35,35.35,34.75,34.77,35400.0,25.1721,25.1721,24.7449,24.7591,35400.0
2008-01-17 10:30:00,34.77,34.77,34.47,34.76,41300.0,24.7591,24.7591,24.5455,24.752,41300.0
2008-01-17 11:00:00,34.73,34.77,34.61,34.65,16200.0,24.7306,24.7591,24.6452,24.6737,16200.0
2008-01-17 11:30:00,34.66,34.73,34.03,34.09,81000.0,24.6808,24.7306,24.2322,24.2749,81000.0
2008-01-17 12:00:00,34.03,34.05,33.71,33.82,111200.0,24.2322,24.2464,24.0043,24.0826,111200.0
2008-01-17 12:30:00,33.83,34.6,33.83,34.33,113100.0,24.0898,24.6381,24.0898,24.4458,113100.0
2008-01-17 13:00:00,34.34,34.5,34.13,34.35,83200.0,24.4529,24.5669,24.3034,24.46,83200.0
2008-01-17 13:30:00,34.35,34.65,34.35,34.44,56500.0,24.46,24.6737,24.46,24.5241,56500.0
2008-01-17 14:00:00,34.44,34.5,34.21,34.23,70400.0,24.5241,24.5669,24.3603,24.3746,70400.0
2008-01-17 14:30:00,34.2,34.24,33.95,34.12,43000.0,24.3532,24.3817,24.1752,24.2963,43000.0
2008-01-17 15:00:00,34.13,34.14,33.74,33.74,80500.0,24.3034,24.3105,24.0257,24.0257,80500.0
2008-01-17 15:30:00,33.74,33.83,33.24,33.4,300900.0,24.0257,24.0898,23.6696,23.7836,300900.0
2008-01-18 09:30:00,34.05,34.56,33.51,34.52,195000.0,24.2464,24.6096,23.8619,24.5811,195000.0
2008-01-18 10:00:00,34.52,34.77,34.29,34.6,199200.0,24.5811,24.7591,24.4173,24.6381,199200.0
2008-01-18 10:30:00,34.6,34.63,34.27,34.43,75400.0,24.6381,24.6594,24.4031,24.517,75400.0
2008-01-18 11:00:00,34.41,34.43,34.2,34.39,40300.0,24.5028,24.517,24.3532,24.4885,40300.0
2008-01-18 11:30:00,34.39,34.52,34.01,34.04,116900.0,24.4885,24.5811,24.2179,24.2393,116900.0
2008-01-18 12:00:00,34.06,34.33,33.87,34.33,144900.0,24.2535,24.4458,24.1182,24.4458,144900.0
2008-01-18 12:30:00,34.33,34.59,34.3,34.51,78400.0,24.4458,24.6309,24.4244,24.574,78400.0
2008-01-18 13:00:00,34.52,34.63,34.47,34.52,78200.0,24.5811,24.6594,24.5455,24.5811,78200.0
2008-01-18 13:30:00,34.5,34.61,34.44,34.54,93900.0,24.5669,24.6452,24.5241,24.5953,93900.0
2008-01-18 14:00:00,34.5,34.6,34.32,34.32,55400.0,24.5669,24.6381,24.4387,24.4387,55400.0
2008-01-18 14:30:00,34.33,34.36,34.08,34.23,29500.0,24.4458,24.4672,24.2678,24.3746,29500.0
2008-01-18 15:00:00,34.27,34.53,34.13,34.33,55600.0,24.4031,24.5882,24.3034,24.4458,55600.0
2008-01-18 15:30:00,34.33,34.78,34.22,34.64,133000.0,24.4458,24.7662,24.3675,24.6665,133000.0
2008-01-22 09:30:00,33.17,33.75,32.85,33.41,269300.0,23.6198,24.0328,23.3919,23.7907,269300.0
2008-01-22 10:00:00,33.4,34.2,32.93,34.07,175300.0,23.7836,24.3532,23.4489,24.2607,175300.0
2008-01-22 10:30:00,34.06,34.9,33.78,34.58,97300.0,24.2535,24.8517,24.0542,24.6238,97300.0
2008-01-22 11:00:00,34.55,35.31,34.55,35.06,84000.0,24.6025,25.1436,24.6025,24.9656,84000.0
2008-01-22 11:30:00,35.05,35.05,34.31,34.31,57800.0,24.9585,24.9585,24.4316,24.4316,57800.0
2008-01-22 12:00:00,34.32,34.82,34.27,34.66,38200.0,24.4387,24.7947,24.4031,24.6808,38200.0
2008-01-22 12:30:00,34.7,34.71,34.46,34.59,34700.0,24.7093,24.7164,24.5384,24.6309,34700.0
2008-01-22 13:00:00,34.58,34.78,34.43,34.5,81800.0,24.6238,24.7662,24.517,24.5669,81800.0
2008-01-22 13:30:00,34.5,34.56,34.2,34.37,79100.0,24.5669,24.6096,24.3532,24.4743,79100.0
2008-01-22 14:00:00,34.35,34.37,34.17,34.29,74500.0,24.46,24.4743,24.3319,24.4173,74500.0
2008-01-22 14:30:00,34.26,34.46,34.24,34.31,42300.0,24.396,24.5384,24.3817,24.4316,42300.0
2008-01-22 15:00:00,34.26,34.55,34.19,34.46,78600.0,24.396,24.6025,24.3461,24.5384,78600.0
2008-01-22 15:30:00,34.46,34.95,34.36,34.36,158600.0,24.5384,24.8873,24.4672,24.4672,158600.0
2008-01-23 09:30:00,33.76,33.76,33.3,33.39,74200.0,24.0399,24.0399,23.7124,23.7764,74200.0
2008-01-23 10:00:00,33.41,33.94,33.19,33.8,89000.0,23.7907,24.1681,23.634,24.0684,89000.0
2008-01-23 10:30:00,33.77,34.04,33.35,33.37,78100.0,24.047,24.2393,23.748,23.7622,78100.0
2008-01-23 11:00:00,33.38,33.53,33.35,33.36,46900.0,23.7693,23.8761,23.748,23.7551,46900.0
2008-01-23 11:30:00,33.38,33.38,33.01,33.08,60300.0,23.7693,23.7693,23.5058,23.5557,60300.0
2008-01-23 12:00:00,33.08,33.16,32.71,32.8,62800.0,23.5557,23.6127,23.2922,23.3563,62800.0
2008-01-23 12:30:00,32.8,32.81,32.34,32.65,53100.0,23.3563,23.3634,23.0288,23.2495,53100.0
2008-01-23 13:00:00,32.66,33.22,32.63,33.22,73600.0,23.2566,23.6554,23.2353,23.6554,73600.0
2008-01-23 13:30:00,33.22,33.33,32.86,33.28,90600.0,23.6554,23.7337,23.399,23.6981,90600.0
2008-01-23 14:00:00,33.31,33.6,33.15,33.54,136100.0,23.7195,23.926,23.6055,23.8833,136100.0
2008-01-23 14:30:00,33.48,33.64,33.26,33.44,78000.0,23.8405,23.9545,23.6839,23.812,78000.0
2008-01-23 15:00:00,33.49,34.59,33.49,34.37,157700.0,23.8476,24.6309,23.8476,24.4743,157700.0
2008-01-23 15:30:00,34.39,35.5,34.13,35.29,293100.0,24.4885,25.2789,24.3034,25.1294,293100.0
2008-01-24 09:30:00,35.76,35.88,35.4,35.8,150600.0,25.4641,25.5495,25.2077,25.4926,150600.0
2008-01-24 10:00:00,35.87,36.21,35.62,35.63,145800.0,25.5424,25.7845,25.3644,25.3715,145800.0
2008-01-24 10:30:00,35.65,35.76,35.47,35.76,95700.0,25.3857,25.4641,25.2576,25.4641,95700.0
2008-01-24 11:00:00,35.74,35.89,35.61,35.84,70600.0,25.4498,25.5566,25.3573,25.521,70600.0
2008-01-24 11:30:00,35.83,35.9,35.64,35.87,72600.0,25.5139,25.5638,25.3786,25.5424,72600.0
2008-01-24 12:00:00,35.85,36.09,35.76,35.81,51400.0,25.5282,25.6991,25.4641,25.4997,51400.0
2008-01-24 12:30:00,35.8,35.88,35.53,35.84,52500.0,25.4926,25.5495,25.3003,25.521,52500.0
2008-01-24 13:00:00,35.84,36.01,35.8,35.87,48400.0,25.521,25.6421,25.4926,25.5424,48400.0
2008-01-24 13:30:00,35.82,36.06,35.74,35.95,41000.0,25.5068,25.6777,25.4498,25.5994,41000.0
2008-01-24 14:00:00,35.94,36.07,35.83,35.92,41100.0,25.5922,25.6848,25.5139,25.578,41100.0
2008-01-24 14:30:00,35.9,36.09,35.9,36.07,60300.0,25.5638,25.6991,25.5638,25.6848,60300.0
2008-01-24 15:00:00,36.07,36.08,35.8,35.8,68300.0,25.6848,25.6919,25.4926,25.4926,68300.0
2008-01-24 15:30:00,35.82,36.13,35.82,36.0,134200.0,25.5068,25.7275,25.5068,25.635,134200.0
2008-01-25 09:30:00,36.4,36.8,36.25,36.6,60700.0,25.9198,26.2046,25.813,26.0622,60700.0
2008-01-25 10:00:00,36.56,36.6,36.36,36.37,69700.0,26.0337,26.0622,25.8913,25.8984,69700.0
2008-01-25 10:30:00,36.36,36.39,35.73,35.91,46100.0,25.8913,25.9127,25.4427,25.5709,46100.0
2008-01-25 11:00:00,35.88,35.9,35.54,35.57,58100.0,25.5495,25.5638,25.3074,25.3288,58100.0
2008-01-25 11:30:00,35.56,35.84,35.27,35.78,48300.0,25.3217,25.521,25.1152,25.4783,48300.0
2008-01-25 12:00:00,35.84,35.84,35.51,35.74,46300.0,25.521,25.521,25.2861,25.4498,46300.0
2008-01-25 12:30:00,35.74,35.74,35.34,35.51,77800.0,25.4498,25.4498,25.165,25.2861,77800.0
2008-01-25 13:00:00,35.51,35.63,35.37,35.43,74000.0,25.2861,25.3715,25.1864,25.2291,74000.0
2008-01-25 13:30:00,35.44,35.5,35.18,35.2,52600.0,25.2362,25.2789,25.0511,25.0653,52600.0
2008-01-25 14:00:00,35.18,35.33,35.05,35.12,65800.0,25.0511,25.1579,24.9585,25.0083,65800.0
2008-01-25 14:30:00,35.11,35.26,35.07,35.16,47600.0,25.0012,25.108,24.9727,25.0368,47600.0
2008-01-25 15:00:00,35.11,35.45,35.04,35.4,60600.0,25.0012,25.2433,24.9514,25.2077,60600.0
2008-01-25 15:30:00,35.39,35.73,35.3,35.65,96200.0,25.2006,25.4427,25.1365,25.3857,96200.0
2008-01-28 09:30:00,35.25,35.55,34.75,35.0,35200.0,25.1009,25.3145,24.7449,24.9229,35200.0
2008-01-28 10:00:00,34.87,35.07,34.85,35.0,67200.0,24.8303,24.9727,24.8161,24.9229,67200.0
2008-01-28 10:30:00,34.93,35.42,34.46,35.35,67900.0,24.873,25.222,24.5384,25.1721,67900.0
2008-01-28 11:00:00,35.35,35.99,35.18,35.92,64900.0,25.1721,25.6279,25.0511,25.578,64900.0
2008-01-28 11:30:00,35.9,36.3,35.86,36.0,50000.0,25.5638,25.8486,25.5353,25.635,50000.0
2008-01-28 12:00:00,36.03,36.03,35.85,35.99,39300.0,25.6563,25.6563,25.5282,25.6279,39300.0
2008-01-28 12:30:00,35.98,36.07,35.93,36.02,85100.0,25.6207,25.6848,25.5851,25.6492,85100.0
2008-01-28 13:00:00,36.0,36.13,36.0,36.05,35500.0,25.635,25.7275,25.635,25.6706,35500.0
2008-01-28 13:30:00,36.07,36.08,35.88,35.96,24500.0,25.6848,25.6919,25.5495,25.6065,24500.0
2008-01-28 14:00:00,35.94,36.1,35.93,36.01,33300.0,25.5922,25.7062,25.5851,25.6421,33300.0
2008-01-28 14:30:00,36.0,36.09,35.86,35.98,39200.0,25.635,25.6991,25.5353,25.6207,39200.0
2008-01-28 15:00:00,36.0,36.06,35.69,35.88,38800.0,25.635,25.6777,25.4142,25.5495,38800.0
2008-01-28 15:30:00,35.82,36.0,35.79,35.9,84700.0,25.5068,25.635,25.4854,25.5638,84700.0
2008-01-29 09:30:00,36.22,36.73,36.15,36.44,58700.0,25.7916,26.1548,25.7418,25.9483,58700.0
2008-01-29 10:00:00,36.44,36.84,36.32,36.84,138600.0,25.9483,26.2331,25.8628,26.2331,138600.0
2008-01-29 10:30:00,36.83,37.34,36.83,37.21,92400.0,26.226,26.5892,26.226,26.4966,92400.0
2008-01-29 11:00:00,37.19,37.25,37.01,37.11,76700.0,26.4824,26.5251,26.3542,26.4254,76700.0
2008-01-29 11:30:00,37.11,37.11,36.93,36.98,69200.0,26.4254,26.4254,26.2972,26.3328,69200.0
2008-01-29 12:00:00,36.99,37.01,36.58,36.66,65100.0,26.3399,26.3542,26.048,26.1049,65100.0
2008-01-29 12:30:00,36.65,36.87,36.65,36.8,68900.0,26.0978,26.2545,26.0978,26.2046,68900.0
2008-01-29 13:00:00,36.79,36.79,36.67,36.7,31700.0,26.1975,26.1975,26.1121,26.1334,31700.0
2008-01-29 13:30:00,36.7,36.83,36.6,36.64,53400.0,26.1334,26.226,26.0622,26.0907,53400.0
2008-01-29 14:00:00,36.64,36.65,36.49,36.59,43700.0,26.0907,26.0978,25.9839,26.0551,43700.0
2008-01-29 14:30:00,36.59,36.64,36.45,36.46,42900.0,26.0551,26.0907,25.9554,25.9625,42900.0
2008-01-29 15:00:00,36.49,36.68,36.48,36.52,80700.0,25.9839,26.1192,25.9768,26.0053,80700.0
2008-01-29 15:30:00,36.52,37.02,36.52,36.75,216500.0,26.0053,26.3613,26.0053,26.169,216500.0
2008-01-30 09:30:00,36.34,36.8,36.04,36.36,40900.0,25.8771,26.2046,25.6635,25.8913,40900.0
2008-01-30 10:00:00,36.36,36.4,35.75,36.15,60400.0,25.8913,25.9198,25.457,25.7418,60400.0
2008-01-30 10:30:00,36.13,36.23,36.05,36.15,15400.0,25.7275,25.7988,25.6706,25.7418,15400.0
2008-01-30 11:00:00,36.15,36.2,36.13,36.14,8700.0,25.7418,25.7774,25.7275,25.7347,8700.0
2008-01-30 11:30:00,36.14,36.21,36.12,36.17,9200.0,25.7347,25.7845,25.7204,25.756,9200.0
2008-01-30 12:00:00,36.18,36.26,36.13,36.19,20400.0,25.7631,25.8201,25.7275,25.7703,20400.0
2008-01-30 12:30:00,36.18,36.2,36.14,36.18,10800.0,25.7631,25.7774,25.7347,25.7631,10800.0
2008-01-30 13:00:00,36.19,36.24,36.14,36.22,39800.0,25.7703,25.8059,25.7347,25.7916,39800.0
2008-01-30 13:30:00,36.18,36.27,36.09,36.23,22300.0,25.7631,25.8272,25.6991,25.7988,22300.0
2008-01-30 14:00:00,36.22,36.81,36.15,36.79,71800.0,25.7916,26.2118,25.7418,26.1975,71800.0
2008-01-30 14:30:00,36.79,36.95,36.65,36.91,134300.0,26.1975,26.3115,26.0978,26.283,134300.0
2008-01-30 15:00:00,36.93,37.36,36.64,36.78,168100.0,26.2972,26.6034,26.0907,26.1904,168100.0
2008-01-30 15:30:00,36.83,37.07,36.25,36.46,102900.0,26.226,26.3969,25.813,25.9625,102900.0
2008-01-31 09:30:00,36.19,36.19,35.45,36.06,127100.0,25.7703,25.7703,25.2433,25.6777,127100.0
2008-01-31 10:00:00,36.11,36.13,35.97,36.1,148500.0,25.7133,25.7275,25.6136,25.7062,148500.0
2008-01-31 10:30:00,36.1,36.17,35.98,36.17,48900.0,25.7062,25.756,25.6207,25.756,48900.0
2008-01-31 11:00:00,36.17,36.21,36.02,36.13,68300.0,25.756,25.7845,25.6492,25.7275,68300.0
2008-01-31 11:30:00,36.13,36.42,36.08,36.22,150700.0,25.7275,25.934,25.6919,25.7916,150700.0
2008-01-31 12:00:00,36.21,36.22,35.99,36.12,54400.0,25.7845,25.7916,25.6279,25.7204,54400.0
2008-01-31 12:30:00,36.12,36.25,36.04,36.18,60800.0,25.7204,25.813,25.6635,25.7631,60800.0
2008-01-31 13:00:00,36.2,36.22,36.1,36.19,38900.0,25.7774,25.7916,25.7062,25.7703,38900.0
2008-01-31 13:30:00,36.2,36.41,36.15,36.3,71900.0,25.7774,25.9269,25.7418,25.8486,71900.0
2008-01-31 14:00:00,36.31,36.47,36.3,36.41,61200.0,25.8557,25.9697,25.8486,25.9269,61200.0
2008-01-31 14:30:00,36.41,36.56,36.37,36.46,57000.0,25.9269,26.0337,25.8984,25.9625,57000.0
2008-01-31 15:00:00,36.46,36.56,36.23,36.27,127200.0,25.9625,26.0337,25.7988,25.8272,127200.0
2008-01-31 15:30:00,36.27,36.3,35.86,36.03,316600.0,25.8272,25.8486,25.5353,25.6563,316600.0
2008-02-01 09:30:00,36.0,37.0,36.0,36.78,105500.0,25.635,26.3471,25.635,26.1904,105500.0
2008-02-01 10:00:00,36.82,36.92,36.36,36.66,49800.0,26.2189,26.2901,25.8913,26.1049,49800.0
2008-02-01 10:30:00,36.59,36.71,36.34,36.52,29000.0,26.0551,26.1406,25.8771,26.0053,29000.0
2008-02-01 11:00:00,36.49,36.74,36.35,36.74,63800.0,25.9839,26.1619,25.8842,26.1619,63800.0
2008-02-01 11:30:00,36.73,36.96,36.72,36.96,108500.0,26.1548,26.3186,26.1477,26.3186,108500.0
2008-02-01 12:00:00,36.96,37.01,36.92,37.0,74700.0,26.3186,26.3542,26.2901,26.3471,74700.0
2008-02-01 12:30:00,37.0,37.18,36.95,37.17,56400.0,26.3471,26.4752,26.3115,26.4681,56400.0
2008-02-01 13:00:00,37.17,37.36,37.0,37.33,192600.0,26.4681,26.6034,26.3471,26.582,192600.0
2008-02-01 13:30:00,37.33,37.75,37.32,37.62,92500.0,26.582,26.8811,26.5749,26.7885,92500.0
2008-02-01 14:00:00,37.61,37.69,37.32,37.55,73800.0,26.7814,26.8384,26.5749,26.7387,73800.0
2008-02-01 14:30:00,37.58,37.78,37.39,37.44,110500.0,26.7601,26.9025,26.6248,26.6604,110500.0
2008-02-01 15:00:00,37.42,37.51,37.19,37.37,134400.0,26.6461,26.7102,26.4824,26.6105,134400.0
2008-02-01 15:30:00,37.36,37.49,37.21,37.42,280300.0,26.6034,26.696,26.4966,26.6461,280300.0
2008-02-04 09:30:00,37.78,37.97,37.36,37.89,69000.0,26.9025,27.0378,26.6034,26.9808,69000.0
2008-02-04 10:00:00,37.89,38.25,37.61,37.85,90200.0,26.9808,27.2372,26.7814,26.9523,90200.0
2008-02-04 10:30:00,37.85,38.15,37.73,37.94,84600.0,26.9523,27.166,26.8669,27.0164,84600.0
2008-02-04 11:00:00,37.92,38.49,37.91,38.41,74700.0,27.0022,27.4081,26.9951,27.3511,74700.0
2008-02-04 11:30:00,38.47,38.52,38.15,38.19,36600.0,27.3938,27.4294,27.166,27.1944,36600.0
2008-02-04 12:00:00,38.21,38.27,38.06,38.1,26500.0,27.2087,27.2514,27.1019,27.1303,26500.0
2008-02-04 12:30:00,38.1,38.3,38.1,38.21,23700.0,27.1303,27.2728,27.1303,27.2087,23700.0
2008-02-04 13:00:00,38.21,38.26,38.0,38.04,72700.0,27.2087,27.2443,27.0591,27.0876,72700.0
2008-02-04 13:30:00,38.01,38.3,37.98,38.02,56500.0,27.0663,27.2728,27.0449,27.0734,56500.0
2008-02-04 14:00:00,38.03,38.34,38.0,38.32,44000.0,27.0805,27.3012,27.0591,27.287,44000.0
2008-02-04 14:30:00,38.32,38.32,38.04,38.17,60600.0,27.287,27.287,27.0876,27.1802,60600.0
2008-02-04 15:00:00,38.14,38.24,38.04,38.22,79000.0,27.1588,27.23,27.0876,27.2158,79000.0
2008-02-04 15:30:00,38.22,38.52,38.15,38.29,202300.0,27.2158,27.4294,27.166,27.2656,202300.0
2008-02-05 09:30:00,37.05,37.06,36.39,36.95,79300.0,26.3827,26.3898,25.9127,26.3115,79300.0
2008-02-05 10:00:00,36.89,37.19,36.87,37.04,49500.0,26.2687,26.4824,26.2545,26.3755,49500.0
2008-02-05 10:30:00,37.06,37.1,36.77,36.88,33000.0,26.3898,26.4183,26.1833,26.2616,33000.0
2008-02-05 11:00:00,36.88,36.92,36.62,36.89,23000.0,26.2616,26.2901,26.0765,26.2687,23000.0
2008-02-05 11:30:00,36.87,37.07,36.8,37.0,48500.0,26.2545,26.3969,26.2046,26.3471,48500.0
2008-02-05 12:00:00,37.0,37.16,36.96,37.03,83500.0,26.3471,26.461,26.3186,26.3684,83500.0
2008-02-05 12:30:00,37.03,37.1,36.99,37.04,40100.0,26.3684,26.4183,26.3399,26.3755,40100.0
2008-02-05 13:00:00,37.0,37.15,37.0,37.05,73300.0,26.3471,26.4539,26.3471,26.3827,73300.0
2008-02-05 13:30:00,37.03,37.09,36.87,37.04,76100.0,26.3684,26.4111,26.2545,26.3755,76100.0
2008-02-05 14:00:00,37.02,37.02,36.87,36.97,63100.0,26.3613,26.3613,26.2545,26.3257,63100.0
2008-02-05 14:30:00,36.95,37.06,36.88,36.92,71800.0,26.3115,26.3898,26.2616,26.2901,71800.0
2008-02-05 15:00:00,36.92,37.24,36.91,37.2,134300.0,26.2901,26.518,26.283,26.4895,134300.0
2008-02-05 15:30:00,37.15,37.38,37.08,37.3,350200.0,26.4539,26.6176,26.404,26.5607,350200.0
2008-02-06 09:30:00,37.49,37.79,37.12,37.12,48700.0,26.696,26.9096,26.4325,26.4325,48700.0
2008-02-06 10:00:00,37.13,37.47,37.1,37.39,58200.0,26.4396,26.6817,26.4183,26.6248,58200.0
2008-02-06 10:30:00,37.42,37.73,37.41,37.73,28000.0,26.6461,26.8669,26.639,26.8669,28000.0
2008-02-06 11:00:00,37.74,37.91,37.66,37.89,50600.0,26.874,26.9951,26.817,26.9808,50600.0
2008-02-06 11:30:00,37.89,37.91,37.68,37.75,41400.0,26.9808,26.9951,26.8313,26.8811,41400.0
2008-02-06 12:00:00,37.76,37.97,37.67,37.7,51900.0,26.8882,27.0378,26.8242,26.8455,51900.0
2008-02-06 12:30:00,37.67,37.81,37.64,37.73,24200.0,26.8242,26.9238,26.8028,26.8669,24200.0
2008-02-06 13:00:00,37.73,37.96,37.68,37.83,70400.0,26.8669,27.0307,26.8313,26.9381,70400.0
2008-02-06 13:30:00,37.85,37.88,37.36,37.36,61300.0,26.9523,26.9737,26.6034,26.6034,61300.0
2008-02-06 14:00:00,37.33,37.49,37.0,37.18,70300.0,26.582,26.696,26.3471,26.4752,70300.0
2008-02-06 14:30:00,37.15,37.48,37.15,37.37,39500.0,26.4539,26.6889,26.4539,26.6105,39500.0
2008-02-06 15:00:00,37.37,37.47,37.28,37.33,71300.0,26.6105,26.6817,26.5464,26.582,71300.0
2008-02-06 15:30:00,37.37,37.39,36.88,37.12,163500.0,26.6105,26.6248,26.2616,26.4325,163500.0
2008-02-07 09:30:00,36.7,37.07,36.42,36.73,37300.0,26.1334,26.3969,25.934,26.1548,37300.0
2008-02-07 10:00:00,36.76,37.7,36.76,37.65,81800.0,26.1762,26.8455,26.1762,26.8099,81800.0
2008-02-07 10:30:00,37.6,37.86,37.5,37.69,90500.0,26.7743,26.9594,26.7031,26.8384,90500.0
2008-02-07 11:00:00,37.69,37.75,37.55,37.56,164300.0,26.8384,26.8811,26.7387,26.7458,164300.0
2008-02-07 11:30:00,37.56,37.64,37.53,37.61,58100.0,26.7458,26.8028,26.7245,26.7814,58100.0
2008-02-07 12:00:00,37.61,37.67,37.6,37.65,29100.0,26.7814,26.8242,26.7743,26.8099,29100.0
2008-02-07 12:30:00,37.65,37.75,37.65,37.73,54300.0,26.8099,26.8811,26.8099,26.8669,54300.0
2008-02-07 13:00:00,37.76,37.93,37.73,37.92,96300.0,26.8882,27.0093,26.8669,27.0022,96300.0
2008-02-07 13:30:00,37.92,38.32,37.83,38.32,106200.0,27.0022,27.287,26.9381,27.287,106200.0
2008-02-07 14:00:00,38.37,38.39,38.23,38.35,125500.0,27.3226,27.3369,27.2229,27.3084,125500.0
2008-02-07 14:30:00,38.35,38.36,38.08,38.29,98000.0,27.3084,27.3155,27.1161,27.2656,98000.0
2008-02-07 15:00:00,38.25,38.31,37.92,38.19,139300.0,27.2372,27.2799,27.0022,27.1944,139300.0
2008-02-07 15:30:00,38.19,38.77,38.18,38.7,339700.0,27.1944,27.6074,27.1873,27.5576,339700.0
2008-02-08 09:30:00,38.86,39.19,38.44,39.19,138300.0,27.6715,27.9065,27.3725,27.9065,138300.0
2008-02-08 10:00:00,39.19,39.19,38.77,39.03,69800.0,27.9065,27.9065,27.6074,27.7926,69800.0
2008-02-08 10:30:00,39.05,39.19,38.93,39.17,90900.0,27.8068,27.9065,27.7214,27.8923,90900.0
2008-02-08 11:00:00,39.19,39.61,39.19,39.6,142800.0,27.9065,28.2056,27.9065,28.1985,142800.0
2008-02-08 11:30:00,39.56,39.85,39.53,39.7,193700.0,28.17,28.3765,28.1486,28.2697,193700.0
2008-02-08 12:00:00,39.7,39.92,39.58,39.75,138500.0,28.2697,28.4263,28.1842,28.3053,138500.0
2008-02-08 12:30:00,39.75,40.23,39.67,40.06,221300.0,28.3053,28.6471,28.2483,28.526,221300.0
2008-02-08 13:00:00,40.06,40.06,39.28,39.46,192200.0,28.526,28.526,27.9706,28.0988,192200.0
2008-02-08 13:30:00,39.48,39.62,39.38,39.47,127500.0,28.113,28.2127,28.0418,28.1059,127500.0
2008-02-08 14:00:00,39.47,39.62,39.41,39.62,121700.0,28.1059,28.2127,28.0632,28.2127,121700.0
2008-02-08 14:30:00,39.6,39.92,39.37,39.38,142600.0,28.1985,28.4263,28.0347,28.0418,142600.0
2008-02-08 15:00:00,39.39,39.55,39.35,39.46,67900.0,28.0489,28.1629,28.0205,28.0988,67900.0
2008-02-08 15:30:00,39.46,39.63,39.17,39.44,215100.0,28.0988,28.2198,27.8923,28.0845,215100.0
2008-02-11 09:30:00,40.29,40.29,39.87,40.0,215300.0,28.6898,28.6898,28.3907,28.4833,215300.0
2008-02-11 10:00:00,40.01,40.04,39.82,39.93,126700.0,28.4904,28.5118,28.3551,28.4335,126700.0
2008-02-11 10:30:00,39.9,40.15,39.83,40.1,103300.0,28.4121,28.5901,28.3623,28.5545,103300.0
2008-02-11 11:00:00,40.08,40.83,40.07,40.62,142000.0,28.5403,29.0743,28.5332,28.9248,142000.0
2008-02-11 11:30:00,40.62,40.92,40.55,40.7,139000.0,28.9248,29.1384,28.875,28.9818,139000.0
2008-02-11 12:00:00,40.7,41.4,40.69,41.2,231800.0,28.9818,29.4802,28.9746,29.3378,231800.0
2008-02-11 12:30:00,41.2,41.32,41.12,41.12,93300.0,29.3378,29.4233,29.2808,29.2808,93300.0
2008-02-11 13:00:00,41.15,41.2,41.02,41.09,74600.0,29.3022,29.3378,29.2096,29.2595,74600.0
2008-02-11 13:30:00,41.09,41.29,40.93,40.95,156300.0,29.2595,29.4019,29.1455,29.1598,156300.0
2008-02-11 14:00:00,40.95,41.07,40.77,40.77,88300.0,29.1598,29.2452,29.0316,29.0316,88300.0
2008-02-11 14:30:00,40.78,40.84,40.49,40.76,232100.0,29.0387,29.0815,28.8322,29.0245,232100.0
2008-02-11 15:00:00,40.78,40.82,40.25,40.52,217700.0,29.0387,29.0672,28.6613,28.8536,217700.0
2008-02-11 15:30:00,40.51,40.88,40.46,40.81,269600.0,28.8465,29.1099,28.8109,29.0601,269600.0
2008-02-12 09:30:00,41.64,41.75,41.0,41.74,105000.0,29.6511,29.7294,29.1954,29.7223,105000.0
2008-02-12 10:00:00,41.73,41.9,41.35,41.48,133300.0,29.7152,29.8363,29.4446,29.5372,133300.0
2008-02-12 10:30:00,41.5,41.81,41.49,41.7,71700.0,29.5514,29.7722,29.5443,29.6938,71700.0
2008-02-12 11:00:00,41.72,41.84,41.7,41.82,103100.0,29.7081,29.7935,29.6938,29.7793,103100.0
2008-02-12 11:30:00,41.82,41.89,41.75,41.84,101000.0,29.7793,29.8291,29.7294,29.7935,101000.0
2008-02-12 12:00:00,41.83,41.93,41.75,41.8,164400.0,29.7864,29.8576,29.7294,29.7651,164400.0
2008-02-12 12:30:00,41.81,41.86,41.72,41.81,126600.0,29.7722,29.8078,29.7081,29.7722,126600.0
2008-02-12 13:00:00,41.81,41.99,41.81,41.98,142700.0,29.7722,29.9003,29.7722,29.8932,142700.0
2008-02-12 13:30:00,41.97,42.01,41.89,41.99,114700.0,29.8861,29.9146,29.8291,29.9003,114700.0
2008-02-12 14:00:00,41.99,42.15,41.97,42.09,97200.0,29.9003,30.0143,29.8861,29.9716,97200.0
2008-02-12 14:30:00,42.1,42.11,41.84,42.1,107600.0,29.9787,29.9858,29.7935,29.9787,107600.0
2008-02-12 15:00:00,42.1,42.17,41.73,41.94,112900.0,29.9787,30.0285,29.7152,29.8647,112900.0
2008-02-12 15:30:00,41.93,41.99,41.74,41.87,537300.0,29.8576,29.9003,29.7223,29.8149,537300.0
2008-02-13 09:30:00,42.84,42.92,42.25,42.37,343300.0,30.5056,30.5626,30.0855,30.1709,343300.0
2008-02-13 10:00:00,42.38,42.61,42.12,42.31,274100.0,30.1781,30.3418,29.9929,30.1282,274100.0
2008-02-13 10:30:00,42.38,42.52,42.23,42.31,242200.0,30.1781,30.2778,30.0712,30.1282,242200.0
2008-02-13 11:00:00,42.36,42.4,41.91,42.0,83400.0,30.1638,30.1923,29.8434,29.9075,83400.0
2008-02-13 11:30:00,42.0,42.21,41.98,42.02,197000.0,29.9075,30.057,29.8932,29.9217,197000.0
2008-02-13 12:00:00,42.02,42.12,41.58,41.63,301300.0,29.9217,29.9929,29.6084,29.644,301300.0
2008-02-13 12:30:00,41.66,41.76,41.58,41.61,42100.0,29.6654,29.7366,29.6084,29.6298,42100.0
2008-02-13 13:00:00,41.62,41.89,41.57,41.76,119200.0,29.6369,29.8291,29.6013,29.7366,119200.0
2008-02-13 13:30:00,41.77,41.83,41.66,41.69,53800.0,29.7437,29.7864,29.6654,29.6867,53800.0
2008-02-13 14:00:00,41.69,41.8,41.35,41.53,145700.0,29.6867,29.7651,29.4446,29.5728,145700.0
2008-02-13 14:30:00,41.59,41.81,41.52,41.71,101600.0,29.6155,29.7722,29.5657,29.701,101600.0
2008-02-13 15:00:00,41.74,41.9,41.6,41.85,212500.0,29.7223,29.8363,29.6226,29.8007,212500.0
2008-02-13 15:30:00,41.87,41.99,41.71,41.84,165900.0,29.8149,29.9003,29.701,29.7935,165900.0
2008-02-14 09:30:00,41.85,41.95,41.59,41.8,111600.0,29.8007,29.8719,29.6155,29.7651,111600.0
2008-02-14 10:00:00,41.84,41.85,41.35,41.69,50000.0,29.7935,29.8007,29.4446,29.6867,50000.0
2008-02-14 10:30:00,41.67,41.86,41.67,41.73,45200.0,29.6725,29.8078,29.6725,29.7152,45200.0
2008-02-14 11:00:00,41.71,41.76,41.32,41.36,45200.0,29.701,29.7366,29.4233,29.4517,45200.0
2008-02-14 11:30:00,41.37,41.7,41.26,41.52,147600.0,29.4589,29.6938,29.3805,29.5657,147600.0
2008-02-14 12:00:00,41.5,41.56,41.37,41.47,49600.0,29.5514,29.5942,29.4589,29.5301,49600.0
2008-02-14 12:30:00,41.47,41.57,41.39,41.4,55500.0,29.5301,29.6013,29.4731,29.4802,55500.0
2008-02-14 13:00:00,41.4,41.4,41.08,41.1,111300.0,29.4802,29.4802,29.2524,29.2666,111300.0
2008-02-14 13:30:00,41.1,41.15,40.9,41.0,76300.0,29.2666,29.3022,29.1242,29.1954,76300.0
2008-02-14 14:00:00,41.0,41.01,40.51,40.91,145100.0,29.1954,29.2025,28.8465,29.1313,145100.0
2008-02-14 14:30:00,40.91,41.1,40.57,41.0,113900.0,29.1313,29.2666,28.8892,29.1954,113900.0
2008-02-14 15:00:00,41.0,41.15,40.96,41.0,164500.0,29.1954,29.3022,29.1669,29.1954,164500.0
2008-02-14 15:30:00,40.99,41.09,40.93,41.01,166400.0,29.1883,29.2595,29.1455,29.2025,166400.0
2008-02-15 09:30:00,40.8,40.8,40.1,40.38,118300.0,29.053,29.053,28.5545,28.7539,118300.0
2008-02-15 10:00:00,40.4,40.57,40.35,40.51,55700.0,28.7681,28.8892,28.7325,28.8465,55700.0
2008-02-15 10:30:00,40.55,40.82,40.51,40.74,65800.0,28.875,29.0672,28.8465,29.0102,65800.0
2008-02-15 11:00:00,40.74,40.79,40.37,40.43,34200.0,29.0102,29.0459,28.7468,28.7895,34200.0
2008-02-15 11:30:00,40.45,40.46,40.11,40.29,60600.0,28.8037,28.8109,28.5616,28.6898,60600.0
2008-02-15 12:00:00,40.27,40.53,40.17,40.22,102900.0,28.6756,28.8607,28.6044,28.64,102900.0
2008-02-15 12:30:00,40.22,40.69,40.15,40.66,112700.0,28.64,28.9746,28.5901,28.9533,112700.0
2008-02-15 13:00:00,40.65,40.69,40.5,40.67,43900.0,28.9462,28.9746,28.8393,28.9604,43900.0
2008-02-15 13:30:00,40.65,40.79,40.64,40.72,81400.0,28.9462,29.0459,28.939,28.996,81400.0
2008-02-15 14:00:00,40.72,40.72,40.53,40.53,67600.0,28.996,28.996,28.8607,28.8607,67600.0
2008-02-15 14:30:00,40.53,40.68,40.5,40.68,37900.0,28.8607,28.9675,28.8393,28.9675,37900.0
2008-02-15 15:00:00,40.65,40.83,40.52,40.75,92200.0,28.9462,29.0743,28.8536,29.0174,92200.0
2008-02-15 15:30:00,40.76,40.95,40.66,40.81,189100.0,29.0245,29.1598,28.9533,29.0601,189100.0
2008-02-19 09:30:00,42.2,42.38,41.66,42.19,236200.0,30.0499,30.1781,29.6654,30.0428,236200.0
2008-02-19 10:00:00,42.13,42.19,42.08,42.12,149600.0,30.0,30.0428,29.9644,29.9929,149600.0
2008-02-19 10:30:00,42.12,42.14,41.97,42.1,126700.0,29.9929,30.0072,29.8861,29.9787,126700.0
2008-02-19 11:00:00,42.1,42.1,41.87,42.09,155700.0,29.9787,29.9787,29.8149,29.9716,155700.0
2008-02-19 11:30:00,42.08,42.35,42.05,42.26,99400.0,29.9644,30.1567,29.9431,30.0926,99400.0
2008-02-19 12:00:00,42.25,42.57,42.25,42.46,140700.0,30.0855,30.3134,30.0855,30.235,140700.0
2008-02-19 12:30:00,42.45,43.16,42.43,43.15,205300.0,30.2279,30.7335,30.2137,30.7264,205300.0
2008-02-19 13:00:00,43.13,43.89,43.12,43.77,261500.0,30.7121,31.2533,30.705,31.1679,261500.0
2008-02-19 13:30:00,43.77,43.87,43.0,43.03,311700.0,31.1679,31.2391,30.6196,30.6409,311700.0
2008-02-19 14:00:00,43.0,43.2,42.24,42.92,290300.0,30.6196,30.762,30.0784,30.5626,290300.0
2008-02-19 14:30:00,42.92,43.0,42.39,42.43,162900.0,30.5626,30.6196,30.1852,30.2137,162900.0
2008-02-19 15:00:00,42.42,42.94,42.4,42.88,193300.0,30.2065,30.5768,30.1923,30.5341,193300.0
2008-02-19 15:30:00,42.85,43.0,42.56,42.78,271200.0,30.5127,30.6196,30.3062,30.4629,271200.0
2008-02-20 09:30:00,42.65,42.65,41.1,41.54,235500.0,30.3703,30.3703,29.2666,29.5799,235500.0
2008-02-20 10:00:00,41.59,42.79,41.54,42.78,185900.0,29.6155,30.47,29.5799,30.4629,185900.0
2008-02-20 10:30:00,42.78,42.88,42.26,42.62,160800.0,30.4629,30.5341,30.0926,30.349,160800.0
2008-02-20 11:00:00,42.63,42.81,42.11,42.16,89100.0,30.3561,30.4843,29.9858,30.0214,89100.0
2008-02-20 11:30:00,42.11,42.25,41.93,42.0,150600.0,29.9858,30.0855,29.8576,29.9075,150600.0
2008-02-20 12:00:00,42.0,42.44,41.99,42.32,245600.0,29.9075,30.2208,29.9003,30.1353,245600.0
2008-02-20 12:30:00,42.31,42.37,41.73,41.73,94800.0,30.1282,30.1709,29.7152,29.7152,94800.0
2008-02-20 13:00:00,41.77,42.28,41.77,42.05,37400.0,29.7437,30.1069,29.7437,29.9431,37400.0
2008-02-20 13:30:00,42.06,42.18,41.96,41.96,42900.0,29.9502,30.0356,29.879,29.879,42900.0
2008-02-20 14:00:00,41.96,42.05,41.78,41.88,158500.0,29.879,29.9431,29.7508,29.822,158500.0
2008-02-20 14:30:00,41.89,42.05,41.75,41.82,140700.0,29.8291,29.9431,29.7294,29.7793,140700.0
2008-02-20 15:00:00,41.82,41.98,41.62,41.75,136700.0,29.7793,29.8932,29.6369,29.7294,136700.0
2008-02-20 15:30:00,41.74,42.07,41.68,41.93,154800.0,29.7223,29.9573,29.6796,29.8576,154800.0
2008-02-21 09:30:00,42.01,42.33,41.57,41.89,84800.0,29.9146,30.1425,29.6013,29.8291,84800.0
2008-02-21 10:00:00,41.87,42.33,41.69,42.11,57900.0,29.8149,30.1425,29.6867,29.9858,57900.0
2008-02-21 10:30:00,42.11,42.13,41.74,41.74,48300.0,29.9858,30.0,29.7223,29.7223,48300.0
2008-02-21 11:00:00,41.74,41.89,41.6,41.84,21200.0,29.7223,29.8291,29.6226,29.7935,21200.0
2008-02-21 11:30:00,41.84,41.92,41.74,41.88,52800.0,29.7935,29.8505,29.7223,29.822,52800.0
2008-02-21 12:00:00,41.88,41.94,41.76,41.76,60000.0,29.822,29.8647,29.7366,29.7366,60000.0
2008-02-21 12:30:00,41.75,41.94,41.56,41.94,46000.0,29.7294,29.8647,29.5942,29.8647,46000.0
2008-02-21 13:00:00,41.94,42.18,41.88,41.88,42600.0,29.8647,30.0356,29.822,29.822,42600.0
2008-02-21 13:30:00,41.9,41.91,41.65,41.8,40400.0,29.8363,29.8434,29.6582,29.7651,40400.0
2008-02-21 14:00:00,41.81,41.93,41.78,41.88,53200.0,29.7722,29.8576,29.7508,29.822,53200.0
2008-02-21 14:30:00,41.89,41.93,41.8,41.85,46100.0,29.8291,29.8576,29.7651,29.8007,46100.0
2008-02-21 15:00:00,41.85,41.91,41.59,41.9,79500.0,29.8007,29.8434,29.6155,29.8363,79500.0
2008-02-21 15:30:00,41.9,41.97,41.6,41.89,139600.0,29.8363,29.8861,29.6226,29.8291,139600.0
2008-02-22 09:30:00,42.0,42.17,41.79,42.02,48600.0,29.9075,30.0285,29.7579,29.9217,48600.0
2008-02-22 10:00:00,42.03,42.11,41.82,41.87,46900.0,29.9288,29.9858,29.7793,29.8149,46900.0
2008-02-22 10:30:00,41.89,42.03,41.76,41.98,56300.0,29.8291,29.9288,29.7366,29.8932,56300.0
2008-02-22 11:00:00,41.98,42.15,41.92,42.05,46900.0,29.8932,30.0143,29.8505,29.9431,46900.0
2008-02-22 11:30:00,42.08,42.11,42.04,42.1,20100.0,29.9644,29.9858,29.936,29.9787,20100.0
2008-02-22 12:00:00,42.09,42.09,41.92,42.0,23100.0,29.9716,29.9716,29.8505,29.9075,23100.0
2008-02-22 12:30:00,42.04,42.14,41.97,41.97,39000.0,29.936,30.0072,29.8861,29.8861,39000.0
2008-02-22 13:00:00,41.95,42.05,41.89,41.99,149900.0,29.8719,29.9431,29.8291,29.9003,149900.0
2008-02-22 13:30:00,42.02,42.07,41.91,41.98,12800.0,29.9217,29.9573,29.8434,29.8932,12800.0
2008-02-22 14:00:00,41.97,42.05,41.94,42.01,33100.0,29.8861,29.9431,29.8647,29.9146,33100.0
2008-02-22 14:30:00,42.01,42.62,41.97,42.56,88200.0,29.9146,30.349,29.8861,30.3062,88200.0
2008-02-22 15:00:00,42.56,42.56,41.96,42.2,82600.0,30.3062,30.3062,29.879,30.0499,82600.0
2008-02-22 15:30:00,42.2,43.0,42.2,42.74,181600.0,30.0499,30.6196,30.0499,30.4344,181600.0
2008-02-25 09:30:00,42.89,42.89,42.17,42.4,54500.0,30.5412,30.5412,30.0285,30.1923,54500.0
2008-02-25 10:00:00,42.39,42.7,42.28,42.64,53500.0,30.1852,30.4059,30.1069,30.3632,53500.0
2008-02-25 10:30:00,42.67,43.11,42.63,43.07,122300.0,30.3846,30.6979,30.3561,30.6694,122300.0
2008-02-25 11:00:00,43.06,43.38,43.06,43.31,29600.0,30.6623,30.8901,30.6623,30.8403,29600.0
2008-02-25 11:30:00,43.21,43.21,42.83,42.83,42800.0,30.7691,30.7691,30.4985,30.4985,42800.0
2008-02-25 12:00:00,42.83,42.9,42.71,42.73,14700.0,30.4985,30.5483,30.413,30.4273,14700.0
2008-02-25 12:30:00,42.75,42.9,42.71,42.84,27400.0,30.4415,30.5483,30.413,30.5056,27400.0
2008-02-25 13:00:00,42.89,43.07,42.84,42.84,12400.0,30.5412,30.6694,30.5056,30.5056,12400.0
2008-02-25 13:30:00,42.85,42.91,42.7,42.86,25200.0,30.5127,30.5555,30.4059,30.5199,25200.0
2008-02-25 14:00:00,42.85,43.18,42.73,43.12,68500.0,30.5127,30.7477,30.4273,30.705,68500.0
2008-02-25 14:30:00,43.12,43.27,42.89,42.98,51700.0,30.705,30.8118,30.5412,30.6053,51700.0
2008-02-25 15:00:00,43.0,43.23,42.93,43.13,91700.0,30.6196,30.7833,30.5697,30.7121,91700.0
2008-02-25 15:30:00,43.13,43.38,43.01,43.3,184200.0,30.7121,30.8901,30.6267,30.8332,184200.0
2008-02-26 09:30:00,43.4,43.4,42.98,43.01,39400.0,30.9044,30.9044,30.6053,30.6267,39400.0
2008-02-26 10:00:00,43.01,43.16,42.54,42.78,74900.0,30.6267,30.7335,30.292,30.4629,74900.0
2008-02-26 10:30:00,42.8,43.0,42.69,42.96,43600.0,30.4771,30.6196,30.3988,30.5911,43600.0
2008-02-26 11:00:00,42.96,43.03,42.88,43.02,35700.0,30.5911,30.6409,30.5341,30.6338,35700.0
2008-02-26 11:30:00,43.02,43.12,42.92,42.99,71300.0,30.6338,30.705,30.5626,30.6124,71300.0
2008-02-26 12:00:00,42.93,43.29,42.93,43.21,49100.0,30.5697,30.8261,30.5697,30.7691,49100.0
2008-02-26 12:30:00,43.21,43.31,43.01,43.19,72400.0,30.7691,30.8403,30.6267,30.7548,72400.0
2008-02-26 13:00:00,43.19,43.3,43.12,43.2,38100.0,30.7548,30.8332,30.705,30.762,38100.0
2008-02-26 13:30:00,43.14,43.24,43.11,43.16,19800.0,30.7192,30.7905,30.6979,30.7335,19800.0
2008-02-26 14:00:00,43.19,43.24,43.1,43.19,32200.0,30.7548,30.7905,30.6908,30.7548,32200.0
2008-02-26 14:30:00,43.18,43.24,43.15,43.17,58800.0,30.7477,30.7905,30.7264,30.7406,58800.0
2008-02-26 15:00:00,43.17,43.2,43.03,43.15,68900.0,30.7406,30.762,30.6409,30.7264,68900.0
2008-02-26 15:30:00,43.15,43.55,43.15,43.23,161500.0,30.7264,31.0112,30.7264,30.7833,161500.0
2008-02-27 09:30:00,42.93,43.18,42.74,42.98,112600.0,30.5697,30.7477,30.4344,30.6053,112600.0
2008-02-27 10:00:00,42.98,43.1,42.35,42.37,161800.0,30.6053,30.6908,30.1567,30.1709,161800.0
2008-02-27 10:30:00,42.37,43.31,42.37,43.21,114100.0,30.1709,30.8403,30.1709,30.7691,114100.0
2008-02-27 11:00:00,43.19,43.27,43.01,43.01,101300.0,30.7548,30.8118,30.6267,30.6267,101300.0
2008-02-27 11:30:00,43.02,43.06,42.82,43.02,70000.0,30.6338,30.6623,30.4914,30.6338,70000.0
2008-02-27 12:00:00,43.01,43.07,42.98,43.05,50000.0,30.6267,30.6694,30.6053,30.6552,50000.0
2008-02-27 12:30:00,43.05,43.3,42.98,43.11,95800.0,30.6552,30.8332,30.6053,30.6979,95800.0
2008-02-27 13:00:00,43.11,43.24,43.05,43.06,55400.0,30.6979,30.7905,30.6552,30.6623,55400.0
2008-02-27 13:30:00,43.06,43.09,42.95,42.98,60800.0,30.6623,30.6836,30.5839,30.6053,60800.0
2008-02-27 14:00:00,43.0,43.09,42.86,42.86,84000.0,30.6196,30.6836,30.5199,30.5199,84000.0
2008-02-27 14:30:00,42.86,43.03,42.7,43.0,63600.0,30.5199,30.6409,30.4059,30.6196,63600.0
2008-02-27 15:00:00,43.0,43.11,42.95,43.11,92000.0,30.6196,30.6979,30.5839,30.6979,92000.0
2008-02-27 15:30:00,43.11,43.15,42.9,43.01,216000.0,30.6979,30.7264,30.5483,30.6267,216000.0
2008-02-28 09:30:00,42.71,42.99,42.5,42.83,47100.0,30.413,30.6124,30.2635,30.4985,47100.0
2008-02-28 10:00:00,42.77,42.84,42.27,42.41,137300.0,30.4558,30.5056,30.0997,30.1994,137300.0
2008-02-28 10:30:00,42.4,42.52,42.33,42.5,83500.0,30.1923,30.2778,30.1425,30.2635,83500.0
2008-02-28 11:00:00,42.5,42.5,42.1,42.26,61900.0,30.2635,30.2635,29.9787,30.0926,61900.0
2008-02-28 11:30:00,42.25,42.26,42.01,42.12,84400.0,30.0855,30.0926,29.9146,29.9929,84400.0
2008-02-28 12:00:00,42.11,42.21,41.94,42.17,63800.0,29.9858,30.057,29.8647,30.0285,63800.0
2008-02-28 12:30:00,42.17,42.31,42.15,42.26,25100.0,30.0285,30.1282,30.0143,30.0926,25100.0
2008-02-28 13:00:00,42.25,42.39,42.2,42.27,46900.0,30.0855,30.1852,30.0499,30.0997,46900.0
2008-02-28 13:30:00,42.26,42.5,42.26,42.49,61000.0,30.0926,30.2635,30.0926,30.2564,61000.0
2008-02-28 14:00:00,42.5,42.53,42.34,42.4,58600.0,30.2635,30.2849,30.1496,30.1923,58600.0
2008-02-28 14:30:00,42.38,42.44,42.16,42.21,66400.0,30.1781,30.2208,30.0214,30.057,66400.0
2008-02-28 15:00:00,42.25,42.27,42.14,42.16,40400.0,30.0855,30.0997,30.0072,30.0214,40400.0
2008-02-28 15:30:00,42.16,42.25,42.03,42.18,107500.0,30.0214,30.0855,29.9288,30.0356,107500.0
2008-02-29 09:30:00,41.58,42.02,41.17,41.22,106900.0,29.6084,29.9217,29.3164,29.352,106900.0
2008-02-29 10:00:00,41.24,41.24,40.82,40.93,78800.0,29.3663,29.3663,29.0672,29.1455,78800.0
2008-02-29 10:30:00,40.94,41.0,40.84,40.93,93100.0,29.1527,29.1954,29.0815,29.1455,93100.0
2008-02-29 11:00:00,40.97,41.0,40.44,40.53,131200.0,29.174,29.1954,28.7966,28.8607,131200.0
2008-02-29 11:30:00,40.48,40.6,40.23,40.29,101400.0,28.8251,28.9106,28.6471,28.6898,101400.0
2008-02-29 12:00:00,40.3,40.61,40.22,40.51,122300.0,28.6969,28.9177,28.64,28.8465,122300.0
2008-02-29 12:30:00,40.51,40.67,40.48,40.58,68600.0,28.8465,28.9604,28.8251,28.8963,68600.0
2008-02-29 13:00:00,40.6,40.68,40.53,40.61,54200.0,28.9106,28.9675,28.8607,28.9177,54200.0
2008-02-29 13:30:00,40.6,40.62,40.35,40.45,61700.0,28.9106,28.9248,28.7325,28.8037,61700.0
2008-02-29 14:00:00,40.45,40.5,40.26,40.32,69900.0,28.8037,28.8393,28.6684,28.7112,69900.0
2008-02-29 14:30:00,40.28,40.37,40.18,40.3,48000.0,28.6827,28.7468,28.6115,28.6969,48000.0
2008-02-29 15:00:00,40.3,40.38,40.14,40.33,95800.0,28.6969,28.7539,28.583,28.7183,95800.0
2008-02-29 15:30:00,40.31,40.31,39.76,39.89,235900.0,28.7041,28.7041,28.3124,28.405,235900.0
2008-03-03 09:30:00,40.22,40.48,40.11,40.19,171900.0,28.64,28.8251,28.5616,28.6186,171900.0
2008-03-03 10:00:00,40.19,40.66,39.96,40.65,117900.0,28.6186,28.9533,28.4548,28.9462,117900.0
2008-03-03 10:30:00,40.7,40.77,40.4,40.4,42700.0,28.9818,29.0316,28.7681,28.7681,42700.0
2008-03-03 11:00:00,40.41,40.67,40.41,40.65,32000.0,28.7753,28.9604,28.7753,28.9462,32000.0
2008-03-03 11:30:00,40.65,40.9,40.65,40.9,29200.0,28.9462,29.1242,28.9462,29.1242,29200.0
2008-03-03 12:00:00,40.9,41.37,40.89,41.32,38100.0,29.1242,29.4589,29.1171,29.4233,38100.0
2008-03-03 12:30:00,41.31,41.47,41.19,41.24,49000.0,29.4161,29.5301,29.3307,29.3663,49000.0
2008-03-03 13:00:00,41.23,41.4,41.14,41.2,32600.0,29.3592,29.4802,29.2951,29.3378,32600.0
2008-03-03 13:30:00,41.14,41.17,41.01,41.1,23200.0,29.2951,29.3164,29.2025,29.2666,23200.0
2008-03-03 14:00:00,41.1,41.27,41.0,41.15,34400.0,29.2666,29.3876,29.1954,29.3022,34400.0
2008-03-03 14:30:00,41.15,41.17,40.9,40.92,44000.0,29.3022,29.3164,29.1242,29.1384,44000.0
2008-03-03 15:00:00,40.92,41.16,40.91,41.12,43800.0,29.1384,29.3093,29.1313,29.2808,43800.0
2008-03-03 15:30:00,41.15,41.29,40.78,40.93,111300.0,29.3022,29.4019,29.0387,29.1455,111300.0
2008-03-04 09:30:00,40.61,41.41,40.6,41.11,96200.0,28.9177,29.4873,28.9106,29.2737,96200.0
2008-03-04 10:00:00,41.15,41.38,41.08,41.31,65200.0,29.3022,29.466,29.2524,29.4161,65200.0
2008-03-04 10:30:00,41.29,41.32,40.96,41.03,53400.0,29.4019,29.4233,29.1669,29.2168,53400.0
2008-03-04 11:00:00,41.0,41.0,40.92,40.97,51800.0,29.1954,29.1954,29.1384,29.174,51800.0
2008-03-04 11:30:00,40.98,41.07,40.86,40.88,35600.0,29.1811,29.2452,29.0957,29.1099,35600.0
2008-03-04 12:00:00,40.9,40.93,40.65,40.75,48100.0,29.1242,29.1455,28.9462,29.0174,48100.0
2008-03-04 12:30:00,40.75,40.78,40.34,40.35,86400.0,29.0174,29.0387,28.7254,28.7325,86400.0
2008-03-04 13:00:00,40.37,40.45,40.15,40.4,23100.0,28.7468,28.8037,28.5901,28.7681,23100.0
2008-03-04 13:30:00,40.44,40.46,40.38,40.39,43700.0,28.7966,28.8109,28.7539,28.761,43700.0
2008-03-04 14:00:00,40.39,40.46,40.28,40.45,35000.0,28.761,28.8109,28.6827,28.8037,35000.0
2008-03-04 14:30:00,40.44,40.83,40.37,40.71,73400.0,28.7966,29.0743,28.7468,28.9889,73400.0
2008-03-04 15:00:00,40.76,41.54,40.67,40.7,75500.0,29.0245,29.5799,28.9604,28.9818,75500.0
2008-03-04 15:30:00,40.7,40.96,40.56,40.61,157900.0,28.9818,29.1669,28.8821,28.9177,157900.0
2008-03-05 09:30:00,40.59,41.28,40.56,41.19,87900.0,28.9034,29.3948,28.8821,29.3307,87900.0
2008-03-05 10:00:00,41.21,42.06,41.21,41.86,137500.0,29.3449,29.9502,29.3449,29.8078,137500.0
2008-03-05 10:30:00,41.84,42.35,41.75,42.2,161200.0,29.7935,30.1567,29.7294,30.0499,161200.0
2008-03-05 11:00:00,42.18,42.2,41.94,41.99,75100.0,30.0356,30.0499,29.8647,29.9003,75100.0
2008-03-05 11:30:00,41.99,42.0,41.73,41.81,39000.0,29.9003,29.9075,29.7152,29.7722,39000.0
2008-03-05 12:00:00,41.79,42.0,41.76,41.97,31500.0,29.7579,29.9075,29.7366,29.8861,31500.0
2008-03-05 12:30:00,41.97,42.0,41.58,41.66,24100.0,29.8861,29.9075,29.6084,29.6654,24100.0
2008-03-05 13:00:00,41.64,41.71,41.1,41.17,54400.0,29.6511,29.701,29.2666,29.3164,54400.0
2008-03-05 13:30:00,41.17,41.36,40.87,41.36,47600.0,29.3164,29.4517,29.1028,29.4517,47600.0
2008-03-05 14:00:00,41.31,41.4,41.24,41.3,56100.0,29.4161,29.4802,29.3663,29.409,56100.0
2008-03-05 14:30:00,41.29,41.49,41.2,41.47,20700.0,29.4019,29.5443,29.3378,29.5301,20700.0
2008-03-05 15:00:00,41.43,41.57,41.27,41.56,20000.0,29.5016,29.6013,29.3876,29.5942,20000.0
2008-03-05 15:30:00,41.56,41.59,41.36,41.45,48000.0,29.5942,29.6155,29.4517,29.5158,48000.0
2008-03-06 09:30:00,41.03,41.1,40.35,40.63,24200.0,29.2168,29.2666,28.7325,28.9319,24200.0
2008-03-06 10:00:00,40.62,40.98,40.4,40.98,29900.0,28.9248,29.1811,28.7681,29.1811,29900.0
2008-03-06 10:30:00,40.95,41.06,40.79,40.85,21700.0,29.1598,29.2381,29.0459,29.0886,21700.0
2008-03-06 11:00:00,40.85,40.86,40.58,40.61,14400.0,29.0886,29.0957,28.8963,28.9177,14400.0
2008-03-06 11:30:00,40.64,40.75,40.59,40.75,16700.0,28.939,29.0174,28.9034,29.0174,16700.0
2008-03-06 12:00:00,40.76,40.79,40.53,40.57,22800.0,29.0245,29.0459,28.8607,28.8892,22800.0
2008-03-06 12:30:00,40.55,40.67,40.43,40.67,26900.0,28.875,28.9604,28.7895,28.9604,26900.0
2008-03-06 13:00:00,40.75,41.0,40.75,40.95,23600.0,29.0174,29.1954,29.0174,29.1598,23600.0
2008-03-06 13:30:00,40.95,41.02,40.82,40.91,35200.0,29.1598,29.2096,29.0672,29.1313,35200.0
2008-03-06 14:00:00,40.91,40.99,40.83,40.88,33700.0,29.1313,29.1883,29.0743,29.1099,33700.0
2008-03-06 14:30:00,40.87,40.93,40.87,40.92,47700.0,29.1028,29.1455,29.1028,29.1384,47700.0
2008-03-06 15:00:00,40.91,40.91,40.69,40.74,58800.0,29.1313,29.1313,28.9746,29.0102,58800.0
2008-03-06 15:30:00,40.75,40.79,40.26,40.59,265700.0,29.0174,29.0459,28.6684,28.9034,265700.0
2008-03-07 09:30:00,40.0,40.47,39.75,40.43,44600.0,28.4833,28.818,28.3053,28.7895,44600.0
2008-03-07 10:00:00,40.43,40.46,40.17,40.22,27100.0,28.7895,28.8109,28.6044,28.64,27100.0
2008-03-07 10:30:00,40.27,40.54,40.16,40.35,43700.0,28.6756,28.8678,28.5972,28.7325,43700.0
2008-03-07 11:00:00,40.35,40.36,39.95,39.99,22200.0,28.7325,28.7397,28.4477,28.4762,22200.0
2008-03-07 11:30:00,39.98,40.03,39.55,39.69,38900.0,28.4691,28.5047,28.1629,28.2626,38900.0
2008-03-07 12:00:00,39.73,39.79,39.38,39.39,30800.0,28.291,28.3338,28.0418,28.0489,30800.0
2008-03-07 12:30:00,39.39,39.49,39.22,39.38,74600.0,28.0489,28.1201,27.9279,28.0418,74600.0
2008-03-07 13:00:00,39.4,39.45,39.19,39.23,67700.0,28.0561,28.0917,27.9065,27.935,67700.0
2008-03-07 13:30:00,39.25,39.3,38.98,39.01,71300.0,27.9492,27.9848,27.757,27.7783,71300.0
2008-03-07 14:00:00,39.0,39.21,38.94,38.97,57600.0,27.7712,27.9208,27.7285,27.7499,57600.0
2008-03-07 14:30:00,38.97,39.09,38.92,39.09,75400.0,27.7499,27.8353,27.7143,27.8353,75400.0
2008-03-07 15:00:00,39.05,39.62,39.05,39.48,142600.0,27.8068,28.2127,27.8068,28.113,142600.0
2008-03-07 15:30:00,39.48,39.59,39.12,39.25,208200.0,28.113,28.1914,27.8567,27.9492,208200.0
2008-03-10 09:30:00,38.83,39.1,38.29,38.99,48000.0,27.6502,27.8424,27.2656,27.7641,48000.0
2008-03-10 10:00:00,38.99,39.24,38.79,39.2,90000.0,27.7641,27.9421,27.6217,27.9136,90000.0
2008-03-10 10:30:00,39.2,39.57,38.87,39.16,94200.0,27.9136,28.1771,27.6787,27.8852,94200.0
2008-03-10 11:00:00,39.15,39.18,38.75,38.75,31400.0,27.878,27.8994,27.5932,27.5932,31400.0
2008-03-10 11:30:00,38.77,38.85,38.58,38.71,30400.0,27.6074,27.6644,27.4721,27.5647,30400.0
2008-03-10 12:00:00,38.71,38.83,38.6,38.62,70600.0,27.5647,27.6502,27.4864,27.5006,70600.0
2008-03-10 12:30:00,38.61,38.71,38.33,38.57,33100.0,27.4935,27.5647,27.2941,27.465,33100.0
2008-03-10 13:00:00,38.58,38.86,38.52,38.72,53300.0,27.4721,27.6715,27.4294,27.5718,53300.0
2008-03-10 13:30:00,38.7,38.98,38.64,38.7,52400.0,27.5576,27.757,27.5149,27.5576,52400.0
2008-03-10 14:00:00,38.7,38.73,38.5,38.51,48400.0,27.5576,27.579,27.4152,27.4223,48400.0
2008-03-10 14:30:00,38.54,38.8,38.54,38.59,18700.0,27.4437,27.6288,27.4437,27.4793,18700.0
2008-03-10 15:00:00,38.58,38.74,38.53,38.69,72900.0,27.4721,27.5861,27.4365,27.5505,72900.0
2008-03-10 15:30:00,38.69,38.79,38.52,38.57,104100.0,27.5505,27.6217,27.4294,27.465,104100.0
2008-03-11 09:30:00,39.01,39.68,39.01,39.62,74600.0,27.7783,28.2554,27.7783,28.2127,74600.0
2008-03-11 10:00:00,39.61,40.13,39.6,39.9,54200.0,28.2056,28.5759,28.1985,28.4121,54200.0
2008-03-11 10:30:00,39.93,40.08,39.88,39.94,51000.0,28.4335,28.5403,28.3979,28.4406,51000.0
2008-03-11 11:00:00,39.93,40.04,39.81,39.93,37400.0,28.4335,28.5118,28.348,28.4335,37400.0
2008-03-11 11:30:00,39.93,39.94,39.53,39.53,40600.0,28.4335,28.4406,28.1486,28.1486,40600.0
2008-03-11 12:00:00,39.58,40.07,39.58,39.94,30000.0,28.1842,28.5332,28.1842,28.4406,30000.0
2008-03-11 12:30:00,39.92,40.01,39.71,40.01,24400.0,28.4263,28.4904,28.2768,28.4904,24400.0
2008-03-11 13:00:00,40.0,40.07,39.86,40.07,25700.0,28.4833,28.5332,28.3836,28.5332,25700.0
2008-03-11 13:30:00,40.07,40.21,40.01,40.2,22800.0,28.5332,28.6328,28.4904,28.6257,22800.0
2008-03-11 14:00:00,40.2,40.41,40.11,40.26,47000.0,28.6257,28.7753,28.5616,28.6684,47000.0
2008-03-11 14:30:00,40.26,40.84,40.1,40.72,91900.0,28.6684,29.0815,28.5545,28.996,91900.0
2008-03-11 15:00:00,40.72,40.75,40.46,40.62,117900.0,28.996,29.0174,28.8109,28.9248,117900.0
2008-03-11 15:30:00,40.64,40.64,40.22,40.4,264500.0,28.939,28.939,28.64,28.7681,264500.0
2008-03-12 09:30:00,40.66,40.79,40.51,40.68,27500.0,28.9533,29.0459,28.8465,28.9675,27500.0
2008-03-12 10:00:00,40.67,40.82,40.65,40.67,52900.0,28.9604,29.0672,28.9462,28.9604,52900.0
2008-03-12 10:30:00,40.68,40.99,40.68,40.95,52700.0,28.9675,29.1883,28.9675,29.1598,52700.0
2008-03-12 11:00:00,40.96,41.34,40.96,41.25,27900.0,29.1669,29.4375,29.1669,29.3734,27900.0
2008-03-12 11:30:00,41.27,41.27,40.74,40.85,64900.0,29.3876,29.3876,29.0102,29.0886,64900.0
2008-03-12 12:00:00,40.87,40.89,40.71,40.76,45000.0,29.1028,29.1171,28.9889,29.0245,45000.0
2008-03-12 12:30:00,40.73,40.9,40.7,40.8,63600.0,29.0031,29.1242,28.9818,29.053,63600.0
2008-03-12 13:00:00,40.8,40.92,40.65,40.69,48400.0,29.053,29.1384,28.9462,28.9746,48400.0
2008-03-12 13:30:00,40.69,40.71,40.51,40.55,40300.0,28.9746,28.9889,28.8465,28.875,40300.0
2008-03-12 14:00:00,40.53,40.64,40.4,40.55,62300.0,28.8607,28.939,28.7681,28.875,62300.0
2008-03-12 14:30:00,40.57,40.77,40.49,40.52,58200.0,28.8892,29.0316,28.8322,28.8536,58200.0
2008-03-12 15:00:00,40.5,40.52,40.4,40.45,56000.0,28.8393,28.8536,28.7681,28.8037,56000.0
2008-03-12 15:30:00,40.45,40.46,40.2,40.3,123700.0,28.8037,28.8109,28.6257,28.6969,123700.0
2008-03-13 09:30:00,40.09,40.09,39.4,39.48,68700.0,28.5474,28.5474,28.0561,28.113,68700.0
2008-03-13 10:00:00,39.49,40.03,39.48,39.85,111600.0,28.1201,28.5047,28.113,28.3765,111600.0
2008-03-13 10:30:00,39.85,40.02,39.71,40.01,44700.0,28.3765,28.4975,28.2768,28.4904,44700.0
2008-03-13 11:00:00,40.0,41.02,40.0,40.87,94100.0,28.4833,29.2096,28.4833,29.1028,94100.0
2008-03-13 11:30:00,40.87,40.87,40.63,40.71,13900.0,29.1028,29.1028,28.9319,28.9889,13900.0
2008-03-13 12:00:00,40.76,40.9,40.71,40.71,14600.0,29.0245,29.1242,28.9889,28.9889,14600.0
2008-03-13 12:30:00,40.71,40.85,40.65,40.82,61900.0,28.9889,29.0886,28.9462,29.0672,61900.0
2008-03-13 13:00:00,40.84,41.27,40.8,41.17,29500.0,29.0815,29.3876,29.053,29.3164,29500.0
2008-03-13 13:30:00,41.2,41.54,41.2,41.47,49500.0,29.3378,29.5799,29.3378,29.5301,49500.0
2008-03-13 14:00:00,41.47,41.63,41.44,41.56,95600.0,29.5301,29.644,29.5087,29.5942,95600.0
2008-03-13 14:30:00,41.56,41.64,41.46,41.5,65200.0,29.5942,29.6511,29.5229,29.5514,65200.0
2008-03-13 15:00:00,41.53,41.68,41.47,41.66,68300.0,29.5728,29.6796,29.5301,29.6654,68300.0
2008-03-13 15:30:00,41.65,41.75,41.26,41.36,145300.0,29.6582,29.7294,29.3805,29.4517,145300.0
2008-03-14 09:30:00,42.13,42.13,40.54,40.65,43100.0,30.0,30.0,28.8678,28.9462,43100.0
2008-03-14 10:00:00,40.65,40.89,40.4,40.6,60000.0,28.9462,29.1171,28.7681,28.9106,60000.0
2008-03-14 10:30:00,40.57,40.61,40.45,40.47,41500.0,28.8892,28.9177,28.8037,28.818,41500.0
2008-03-14 11:00:00,40.48,40.51,40.24,40.35,47700.0,28.8251,28.8465,28.6542,28.7325,47700.0
2008-03-14 11:30:00,40.35,40.35,40.22,40.27,42700.0,28.7325,28.7325,28.64,28.6756,42700.0
2008-03-14 12:00:00,40.22,40.37,40.22,40.33,34000.0,28.64,28.7468,28.64,28.7183,34000.0
2008-03-14 12:30:00,40.31,40.4,40.22,40.27,34300.0,28.7041,28.7681,28.64,28.6756,34300.0
2008-03-14 13:00:00,40.27,40.35,40.24,40.3,54600.0,28.6756,28.7325,28.6542,28.6969,54600.0
2008-03-14 13:30:00,40.27,40.4,40.25,40.35,50600.0,28.6756,28.7681,28.6613,28.7325,50600.0
2008-03-14 14:00:00,40.35,40.4,40.05,40.1,78800.0,28.7325,28.7681,28.5189,28.5545,78800.0
2008-03-14 14:30:00,40.11,40.2,39.91,40.16,63400.0,28.5616,28.6257,28.4192,28.5972,63400.0
2008-03-14 15:00:00,40.14,40.6,40.05,40.56,71700.0,28.583,28.9106,28.5189,28.8821,71700.0
2008-03-14 15:30:00,40.56,40.6,40.2,40.29,159200.0,28.8821,28.9106,28.6257,28.6898,159200.0
2008-03-17 09:30:00,39.49,40.17,38.12,38.25,76500.0,28.1201,28.6044,27.1446,27.2372,76500.0
2008-03-17 10:00:00,38.24,38.85,37.78,38.4,169500.0,27.23,27.6644,26.9025,27.344,169500.0
2008-03-17 10:30:00,38.4,38.85,38.31,38.77,177900.0,27.344,27.6644,27.2799,27.6074,177900.0
2008-03-17 11:00:00,38.64,38.92,38.52,38.88,58200.0,27.5149,27.7143,27.4294,27.6858,58200.0
2008-03-17 11:30:00,38.89,38.95,38.65,38.94,53300.0,27.6929,27.7356,27.522,27.7285,53300.0
2008-03-17 12:00:00,38.92,39.34,38.85,39.0,61700.0,27.7143,28.0133,27.6644,27.7712,61700.0
2008-03-17 12:30:00,39.0,39.61,38.75,39.58,43500.0,27.7712,28.2056,27.5932,28.1842,43500.0
2008-03-17 13:00:00,39.57,39.75,39.37,39.75,105700.0,28.1771,28.3053,28.0347,28.3053,105700.0
2008-03-17 13:30:00,39.75,40.45,39.61,40.13,84200.0,28.3053,28.8037,28.2056,28.5759,84200.0
2008-03-17 14:00:00,40.16,40.31,39.79,39.8,72200.0,28.5972,28.7041,28.3338,28.3409,72200.0
2008-03-17 14:30:00,39.81,40.23,39.81,40.03,44200.0,28.348,28.6471,28.348,28.5047,44200.0
2008-03-17 15:00:00,40.08,40.44,39.84,40.19,71000.0,28.5403,28.7966,28.3694,28.6186,71000.0
2008-03-17 15:30:00,40.19,40.23,39.61,39.66,109500.0,28.6186,28.6471,28.2056,28.2412,109500.0
2008-03-18 09:30:00,40.77,40.77,39.77,40.05,60600.0,29.0316,29.0316,28.3195,28.5189,60600.0
2008-03-18 10:00:00,40.06,40.26,39.85,39.92,39400.0,28.526,28.6684,28.3765,28.4263,39400.0
2008-03-18 10:30:00,39.92,40.18,39.91,40.12,29400.0,28.4263,28.6115,28.4192,28.5688,29400.0
2008-03-18 11:00:00,40.13,40.3,40.13,40.24,80800.0,28.5759,28.6969,28.5759,28.6542,80800.0
2008-03-18 11:30:00,40.21,40.25,40.05,40.11,100500.0,28.6328,28.6613,28.5189,28.5616,100500.0
2008-03-18 12:00:00,40.11,40.11,39.95,40.07,32000.0,28.5616,28.5616,28.4477,28.5332,32000.0
2008-03-18 12:30:00,40.07,40.19,39.97,40.09,25100.0,28.5332,28.6186,28.4619,28.5474,25100.0
2008-03-18 13:00:00,40.09,40.23,40.02,40.16,25000.0,28.5474,28.6471,28.4975,28.5972,25000.0
2008-03-18 13:30:00,40.13,40.21,40.11,40.15,38100.0,28.5759,28.6328,28.5616,28.5901,38100.0
2008-03-18 14:00:00,40.16,40.44,39.74,40.03,67300.0,28.5972,28.7966,28.2982,28.5047,67300.0
2008-03-18 14:30:00,39.99,40.39,39.63,40.33,64000.0,28.4762,28.761,28.2198,28.7183,64000.0
2008-03-18 15:00:00,40.34,40.35,40.1,40.33,60900.0,28.7254,28.7325,28.5545,28.7183,60900.0
2008-03-18 15:30:00,40.34,40.76,40.31,40.62,96700.0,28.7254,29.0245,28.7041,28.9248,96700.0
2008-03-19 09:30:00,41.19,41.56,40.82,41.29,77900.0,29.3307,29.5942,29.0672,29.4019,77900.0
2008-03-19 10:00:00,41.31,41.36,41.25,41.32,88600.0,29.4161,29.4517,29.3734,29.4233,88600.0
2008-03-19 10:30:00,41.32,41.35,41.17,41.18,51200.0,29.4233,29.4446,29.3164,29.3236,51200.0
2008-03-19 11:00:00,41.18,41.3,41.13,41.2,40100.0,29.3236,29.409,29.288,29.3378,40100.0
2008-03-19 11:30:00,41.19,41.21,41.0,41.01,51100.0,29.3307,29.3449,29.1954,29.2025,51100.0
2008-03-19 12:00:00,41.0,41.0,40.78,40.91,56400.0,29.1954,29.1954,29.0387,29.1313,56400.0
2008-03-19 12:30:00,40.91,40.91,40.56,40.6,32700.0,29.1313,29.1313,28.8821,28.9106,32700.0
2008-03-19 13:00:00,40.55,40.55,40.06,40.2,63300.0,28.875,28.875,28.526,28.6257,63300.0
2008-03-19 13:30:00,40.21,40.24,39.67,39.9,42600.0,28.6328,28.6542,28.2483,28.4121,42600.0
2008-03-19 14:00:00,39.86,39.9,39.58,39.69,87000.0,28.3836,28.4121,28.1842,28.2626,87000.0
2008-03-19 14:30:00,39.65,39.74,39.31,39.66,87400.0,28.2341,28.2982,27.992,28.2412,87400.0
2008-03-19 15:00:00,39.68,40.17,39.31,39.31,110100.0,28.2554,28.6044,27.992,27.992,110100.0
2008-03-19 15:30:00,39.3,39.8,39.27,39.36,228200.0,27.9848,28.3409,27.9635,28.0276,228200.0
2008-03-20 09:30:00,39.18,39.45,38.76,39.06,33300.0,27.8994,28.0917,27.6003,27.8139,33300.0
2008-03-20 10:00:00,39.09,39.71,39.06,39.66,88800.0,27.8353,28.2768,27.8139,28.2412,88800.0
2008-03-20 10:30:00,39.6,39.77,39.29,39.4,48500.0,28.1985,28.3195,27.9777,28.0561,48500.0
2008-03-20 11:00:00,39.43,40.02,39.41,40.02,61300.0,28.0774,28.4975,28.0632,28.4975,61300.0
2008-03-20 11:30:00,39.99,40.02,39.42,39.46,35000.0,28.4762,28.4975,28.0703,28.0988,35000.0
2008-03-20 12:00:00,39.46,39.58,39.04,39.11,27900.0,28.0988,28.1842,27.7997,27.8496,27900.0
2008-03-20 12:30:00,39.09,39.19,38.91,39.0,48300.0,27.8353,27.9065,27.7071,27.7712,48300.0
2008-03-20 13:00:00,39.0,39.16,38.86,38.96,51700.0,27.7712,27.8852,27.6715,27.7427,51700.0
2008-03-20 13:30:00,38.91,39.27,38.89,39.25,43300.0,27.7071,27.9635,27.6929,27.9492,43300.0
2008-03-20 14:00:00,39.27,39.67,39.25,39.63,67700.0,27.9635,28.2483,27.9492,28.2198,67700.0
2008-03-20 14:30:00,39.63,40.13,39.63,40.13,34500.0,28.2198,28.5759,28.2198,28.5759,34500.0
2008-03-20 15:00:00,40.13,40.13,39.75,39.75,78800.0,28.5759,28.5759,28.3053,28.3053,78800.0
2008-03-20 15:30:00,39.72,39.91,39.54,39.65,79500.0,28.2839,28.4192,28.1557,28.2341,79500.0
2008-03-24 09:30:00,40.18,40.89,40.18,40.8,49300.0,28.6115,29.1171,28.6115,29.053,49300.0
2008-03-24 10:00:00,40.78,41.26,40.78,41.04,78900.0,29.0387,29.3805,29.0387,29.2239,78900.0
2008-03-24 10:30:00,41.04,41.11,40.83,40.97,288400.0,29.2239,29.2737,29.0743,29.174,288400.0
2008-03-24 11:00:00,41.0,41.1,40.96,41.09,25700.0,29.1954,29.2666,29.1669,29.2595,25700.0
2008-03-24 11:30:00,41.09,41.1,40.96,40.96,23300.0,29.2595,29.2666,29.1669,29.1669,23300.0
2008-03-24 12:00:00,40.98,41.09,40.92,41.07,21400.0,29.1811,29.2595,29.1384,29.2452,21400.0
2008-03-24 12:30:00,41.08,41.62,41.08,41.47,90900.0,29.2524,29.6369,29.2524,29.5301,90900.0
2008-03-24 13:00:00,41.47,41.62,41.35,41.55,30300.0,29.5301,29.6369,29.4446,29.587,30300.0
2008-03-24 13:30:00,41.51,41.57,41.43,41.55,23000.0,29.5585,29.6013,29.5016,29.587,23000.0
2008-03-24 14:00:00,41.54,41.63,41.33,41.6,59800.0,29.5799,29.644,29.4304,29.6226,59800.0
2008-03-24 14:30:00,41.6,41.74,41.49,41.5,77400.0,29.6226,29.7223,29.5443,29.5514,77400.0
2008-03-24 15:00:00,41.48,41.66,41.42,41.42,72000.0,29.5372,29.6654,29.4945,29.4945,72000.0
2008-03-24 15:30:00,41.42,41.64,40.95,41.29,132200.0,29.4945,29.6511,29.1598,29.4019,132200.0
2008-03-25 09:30:00,40.83,41.95,40.83,41.01,43100.0,29.0743,29.8719,29.0743,29.2025,43100.0
2008-03-25 10:00:00,41.0,41.41,40.79,41.29,71700.0,29.1954,29.4873,29.0459,29.4019,71700.0
2008-03-25 10:30:00,41.29,41.42,41.27,41.37,25900.0,29.4019,29.4945,29.3876,29.4589,25900.0
2008-03-25 11:00:00,41.34,41.64,41.34,41.54,33700.0,29.4375,29.6511,29.4375,29.5799,33700.0
2008-03-25 11:30:00,41.54,41.61,41.38,41.51,50400.0,29.5799,29.6298,29.466,29.5585,50400.0
2008-03-25 12:00:00,41.5,41.66,41.42,41.49,68600.0,29.5514,29.6654,29.4945,29.5443,68600.0
2008-03-25 12:30:00,41.5,41.61,41.47,41.53,44400.0,29.5514,29.6298,29.5301,29.5728,44400.0
2008-03-25 13:00:00,41.53,41.6,41.35,41.35,60300.0,29.5728,29.6226,29.4446,29.4446,60300.0
2008-03-25 13:30:00,41.37,41.43,41.31,41.39,39200.0,29.4589,29.5016,29.4161,29.4731,39200.0
2008-03-25 14:00:00,41.39,41.44,41.33,41.4,60100.0,29.4731,29.5087,29.4304,29.4802,60100.0
2008-03-25 14:30:00,41.4,41.51,41.35,41.5,30000.0,29.4802,29.5585,29.4446,29.5514,30000.0
2008-03-25 15:00:00,41.48,41.51,41.43,41.47,36700.0,29.5372,29.5585,29.5016,29.5301,36700.0
2008-03-25 15:30:00,41.52,41.59,41.28,41.33,60100.0,29.5657,29.6155,29.3948,29.4304,60100.0
2008-03-26 09:30:00,41.84,41.84,40.84,40.9,34300.0,29.7935,29.7935,29.0815,29.1242,34300.0
2008-03-26 10:00:00,40.9,41.15,40.72,41.07,50700.0,29.1242,29.3022,28.996,29.2452,50700.0
2008-03-26 10:30:00,40.99,41.02,40.79,40.88,27300.0,29.1883,29.2096,29.0459,29.1099,27300.0
2008-03-26 11:00:00,40.84,41.04,40.84,40.99,30600.0,29.0815,29.2239,29.0815,29.1883,30600.0
2008-03-26 11:30:00,41.0,41.16,40.94,41.03,22800.0,29.1954,29.3093,29.1527,29.2168,22800.0
2008-03-26 12:00:00,41.02,41.06,40.92,40.98,19500.0,29.2096,29.2381,29.1384,29.1811,19500.0
2008-03-26 12:30:00,40.95,41.0,40.85,41.0,12600.0,29.1598,29.1954,29.0886,29.1954,12600.0
2008-03-26 13:00:00,40.98,41.07,40.94,41.04,8100.0,29.1811,29.2452,29.1527,29.2239,8100.0
2008-03-26 13:30:00,41.04,41.1,40.9,40.97,19100.0,29.2239,29.2666,29.1242,29.174,19100.0
2008-03-26 14:00:00,40.93,40.93,40.57,40.7,91500.0,29.1455,29.1455,28.8892,28.9818,91500.0
2008-03-26 14:30:00,40.7,40.87,40.69,40.87,54900.0,28.9818,29.1028,28.9746,29.1028,54900.0
2008-03-26 15:00:00,40.86,41.02,40.84,40.9,39700.0,29.0957,29.2096,29.0815,29.1242,39700.0
2008-03-26 15:30:00,40.93,41.09,40.85,41.07,42700.0,29.1455,29.2595,29.0886,29.2452,42700.0
2008-03-27 09:30:00,41.09,41.3,40.96,41.05,31900.0,29.2595,29.409,29.1669,29.231,31900.0
2008-03-27 10:00:00,41.03,41.05,40.71,40.71,14700.0,29.2168,29.231,28.9889,28.9889,14700.0
2008-03-27 10:30:00,40.67,40.67,40.52,40.6,23200.0,28.9604,28.9604,28.8536,28.9106,23200.0
2008-03-27 11:00:00,40.66,40.75,40.55,40.58,57700.0,28.9533,29.0174,28.875,28.8963,57700.0
2008-03-27 11:30:00,40.59,40.73,40.53,40.64,18900.0,28.9034,29.0031,28.8607,28.939,18900.0
2008-03-27 12:00:00,40.63,40.75,40.61,40.75,26500.0,28.9319,29.0174,28.9177,29.0174,26500.0
2008-03-27 12:30:00,40.75,41.3,40.72,41.27,38800.0,29.0174,29.409,28.996,29.3876,38800.0
2008-03-27 13:00:00,41.27,41.74,41.22,41.69,105300.0,29.3876,29.7223,29.352,29.6867,105300.0
2008-03-27 13:30:00,41.69,41.7,41.5,41.53,43500.0,29.6867,29.6938,29.5514,29.5728,43500.0
2008-03-27 14:00:00,41.57,41.57,41.46,41.55,31900.0,29.6013,29.6013,29.5229,29.587,31900.0
2008-03-27 14:30:00,41.53,41.72,41.48,41.64,34700.0,29.5728,29.7081,29.5372,29.6511,34700.0
2008-03-27 15:00:00,41.64,41.74,41.51,41.69,64300.0,29.6511,29.7223,29.5585,29.6867,64300.0
2008-03-27 15:30:00,41.69,41.7,41.4,41.51,135400.0,29.6867,29.6938,29.4802,29.5585,135400.0
2008-03-28 09:30:00,41.63,41.75,41.36,41.71,24200.0,29.644,29.7294,29.4517,29.701,24200.0
2008-03-28 10:00:00,41.73,41.91,41.56,41.65,17300.0,29.7152,29.8434,29.5942,29.6582,17300.0
2008-03-28 10:30:00,41.65,41.81,41.62,41.81,21600.0,29.6582,29.7722,29.6369,29.7722,21600.0
2008-03-28 11:00:00,41.78,41.78,41.64,41.64,10100.0,29.7508,29.7508,29.6511,29.6511,10100.0
2008-03-28 11:30:00,41.69,41.97,41.69,41.73,30400.0,29.6867,29.8861,29.6867,29.7152,30400.0
2008-03-28 12:00:00,41.7,41.79,41.62,41.65,14700.0,29.6938,29.7579,29.6369,29.6582,14700.0
2008-03-28 12:30:00,41.66,41.67,41.6,41.64,6800.0,29.6654,29.6725,29.6226,29.6511,6800.0
2008-03-28 13:00:00,41.61,41.67,41.46,41.5,22800.0,29.6298,29.6725,29.5229,29.5514,22800.0
2008-03-28 13:30:00,41.5,41.52,41.21,41.25,49000.0,29.5514,29.5657,29.3449,29.3734,49000.0
2008-03-28 14:00:00,41.21,41.38,41.02,41.07,42200.0,29.3449,29.466,29.2096,29.2452,42200.0
2008-03-28 14:30:00,41.07,41.25,41.02,41.22,19300.0,29.2452,29.3734,29.2096,29.352,19300.0
2008-03-28 15:00:00,41.23,41.28,40.63,40.9,59800.0,29.3592,29.3948,28.9319,29.1242,59800.0
2008-03-28 15:30:00,40.9,41.03,40.7,40.78,93200.0,29.1242,29.2168,28.9818,29.0387,93200.0
2008-03-31 09:30:00,41.18,41.18,40.85,41.09,58600.0,29.3236,29.3236,29.0886,29.2595,58600.0
2008-03-31 10:00:00,41.08,41.13,40.85,41.05,59800.0,29.2524,29.288,29.0886,29.231,59800.0
2008-03-31 10:30:00,41.04,41.1,41.0,41.07,26700.0,29.2239,29.2666,29.1954,29.2452,26700.0
2008-03-31 11:00:00,41.09,41.25,41.04,41.17,44000.0,29.2595,29.3734,29.2239,29.3164,44000.0
2008-03-31 11:30:00,41.19,41.49,41.17,41.49,62300.0,29.3307,29.5443,29.3164,29.5443,62300.0
2008-03-31 12:00:00,41.5,41.53,41.25,41.34,28400.0,29.5514,29.5728,29.3734,29.4375,28400.0
2008-03-31 12:30:00,41.33,41.68,41.32,41.68,42600.0,29.4304,29.6796,29.4233,29.6796,42600.0
2008-03-31 13:00:00,41.62,41.87,41.59,41.76,44400.0,29.6369,29.8149,29.6155,29.7366,44400.0
2008-03-31 13:30:00,41.76,42.0,41.74,41.99,64700.0,29.7366,29.9075,29.7223,29.9003,64700.0
2008-03-31 14:00:00,41.97,42.0,41.8,41.97,41700.0,29.8861,29.9075,29.7651,29.8861,41700.0
2008-03-31 14:30:00,42.0,42.08,41.8,41.9,77000.0,29.9075,29.9644,29.7651,29.8363,77000.0
2008-03-31 15:00:00,41.87,41.92,41.46,41.7,161000.0,29.8149,29.8505,29.5229,29.6938,161000.0
2008-03-31 15:30:00,41.7,41.95,41.52,41.72,142800.0,29.6938,29.8719,29.5657,29.7081,142800.0
2008-04-01 09:30:00,42.34,43.25,42.25,43.19,231700.0,30.1496,30.7976,30.0855,30.7548,231700.0
2008-04-01 10:00:00,43.15,43.25,42.99,43.09,202200.0,30.7264,30.7976,30.6124,30.6836,202200.0
2008-04-01 10:30:00,43.08,43.62,43.05,43.55,209700.0,30.6765,31.061,30.6552,31.0112,209700.0
2008-04-01 11:00:00,43.55,43.55,42.9,43.0,113600.0,31.0112,31.0112,30.5483,30.6196,113600.0
2008-04-01 11:30:00,43.01,43.47,42.98,43.42,108400.0,30.6267,30.9542,30.6053,30.9186,108400.0
2008-04-01 12:00:00,43.45,43.61,43.31,43.4,63100.0,30.94,31.0539,30.8403,30.9044,63100.0
2008-04-01 12:30:00,43.4,43.95,43.39,43.88,67100.0,30.9044,31.296,30.8973,31.2462,67100.0
2008-04-01 13:00:00,43.9,43.96,43.74,43.8,54600.0,31.2604,31.3032,31.1465,31.1892,54600.0
2008-04-01 13:30:00,43.81,43.99,43.41,43.49,93000.0,31.1963,31.3245,30.9115,30.9685,93000.0
2008-04-01 14:00:00,43.5,43.71,43.42,43.56,112100.0,30.9756,31.1251,30.9186,31.0183,112100.0
2008-04-01 14:30:00,43.56,43.75,43.54,43.62,153000.0,31.0183,31.1536,31.0041,31.061,153000.0
2008-04-01 15:00:00,43.62,43.7,43.42,43.5,150000.0,31.061,31.118,30.9186,30.9756,150000.0
2008-04-01 15:30:00,43.49,43.75,43.37,43.6,270400.0,30.9685,31.1536,30.883,31.0468,270400.0
2008-04-02 09:30:00,43.71,43.79,42.82,42.88,231700.0,31.1251,31.1821,30.4914,30.5341,231700.0
2008-04-02 10:00:00,42.92,43.3,42.9,43.25,89200.0,30.5626,30.8332,30.5483,30.7976,89200.0
2008-04-02 10:30:00,43.24,43.44,43.18,43.24,108000.0,30.7905,30.9329,30.7477,30.7905,108000.0
2008-04-02 11:00:00,43.24,43.32,43.11,43.27,69000.0,30.7905,30.8474,30.6979,30.8118,69000.0
2008-04-02 11:30:00,43.24,43.3,43.07,43.25,60400.0,30.7905,30.8332,30.6694,30.7976,60400.0
2008-04-02 12:00:00,43.28,43.35,43.2,43.21,38900.0,30.8189,30.8688,30.762,30.7691,38900.0
2008-04-02 12:30:00,43.19,43.2,42.86,42.99,71600.0,30.7548,30.762,30.5199,30.6124,71600.0
2008-04-02 13:00:00,43.0,43.07,42.81,42.95,65600.0,30.6196,30.6694,30.4843,30.5839,65600.0
2008-04-02 13:30:00,42.94,43.29,42.94,43.17,65600.0,30.5768,30.8261,30.5768,30.7406,65600.0
2008-04-02 14:00:00,43.18,43.22,43.03,43.07,112500.0,30.7477,30.7762,30.6409,30.6694,112500.0
2008-04-02 14:30:00,43.09,43.09,42.87,42.98,47900.0,30.6836,30.6836,30.527,30.6053,47900.0
2008-04-02 15:00:00,42.99,43.19,42.86,43.19,153200.0,30.6124,30.7548,30.5199,30.7548,153200.0
2008-04-02 15:30:00,43.18,43.2,42.93,43.0,86700.0,30.7477,30.762,30.5697,30.6196,86700.0
2008-04-03 09:30:00,43.17,43.17,41.94,42.91,181500.0,30.7406,30.7406,29.8647,30.5555,181500.0
2008-04-03 10:00:00,42.91,43.03,42.72,42.82,40200.0,30.5555,30.6409,30.4202,30.4914,40200.0
2008-04-03 10:30:00,42.82,42.86,42.71,42.76,44800.0,30.4914,30.5199,30.413,30.4487,44800.0
2008-04-03 11:00:00,42.74,43.01,42.71,42.98,39500.0,30.4344,30.6267,30.413,30.6053,39500.0
2008-04-03 11:30:00,42.99,43.18,42.97,43.14,47700.0,30.6124,30.7477,30.5982,30.7192,47700.0
2008-04-03 12:00:00,43.14,43.31,42.93,43.0,116400.0,30.7192,30.8403,30.5697,30.6196,116400.0
2008-04-03 12:30:00,42.97,43.1,42.87,43.05,59400.0,30.5982,30.6908,30.527,30.6552,59400.0
2008-04-03 13:00:00,43.05,43.21,43.0,43.19,53500.0,30.6552,30.7691,30.6196,30.7548,53500.0
2008-04-03 13:30:00,43.2,43.21,42.96,42.98,43800.0,30.762,30.7691,30.5911,30.6053,43800.0
2008-04-03 14:00:00,42.96,43.0,42.79,42.79,69700.0,30.5911,30.6196,30.47,30.47,69700.0
2008-04-03 14:30:00,42.81,42.84,42.65,42.77,80700.0,30.4843,30.5056,30.3703,30.4558,80700.0
2008-04-03 15:00:00,42.75,42.79,42.73,42.75,97000.0,30.4415,30.47,30.4273,30.4415,97000.0
2008-04-03 15:30:00,42.74,42.82,42.54,42.79,147000.0,30.4344,30.4914,30.292,30.47,147000.0
2008-04-04 09:30:00,42.49,43.12,42.25,43.02,73700.0,30.2564,30.705,30.0855,30.6338,73700.0
2008-04-04 10:00:00,43.05,43.11,42.65,42.8,55800.0,30.6552,30.6979,30.3703,30.4771,55800.0
2008-04-04 10:30:00,42.81,42.86,42.71,42.79,13600.0,30.4843,30.5199,30.413,30.47,13600.0
2008-04-04 11:00:00,42.84,42.92,42.71,42.84,19000.0,30.5056,30.5626,30.413,30.5056,19000.0
2008-04-04 11:30:00,42.84,43.0,42.84,43.0,51200.0,30.5056,30.6196,30.5056,30.6196,51200.0
2008-04-04 12:00:00,43.0,43.15,42.97,43.15,54200.0,30.6196,30.7264,30.5982,30.7264,54200.0
2008-04-04 12:30:00,43.19,43.66,43.04,43.62,72900.0,30.7548,31.0895,30.648,31.061,72900.0
2008-04-04 13:00:00,43.64,43.66,43.44,43.55,44500.0,31.0753,31.0895,30.9329,31.0112,44500.0
2008-04-04 13:30:00,43.55,43.68,43.47,43.59,77600.0,31.0112,31.1038,30.9542,31.0397,77600.0
2008-04-04 14:00:00,43.6,43.66,43.52,43.58,45200.0,31.0468,31.0895,30.9898,31.0326,45200.0
2008-04-04 14:30:00,43.61,43.84,43.6,43.69,58800.0,31.0539,31.2177,31.0468,31.1109,58800.0
2008-04-04 15:00:00,43.69,43.71,43.29,43.41,70500.0,31.1109,31.1251,30.8261,30.9115,70500.0
2008-04-04 15:30:00,43.41,43.44,43.02,43.23,70100.0,30.9115,30.9329,30.6338,30.7833,70100.0
2008-04-07 09:30:00,42.46,44.6,42.46,44.01,146500.0,30.235,31.7589,30.235,31.3388,146500.0
2008-04-07 10:00:00,43.98,44.26,43.8,43.87,90800.0,31.3174,31.5168,31.1892,31.2391,90800.0
2008-04-07 10:30:00,43.9,43.94,43.36,43.5,53400.0,31.2604,31.2889,30.8759,30.9756,53400.0
2008-04-07 11:00:00,43.48,43.54,43.26,43.26,58800.0,30.9614,31.0041,30.8047,30.8047,58800.0
2008-04-07 11:30:00,43.25,43.4,43.11,43.26,43000.0,30.7976,30.9044,30.6979,30.8047,43000.0
2008-04-07 12:00:00,43.28,43.28,42.85,42.95,42700.0,30.8189,30.8189,30.5127,30.5839,42700.0
2008-04-07 12:30:00,42.93,43.25,42.9,43.2,60200.0,30.5697,30.7976,30.5483,30.762,60200.0
2008-04-07 13:00:00,43.19,43.25,42.94,43.02,41400.0,30.7548,30.7976,30.5768,30.6338,41400.0
2008-04-07 13:30:00,43.03,43.1,42.86,42.9,186800.0,30.6409,30.6908,30.5199,30.5483,186800.0
2008-04-07 14:00:00,42.9,43.05,42.84,42.86,78100.0,30.5483,30.6552,30.5056,30.5199,78100.0
2008-04-07 14:30:00,42.85,42.95,42.51,42.51,46900.0,30.5127,30.5839,30.2706,30.2706,46900.0
2008-04-07 15:00:00,42.52,42.68,42.43,42.67,71800.0,30.2778,30.3917,30.2137,30.3846,71800.0
2008-04-07 15:30:00,42.63,42.66,42.31,42.64,106300.0,30.3561,30.3774,30.1282,30.3632,106300.0
2008-04-08 09:30:00,43.13,43.33,42.6,42.71,201500.0,30.7121,30.8545,30.3347,30.413,201500.0
2008-04-08 10:00:00,42.71,42.89,42.64,42.71,69800.0,30.413,30.5412,30.3632,30.413,69800.0
2008-04-08 10:30:00,42.73,42.8,42.71,42.78,32400.0,30.4273,30.4771,30.413,30.4629,32400.0
2008-04-08 11:00:00,42.79,42.85,42.71,42.8,86600.0,30.47,30.5127,30.413,30.4771,86600.0
2008-04-08 11:30:00,42.8,42.85,42.68,42.82,47700.0,30.4771,30.5127,30.3917,30.4914,47700.0
2008-04-08 12:00:00,42.82,42.97,42.76,42.83,46000.0,30.4914,30.5982,30.4487,30.4985,46000.0
2008-04-08 12:30:00,42.83,42.92,42.71,42.81,26900.0,30.4985,30.5626,30.413,30.4843,26900.0
2008-04-08 13:00:00,42.84,42.85,42.78,42.82,36800.0,30.5056,30.5127,30.4629,30.4914,36800.0
2008-04-08 13:30:00,42.81,42.85,42.68,42.85,72000.0,30.4843,30.5127,30.3917,30.5127,72000.0
2008-04-08 14:00:00,42.81,42.85,42.7,42.8,41600.0,30.4843,30.5127,30.4059,30.4771,41600.0
2008-04-08 14:30:00,42.82,42.9,42.7,42.85,102500.0,30.4914,30.5483,30.4059,30.5127,102500.0
2008-04-08 15:00:00,42.86,42.89,42.78,42.85,60000.0,30.5199,30.5412,30.4629,30.5127,60000.0
2008-04-08 15:30:00,42.85,42.88,42.8,42.86,101400.0,30.5127,30.5341,30.4771,30.5199,101400.0
2008-04-09 09:30:00,43.47,43.47,42.65,42.65,127800.0,30.9542,30.9542,30.3703,30.3703,127800.0
2008-04-09 10:00:00,42.65,42.86,42.4,42.79,60100.0,30.3703,30.5199,30.1923,30.47,60100.0
2008-04-09 10:30:00,42.8,43.03,42.68,42.91,130700.0,30.4771,30.6409,30.3917,30.5555,130700.0
2008-04-09 11:00:00,42.96,43.05,42.88,42.92,66400.0,30.5911,30.6552,30.5341,30.5626,66400.0
2008-04-09 11:30:00,42.92,42.95,42.75,42.88,56800.0,30.5626,30.5839,30.4415,30.5341,56800.0
2008-04-09 12:00:00,42.89,42.95,42.84,42.91,44500.0,30.5412,30.5839,30.5056,30.5555,44500.0
2008-04-09 12:30:00,42.9,42.95,42.66,42.71,33900.0,30.5483,30.5839,30.3774,30.413,33900.0
2008-04-09 13:00:00,42.69,42.74,42.35,42.41,52600.0,30.3988,30.4344,30.1567,30.1994,52600.0
2008-04-09 13:30:00,42.34,42.52,42.08,42.5,68100.0,30.1496,30.2778,29.9644,30.2635,68100.0
2008-04-09 14:00:00,42.5,42.55,42.27,42.36,27700.0,30.2635,30.2991,30.0997,30.1638,27700.0
2008-04-09 14:30:00,42.3,42.6,42.29,42.5,46700.0,30.1211,30.3347,30.114,30.2635,46700.0
2008-04-09 15:00:00,42.5,42.79,42.5,42.75,59300.0,30.2635,30.47,30.2635,30.4415,59300.0
2008-04-09 15:30:00,42.76,42.82,42.64,42.8,138800.0,30.4487,30.4914,30.3632,30.4771,138800.0
2008-04-10 09:30:00,43.22,43.25,42.95,43.16,85600.0,30.7762,30.7976,30.5839,30.7335,85600.0
2008-04-10 10:00:00,43.11,43.45,42.97,43.44,147600.0,30.6979,30.94,30.5982,30.9329,147600.0
2008-04-10 10:30:00,43.43,43.65,43.43,43.57,88000.0,30.9257,31.0824,30.9257,31.0254,88000.0
2008-04-10 11:00:00,43.58,43.66,43.49,43.49,53000.0,31.0326,31.0895,30.9685,30.9685,53000.0
2008-04-10 11:30:00,43.5,43.57,43.1,43.25,90600.0,30.9756,31.0254,30.6908,30.7976,90600.0
2008-04-10 12:00:00,43.24,43.6,43.24,43.55,43900.0,30.7905,31.0468,30.7905,31.0112,43900.0
2008-04-10 12:30:00,43.54,43.88,43.54,43.84,55300.0,31.0041,31.2462,31.0041,31.2177,55300.0
2008-04-10 13:00:00,43.84,43.89,43.75,43.8,85100.0,31.2177,31.2533,31.1536,31.1892,85100.0
2008-04-10 13:30:00,43.81,43.9,43.75,43.76,132400.0,31.1963,31.2604,31.1536,31.1607,132400.0
2008-04-10 14:00:00,43.75,43.85,43.68,43.83,46700.0,31.1536,31.2248,31.1038,31.2106,46700.0
2008-04-10 14:30:00,43.78,44.32,43.73,44.3,107400.0,31.175,31.5595,31.1394,31.5453,107400.0
2008-04-10 15:00:00,44.33,44.53,44.19,44.22,162100.0,31.5666,31.709,31.4669,31.4883,162100.0
2008-04-10 15:30:00,44.21,44.3,44.09,44.28,237900.0,31.4812,31.5453,31.3957,31.531,237900.0
2008-04-11 09:30:00,44.12,44.12,43.85,44.08,78800.0,31.4171,31.4171,31.2248,31.3886,78800.0
2008-04-11 10:00:00,44.08,44.2,43.75,44.0,98800.0,31.3886,31.4741,31.1536,31.3316,98800.0
2008-04-11 10:30:00,44.0,44.69,43.97,44.48,143300.0,31.3316,31.823,31.3103,31.6734,143300.0
2008-04-11 11:00:00,44.46,44.67,44.38,44.59,62600.0,31.6592,31.8087,31.6022,31.7518,62600.0
2008-04-11 11:30:00,44.56,44.92,44.51,44.8,124600.0,31.7304,31.9868,31.6948,31.9013,124600.0
2008-04-11 12:00:00,44.81,44.84,44.5,44.55,51100.0,31.9084,31.9298,31.6877,31.7233,51100.0
2008-04-11 12:30:00,44.55,44.77,44.54,44.71,62700.0,31.7233,31.8799,31.7162,31.8372,62700.0
2008-04-11 13:00:00,44.7,44.84,44.51,44.64,184700.0,31.8301,31.9298,31.6948,31.7874,184700.0
2008-04-11 13:30:00,44.66,44.66,44.43,44.49,77700.0,31.8016,31.8016,31.6378,31.6806,77700.0
2008-04-11 14:00:00,44.49,44.49,43.95,44.12,94500.0,31.6806,31.6806,31.296,31.4171,94500.0
2008-04-11 14:30:00,44.14,44.4,44.06,44.37,82400.0,31.4313,31.6165,31.3744,31.5951,82400.0
2008-04-11 15:00:00,44.37,44.61,44.35,44.6,123200.0,31.5951,31.766,31.5809,31.7589,123200.0
2008-04-11 15:30:00,44.6,44.6,44.37,44.38,143700.0,31.7589,31.7589,31.5951,31.6022,143700.0
2008-04-14 09:30:00,44.79,45.15,44.46,44.63,65100.0,31.8942,32.1505,31.6592,31.7802,65100.0
2008-04-14 10:00:00,44.63,45.33,44.61,45.31,152100.0,31.7802,32.2787,31.766,32.2645,152100.0
2008-04-14 10:30:00,45.3,45.6,45.3,45.4,169400.0,32.2573,32.471,32.2573,32.3286,169400.0
2008-04-14 11:00:00,45.4,45.45,45.35,45.44,128000.0,32.3286,32.3642,32.2929,32.357,128000.0
2008-04-14 11:30:00,45.44,45.44,45.27,45.38,78200.0,32.357,32.357,32.236,32.3143,78200.0
2008-04-14 12:00:00,45.38,45.41,45.29,45.4,95700.0,32.3143,32.3357,32.2502,32.3286,95700.0
2008-04-14 12:30:00,45.4,45.79,45.39,45.78,84600.0,32.3286,32.6063,32.3214,32.5991,84600.0
2008-04-14 13:00:00,45.79,45.88,45.73,45.8,103900.0,32.6063,32.6704,32.5635,32.6134,103900.0
2008-04-14 13:30:00,45.79,45.8,45.52,45.59,61800.0,32.6063,32.6134,32.414,32.4638,61800.0
2008-04-14 14:00:00,45.59,45.65,45.52,45.58,78900.0,32.4638,32.5066,32.414,32.4567,78900.0
2008-04-14 14:30:00,45.59,45.82,45.59,45.65,97900.0,32.4638,32.6276,32.4638,32.5066,97900.0
2008-04-14 15:00:00,45.65,45.71,45.15,45.15,116100.0,32.5066,32.5493,32.1505,32.1505,116100.0
2008-04-14 15:30:00,45.15,45.54,45.15,45.28,256200.0,32.1505,32.4282,32.1505,32.2431,256200.0
2008-04-15 09:30:00,45.98,45.98,45.15,45.2,66500.0,32.7416,32.7416,32.1505,32.1861,66500.0
2008-04-15 10:00:00,45.21,45.3,44.9,45.04,131300.0,32.1933,32.2573,31.9725,32.0722,131300.0
2008-04-15 10:30:00,45.04,45.05,44.84,44.89,91100.0,32.0722,32.0793,31.9298,31.9654,91100.0
2008-04-15 11:00:00,44.89,45.05,44.7,44.74,63600.0,31.9654,32.0793,31.8301,31.8586,63600.0
2008-04-15 11:30:00,44.7,44.75,44.65,44.72,30400.0,31.8301,31.8657,31.7945,31.8443,30400.0
2008-04-15 12:00:00,44.72,45.01,44.68,44.98,55200.0,31.8443,32.0508,31.8159,32.0295,55200.0
2008-04-15 12:30:00,45.0,45.47,44.99,45.3,91100.0,32.0437,32.3784,32.0366,32.2573,91100.0
2008-04-15 13:00:00,45.3,45.51,45.29,45.46,63700.0,32.2573,32.4069,32.2502,32.3713,63700.0
2008-04-15 13:30:00,45.46,45.48,45.16,45.24,34300.0,32.3713,32.3855,32.1577,32.2146,34300.0
2008-04-15 14:00:00,45.25,45.25,44.92,44.92,29100.0,32.2217,32.2217,31.9868,31.9868,29100.0
2008-04-15 14:30:00,44.89,45.01,44.82,45.01,50700.0,31.9654,32.0508,31.9155,32.0508,50700.0
2008-04-15 15:00:00,45.01,45.14,44.84,45.13,49600.0,32.0508,32.1434,31.9298,32.1363,49600.0
2008-04-15 15:30:00,45.13,45.16,44.86,44.92,129700.0,32.1363,32.1577,31.944,31.9868,129700.0
2008-04-16 09:30:00,45.07,45.75,45.07,45.28,62900.0,32.0936,32.5778,32.0936,32.2431,62900.0
2008-04-16 10:00:00,45.32,45.4,45.0,45.34,52600.0,32.2716,32.3286,32.0437,32.2858,52600.0
2008-04-16 10:30:00,45.35,45.37,44.9,45.02,139200.0,32.2929,32.3072,31.9725,32.058,139200.0
2008-04-16 11:00:00,45.01,45.05,44.79,44.95,217800.0,32.0508,32.0793,31.8942,32.0081,217800.0
2008-04-16 11:30:00,44.95,45.0,44.88,44.93,78100.0,32.0081,32.0437,31.9583,31.9939,78100.0
2008-04-16 12:00:00,44.93,44.93,44.7,44.86,145300.0,31.9939,31.9939,31.8301,31.944,145300.0
2008-04-16 12:30:00,44.84,44.86,44.58,44.75,137000.0,31.9298,31.944,31.7446,31.8657,137000.0
2008-04-16 13:00:00,44.76,44.89,44.7,44.7,187000.0,31.8728,31.9654,31.8301,31.8301,187000.0
2008-04-16 13:30:00,44.71,44.74,44.4,44.5,198400.0,31.8372,31.8586,31.6165,31.6877,198400.0
2008-04-16 14:00:00,44.5,44.53,44.45,44.5,148500.0,31.6877,31.709,31.6521,31.6877,148500.0
2008-04-16 14:30:00,44.5,44.55,44.44,44.52,119300.0,31.6877,31.7233,31.645,31.7019,119300.0
2008-04-16 15:00:00,44.51,44.76,44.35,44.53,162400.0,31.6948,31.8728,31.5809,31.709,162400.0
2008-04-16 15:30:00,44.51,44.73,44.45,44.66,281900.0,31.6948,31.8515,31.6521,31.8016,281900.0
2008-04-17 09:30:00,44.26,44.56,44.1,44.51,81300.0,31.5168,31.7304,31.4028,31.6948,81300.0
2008-04-17 10:00:00,44.49,44.5,43.85,43.94,97200.0,31.6806,31.6877,31.2248,31.2889,97200.0
2008-04-17 10:30:00,43.94,44.13,43.94,44.05,138900.0,31.2889,31.4242,31.2889,31.3672,138900.0
2008-04-17 11:00:00,44.01,44.1,43.85,43.91,102100.0,31.3388,31.4028,31.2248,31.2675,102100.0
2008-04-17 11:30:00,43.92,44.02,43.89,43.99,31600.0,31.2747,31.3459,31.2533,31.3245,31600.0
2008-04-17 12:00:00,44.0,44.04,43.77,43.77,58400.0,31.3316,31.3601,31.1679,31.1679,58400.0
2008-04-17 12:30:00,43.81,43.96,43.78,43.83,33000.0,31.1963,31.3032,31.175,31.2106,33000.0
2008-04-17 13:00:00,43.83,44.0,43.8,43.93,81700.0,31.2106,31.3316,31.1892,31.2818,81700.0
2008-04-17 13:30:00,43.92,43.94,43.81,43.83,60700.0,31.2747,31.2889,31.1963,31.2106,60700.0
2008-04-17 14:00:00,43.85,43.85,43.51,43.78,62500.0,31.2248,31.2248,30.9827,31.175,62500.0
2008-04-17 14:30:00,43.77,43.88,43.65,43.72,71100.0,31.1679,31.2462,31.0824,31.1323,71100.0
2008-04-17 15:00:00,43.73,44.08,43.72,44.0,59800.0,31.1394,31.3886,31.1323,31.3316,59800.0
2008-04-17 15:30:00,44.01,44.2,43.94,44.04,102200.0,31.3388,31.4741,31.2889,31.3601,102200.0
2008-04-18 09:30:00,44.7,44.71,44.29,44.36,43200.0,31.8301,31.8372,31.5381,31.588,43200.0
2008-04-18 10:00:00,44.35,44.42,44.27,44.4,51300.0,31.5809,31.6307,31.5239,31.6165,51300.0
2008-04-18 10:30:00,44.4,44.5,44.38,44.42,36000.0,31.6165,31.6877,31.6022,31.6307,36000.0
2008-04-18 11:00:00,44.42,44.45,43.94,44.08,58400.0,31.6307,31.6521,31.2889,31.3886,58400.0
2008-04-18 11:30:00,44.08,44.09,43.77,43.8,65300.0,31.3886,31.3957,31.1679,31.1892,65300.0
2008-04-18 12:00:00,43.81,44.15,43.75,43.81,156700.0,31.1963,31.4384,31.1536,31.1963,156700.0
2008-04-18 12:30:00,43.81,44.0,43.8,43.86,104400.0,31.1963,31.3316,31.1892,31.2319,104400.0
2008-04-18 13:00:00,43.9,43.97,43.89,43.95,53500.0,31.2604,31.3103,31.2533,31.296,53500.0
2008-04-18 13:30:00,43.95,44.1,43.94,44.01,96700.0,31.296,31.4028,31.2889,31.3388,96700.0
2008-04-18 14:00:00,44.0,44.14,44.0,44.08,58900.0,31.3316,31.4313,31.3316,31.3886,58900.0
2008-04-18 14:30:00,44.06,44.14,44.03,44.08,64200.0,31.3744,31.4313,31.353,31.3886,64200.0
2008-04-18 15:00:00,44.09,44.12,43.9,43.94,77900.0,31.3957,31.4171,31.2604,31.2889,77900.0
2008-04-18 15:30:00,43.96,44.16,43.87,44.12,139400.0,31.3032,31.4456,31.2391,31.4171,139400.0
2008-04-21 09:30:00,43.51,44.05,43.51,43.83,52700.0,30.9827,31.3672,30.9827,31.2106,52700.0
2008-04-21 10:00:00,43.8,43.85,43.6,43.65,43100.0,31.1892,31.2248,31.0468,31.0824,43100.0
2008-04-21 10:30:00,43.62,43.71,43.26,43.26,59000.0,31.061,31.1251,30.8047,30.8047,59000.0
2008-04-21 11:00:00,43.25,43.65,43.23,43.39,131000.0,30.7976,31.0824,30.7833,30.8973,131000.0
2008-04-21 11:30:00,43.42,43.65,43.41,43.54,60200.0,30.9186,31.0824,30.9115,31.0041,60200.0
2008-04-21 12:00:00,43.53,43.69,43.5,43.6,149800.0,30.997,31.1109,30.9756,31.0468,149800.0
2008-04-21 12:30:00,43.64,43.7,43.55,43.57,90000.0,31.0753,31.118,31.0112,31.0254,90000.0
2008-04-21 13:00:00,43.55,43.67,43.5,43.58,41400.0,31.0112,31.0966,30.9756,31.0326,41400.0
2008-04-21 13:30:00,43.56,43.62,43.48,43.61,51100.0,31.0183,31.061,30.9614,31.0539,51100.0
2008-04-21 14:00:00,43.61,43.8,43.58,43.76,146500.0,31.0539,31.1892,31.0326,31.1607,146500.0
2008-04-21 14:30:00,43.76,43.87,43.68,43.82,85200.0,31.1607,31.2391,31.1038,31.2035,85200.0
2008-04-21 15:00:00,43.84,44.01,43.81,44.0,111900.0,31.2177,31.3388,31.1963,31.3316,111900.0
2008-04-21 15:30:00,44.0,44.52,43.96,44.33,260400.0,31.3316,31.7019,31.3032,31.5666,260400.0
2008-04-22 09:30:00,44.7,44.7,43.77,44.0,218900.0,31.8301,31.8301,31.1679,31.3316,218900.0
2008-04-22 10:00:00,44.0,44.08,43.87,43.94,352800.0,31.3316,31.3886,31.2391,31.2889,352800.0
2008-04-22 10:30:00,43.93,43.93,43.37,43.52,124300.0,31.2818,31.2818,30.883,30.9898,124300.0
2008-04-22 11:00:00,43.59,43.69,43.46,43.6,56100.0,31.0397,31.1109,30.9471,31.0468,56100.0
2008-04-22 11:30:00,43.6,43.78,43.35,43.39,71600.0,31.0468,31.175,30.8688,30.8973,71600.0
2008-04-22 12:00:00,43.41,43.52,43.25,43.35,114500.0,30.9115,30.9898,30.7976,30.8688,114500.0
2008-04-22 12:30:00,43.33,43.51,43.26,43.37,109000.0,30.8545,30.9827,30.8047,30.883,109000.0
2008-04-22 13:00:00,43.39,43.85,43.38,43.8,68400.0,30.8973,31.2248,30.8901,31.1892,68400.0
2008-04-22 13:30:00,43.78,43.86,43.64,43.69,122200.0,31.175,31.2319,31.0753,31.1109,122200.0
2008-04-22 14:00:00,43.69,43.85,43.63,43.76,91900.0,31.1109,31.2248,31.0682,31.1607,91900.0
2008-04-22 14:30:00,43.75,43.85,43.68,43.74,84200.0,31.1536,31.2248,31.1038,31.1465,84200.0
2008-04-22 15:00:00,43.74,44.03,43.74,43.99,121600.0,31.1465,31.353,31.1465,31.3245,121600.0
2008-04-22 15:30:00,43.99,44.27,43.89,44.14,180200.0,31.3245,31.5239,31.2533,31.4313,180200.0
2008-04-23 09:30:00,44.5,44.5,43.84,43.9,45000.0,31.6877,31.6877,31.2177,31.2604,45000.0
2008-04-23 10:00:00,43.9,43.93,43.78,43.9,25300.0,31.2604,31.2818,31.175,31.2604,25300.0
2008-04-23 10:30:00,43.88,44.08,43.86,44.03,44100.0,31.2462,31.3886,31.2319,31.353,44100.0
2008-04-23 11:00:00,44.0,44.01,43.68,43.76,25900.0,31.3316,31.3388,31.1038,31.1607,25900.0
2008-04-23 11:30:00,43.8,43.85,43.76,43.8,29700.0,31.1892,31.2248,31.1607,31.1892,29700.0
2008-04-23 12:00:00,43.8,43.9,43.8,43.9,24300.0,31.1892,31.2604,31.1892,31.2604,24300.0
2008-04-23 12:30:00,43.89,43.9,43.51,43.51,54500.0,31.2533,31.2604,30.9827,30.9827,54500.0
2008-04-23 13:00:00,43.51,43.9,43.49,43.89,57800.0,30.9827,31.2604,30.9685,31.2533,57800.0
2008-04-23 13:30:00,43.9,43.9,43.71,43.8,89500.0,31.2604,31.2604,31.1251,31.1892,89500.0
2008-04-23 14:00:00,43.8,44.02,43.75,43.92,89100.0,31.1892,31.3459,31.1536,31.2747,89100.0
2008-04-23 14:30:00,43.92,44.0,43.77,43.78,162900.0,31.2747,31.3316,31.1679,31.175,162900.0
2008-04-23 15:00:00,43.79,44.0,43.74,43.82,111300.0,31.1821,31.3316,31.1465,31.2035,111300.0
2008-04-23 15:30:00,43.74,43.92,43.7,43.81,164800.0,31.1465,31.2747,31.118,31.1963,164800.0
2008-04-24 09:30:00,44.24,44.24,43.67,43.73,34900.0,31.5025,31.5025,31.0966,31.1394,34900.0
2008-04-24 10:00:00,43.76,43.76,42.92,42.92,153200.0,31.1607,31.1607,30.5626,30.5626,153200.0
2008-04-24 10:30:00,42.92,43.31,42.87,43.31,63300.0,30.5626,30.8403,30.527,30.8403,63300.0
2008-04-24 11:00:00,43.31,43.37,43.0,43.05,79200.0,30.8403,30.883,30.6196,30.6552,79200.0
2008-04-24 11:30:00,43.05,43.27,43.03,43.2,92300.0,30.6552,30.8118,30.6409,30.762,92300.0
2008-04-24 12:00:00,43.2,43.66,43.14,43.57,142400.0,30.762,31.0895,30.7192,31.0254,142400.0
2008-04-24 12:30:00,43.54,43.81,43.5,43.64,96400.0,31.0041,31.1963,30.9756,31.0753,96400.0
2008-04-24 13:00:00,43.63,43.75,43.59,43.66,78200.0,31.0682,31.1536,31.0397,31.0895,78200.0
2008-04-24 13:30:00,43.65,43.65,43.42,43.62,109800.0,31.0824,31.0824,30.9186,31.061,109800.0
2008-04-24 14:00:00,43.64,43.84,43.56,43.77,69800.0,31.0753,31.2177,31.0183,31.1679,69800.0
2008-04-24 14:30:00,43.76,43.95,43.73,43.94,122900.0,31.1607,31.296,31.1394,31.2889,122900.0
2008-04-24 15:00:00,43.94,43.95,43.66,43.86,102900.0,31.2889,31.296,31.0895,31.2319,102900.0
2008-04-24 15:30:00,43.87,44.0,43.77,43.85,195800.0,31.2391,31.3316,31.1679,31.2248,195800.0
2008-04-25 09:30:00,44.76,44.76,43.68,43.93,85400.0,31.8728,31.8728,31.1038,31.2818,85400.0
2008-04-25 10:00:00,43.89,43.95,43.72,43.92,37300.0,31.2533,31.296,31.1323,31.2747,37300.0
2008-04-25 10:30:00,43.94,44.0,43.86,43.95,82300.0,31.2889,31.3316,31.2319,31.296,82300.0
2008-04-25 11:00:00,44.0,44.15,43.83,43.88,63300.0,31.3316,31.4384,31.2106,31.2462,63300.0
2008-04-25 11:30:00,43.87,44.02,43.81,43.95,36200.0,31.2391,31.3459,31.1963,31.296,36200.0
2008-04-25 12:00:00,43.93,44.03,43.78,43.91,45400.0,31.2818,31.353,31.175,31.2675,45400.0
2008-04-25 12:30:00,43.92,43.95,43.86,43.91,46500.0,31.2747,31.296,31.2319,31.2675,46500.0
2008-04-25 13:00:00,43.91,43.98,43.79,43.91,47800.0,31.2675,31.3174,31.1821,31.2675,47800.0
2008-04-25 13:30:00,43.93,43.96,43.83,43.89,42200.0,31.2818,31.3032,31.2106,31.2533,42200.0
2008-04-25 14:00:00,43.89,44.01,43.88,43.91,67100.0,31.2533,31.3388,31.2462,31.2675,67100.0
2008-04-25 14:30:00,43.93,43.99,43.73,43.79,79600.0,31.2818,31.3245,31.1394,31.1821,79600.0
2008-04-25 15:00:00,43.8,44.03,43.69,44.0,145200.0,31.1892,31.353,31.1109,31.3316,145200.0
2008-04-25 15:30:00,44.01,44.2,43.82,43.98,216200.0,31.3388,31.4741,31.2035,31.3174,216200.0
2008-04-28 09:30:00,44.5,44.75,44.26,44.38,93500.0,31.6877,31.8657,31.5168,31.6022,93500.0
2008-04-28 10:00:00,44.38,44.43,44.06,44.4,39700.0,31.6022,31.6378,31.3744,31.6165,39700.0
2008-04-28 10:30:00,44.4,44.51,44.35,44.48,70300.0,31.6165,31.6948,31.5809,31.6734,70300.0
2008-04-28 11:00:00,44.49,44.49,43.81,43.91,40800.0,31.6806,31.6806,31.1963,31.2675,40800.0
2008-04-28 11:30:00,43.9,43.92,43.58,43.74,52900.0,31.2604,31.2747,31.0326,31.1465,52900.0
2008-04-28 12:00:00,43.7,44.2,43.69,44.17,34600.0,31.118,31.4741,31.1109,31.4527,34600.0
2008-04-28 12:30:00,44.13,44.34,44.12,44.31,38700.0,31.4242,31.5737,31.4171,31.5524,38700.0
2008-04-28 13:00:00,44.32,44.36,44.21,44.34,35900.0,31.5595,31.588,31.4812,31.5737,35900.0
2008-04-28 13:30:00,44.35,44.44,44.32,44.42,22000.0,31.5809,31.645,31.5595,31.6307,22000.0
2008-04-28 14:00:00,44.41,44.41,44.19,44.26,31100.0,31.6236,31.6236,31.4669,31.5168,31100.0
2008-04-28 14:30:00,44.26,44.32,44.15,44.17,63400.0,31.5168,31.5595,31.4384,31.4527,63400.0
2008-04-28 15:00:00,44.16,44.21,44.01,44.01,90000.0,31.4456,31.4812,31.3388,31.3388,90000.0
2008-04-28 15:30:00,44.03,44.22,43.99,44.1,142500.0,31.353,31.4883,31.3245,31.4028,142500.0
2008-04-29 09:30:00,43.91,44.13,42.94,43.0,97600.0,31.2675,31.4242,30.5768,30.6196,97600.0
2008-04-29 10:00:00,42.99,43.44,42.46,42.61,139300.0,30.6124,30.9329,30.235,30.3418,139300.0
2008-04-29 10:30:00,42.56,42.63,42.15,42.18,131400.0,30.3062,30.3561,30.0143,30.0356,131400.0
2008-04-29 11:00:00,42.25,42.54,42.24,42.5,108600.0,30.0855,30.292,30.0784,30.2635,108600.0
2008-04-29 11:30:00,42.54,42.57,42.2,42.32,94900.0,30.292,30.3134,30.0499,30.1353,94900.0
2008-04-29 12:00:00,42.34,42.54,42.34,42.53,91900.0,30.1496,30.292,30.1496,30.2849,91900.0
2008-04-29 12:30:00,42.54,42.56,42.4,42.4,136100.0,30.292,30.3062,30.1923,30.1923,136100.0
2008-04-29 13:00:00,42.42,42.5,42.34,42.4,131400.0,30.2065,30.2635,30.1496,30.1923,131400.0
2008-04-29 13:30:00,42.41,42.49,42.39,42.41,91000.0,30.1994,30.2564,30.1852,30.1994,91000.0
2008-04-29 14:00:00,42.39,42.5,42.32,42.47,46500.0,30.1852,30.2635,30.1353,30.2421,46500.0
2008-04-29 14:30:00,42.47,42.53,42.43,42.51,192900.0,30.2421,30.2849,30.2137,30.2706,192900.0
2008-04-29 15:00:00,42.51,42.63,42.48,42.57,109800.0,30.2706,30.3561,30.2493,30.3134,109800.0
2008-04-29 15:30:00,42.57,42.74,42.53,42.7,301400.0,30.3134,30.4344,30.2849,30.4059,301400.0
2008-04-30 09:30:00,42.46,44.0,42.46,43.63,122400.0,30.235,31.3316,30.235,31.0682,122400.0
2008-04-30 10:00:00,43.63,43.69,43.36,43.65,65500.0,31.0682,31.1109,30.8759,31.0824,65500.0
2008-04-30 10:30:00,43.65,43.74,43.58,43.64,116200.0,31.0824,31.1465,31.0326,31.0753,116200.0
2008-04-30 11:00:00,43.65,43.93,43.64,43.93,76600.0,31.0824,31.2818,31.0753,31.2818,76600.0
2008-04-30 11:30:00,43.96,44.05,43.94,43.99,102900.0,31.3032,31.3672,31.2889,31.3245,102900.0
2008-04-30 12:00:00,44.0,44.0,43.85,43.85,39200.0,31.3316,31.3316,31.2248,31.2248,39200.0
2008-04-30 12:30:00,43.85,43.9,43.59,43.73,77900.0,31.2248,31.2604,31.0397,31.1394,77900.0
2008-04-30 13:00:00,43.73,43.81,43.62,43.7,44500.0,31.1394,31.1963,31.061,31.118,44500.0
2008-04-30 13:30:00,43.7,43.75,43.67,43.71,40500.0,31.118,31.1536,31.0966,31.1251,40500.0
2008-04-30 14:00:00,43.71,43.82,43.55,43.74,174900.0,31.1251,31.2035,31.0112,31.1465,174900.0
2008-04-30 14:30:00,43.74,43.89,43.65,43.67,152300.0,31.1465,31.2533,31.0824,31.0966,152300.0
2008-04-30 15:00:00,43.69,43.87,43.61,43.69,194400.0,31.1109,31.2391,31.0539,31.1109,194400.0
2008-04-30 15:30:00,43.7,43.8,43.39,43.52,480200.0,31.118,31.1892,30.8973,30.9898,480200.0
2008-05-01 09:30:00,43.75,44.05,42.64,43.9,98800.0,31.1536,31.3672,30.3632,31.2604,98800.0
2008-05-01 10:00:00,43.91,44.06,43.7,43.92,104800.0,31.2675,31.3744,31.118,31.2747,104800.0
2008-05-01 10:30:00,43.93,43.94,43.55,43.72,201700.0,31.2818,31.2889,31.0112,31.1323,201700.0
2008-05-01 11:00:00,43.71,43.72,43.6,43.7,125000.0,31.1251,31.1323,31.0468,31.118,125000.0
2008-05-01 11:30:00,43.7,43.72,43.65,43.67,81600.0,31.118,31.1323,31.0824,31.0966,81600.0
2008-05-01 12:00:00,43.66,43.74,43.41,43.7,53100.0,31.0895,31.1465,30.9115,31.118,53100.0
2008-05-01 12:30:00,43.73,43.77,43.68,43.69,103800.0,31.1394,31.1679,31.1038,31.1109,103800.0
2008-05-01 13:00:00,43.68,43.74,43.66,43.69,108000.0,31.1038,31.1465,31.0895,31.1109,108000.0
2008-05-01 13:30:00,43.7,43.8,43.66,43.7,104700.0,31.118,31.1892,31.0895,31.118,104700.0
2008-05-01 14:00:00,43.7,43.76,43.66,43.73,121400.0,31.118,31.1607,31.0895,31.1394,121400.0
2008-05-01 14:30:00,43.74,43.77,43.66,43.7,172100.0,31.1465,31.1679,31.0895,31.118,172100.0
2008-05-01 15:00:00,43.69,43.72,43.58,43.7,379900.0,31.1109,31.1323,31.0326,31.118,379900.0
2008-05-01 15:30:00,43.7,43.7,43.59,43.69,302800.0,31.118,31.118,31.0397,31.1109,302800.0
2008-05-02 09:30:00,43.8,43.94,43.22,43.54,203000.0,31.1892,31.2889,30.7762,31.0041,203000.0
2008-05-02 10:00:00,43.54,43.6,43.0,43.41,123100.0,31.0041,31.0468,30.6196,30.9115,123100.0
2008-05-02 10:30:00,43.5,43.5,43.27,43.33,61100.0,30.9756,30.9756,30.8118,30.8545,61100.0
2008-05-02 11:00:00,43.35,43.46,43.3,43.38,80000.0,30.8688,30.9471,30.8332,30.8901,80000.0
2008-05-02 11:30:00,43.35,43.42,43.26,43.33,92000.0,30.8688,30.9186,30.8047,30.8545,92000.0
2008-05-02 12:00:00,43.31,43.43,43.27,43.35,84900.0,30.8403,30.9257,30.8118,30.8688,84900.0
2008-05-02 12:30:00,43.34,43.39,43.28,43.29,43300.0,30.8617,30.8973,30.8189,30.8261,43300.0
2008-05-02 13:00:00,43.3,43.37,43.26,43.35,45700.0,30.8332,30.883,30.8047,30.8688,45700.0
2008-05-02 13:30:00,43.36,43.45,43.29,43.33,70400.0,30.8759,30.94,30.8261,30.8545,70400.0
2008-05-02 14:00:00,43.35,43.45,43.29,43.36,73700.0,30.8688,30.94,30.8261,30.8759,73700.0
2008-05-02 14:30:00,43.34,43.51,43.33,43.39,107100.0,30.8617,30.9827,30.8545,30.8973,107100.0
2008-05-02 15:00:00,43.38,43.42,43.34,43.38,83600.0,30.8901,30.9186,30.8617,30.8901,83600.0
2008-05-02 15:30:00,43.37,43.75,43.33,43.57,226100.0,30.883,31.1536,30.8545,31.0254,226100.0
2008-05-05 09:30:00,43.9,44.0,43.46,43.61,23100.0,31.5873,31.6592,31.2707,31.3786,23100.0
2008-05-05 10:00:00,43.64,43.9,43.6,43.63,44100.0,31.4002,31.5873,31.3714,31.393,44100.0
2008-05-05 10:30:00,43.59,43.8,43.55,43.65,63200.0,31.3642,31.5153,31.3355,31.4074,63200.0
2008-05-05 11:00:00,43.65,43.75,43.65,43.73,28600.0,31.4074,31.4794,31.4074,31.465,28600.0
2008-05-05 11:30:00,43.73,43.87,43.72,43.73,30400.0,31.465,31.5657,31.4578,31.465,30400.0
2008-05-05 12:00:00,43.76,43.76,43.65,43.67,30200.0,31.4866,31.4866,31.4074,31.4218,30200.0
2008-05-05 12:30:00,43.67,43.78,43.65,43.68,37400.0,31.4218,31.5009,31.4074,31.429,37400.0
2008-05-05 13:00:00,43.69,43.75,43.68,43.69,27900.0,31.4362,31.4794,31.429,31.4362,27900.0
2008-05-05 13:30:00,43.69,43.75,43.65,43.72,30800.0,31.4362,31.4794,31.4074,31.4578,30800.0
2008-05-05 14:00:00,43.72,43.82,43.69,43.77,51100.0,31.4578,31.5297,31.4362,31.4938,51100.0
2008-05-05 14:30:00,43.77,43.81,43.68,43.77,41700.0,31.4938,31.5225,31.429,31.4938,41700.0
2008-05-05 15:00:00,43.78,43.87,43.72,43.86,55400.0,31.5009,31.5657,31.4578,31.5585,55400.0
2008-05-05 15:30:00,43.86,43.96,43.72,43.81,119800.0,31.5585,31.6305,31.4578,31.5225,119800.0
2008-05-06 09:30:00,43.8,44.0,43.72,43.91,78000.0,31.5153,31.6592,31.4578,31.5945,78000.0
2008-05-06 10:00:00,43.91,44.06,43.9,44.0,86000.0,31.5945,31.7024,31.5873,31.6592,86000.0
2008-05-06 10:30:00,44.0,44.08,43.97,44.02,231400.0,31.6592,31.7168,31.6377,31.6736,231400.0
2008-05-06 11:00:00,44.02,44.16,43.98,44.1,110600.0,31.6736,31.7744,31.6449,31.7312,110600.0
2008-05-06 11:30:00,44.11,44.53,44.09,44.26,211100.0,31.7384,32.0406,31.724,31.8463,211100.0
2008-05-06 12:00:00,44.25,44.42,44.23,44.36,36400.0,31.8391,31.9614,31.8247,31.9183,36400.0
2008-05-06 12:30:00,44.36,44.62,44.3,44.5,48000.0,31.9183,32.1054,31.8751,32.019,48000.0
2008-05-06 13:00:00,44.5,44.53,44.4,44.42,40300.0,32.019,32.0406,31.9471,31.9614,40300.0
2008-05-06 13:30:00,44.46,44.46,44.28,44.4,51500.0,31.9902,31.9902,31.8607,31.9471,51500.0
2008-05-06 14:00:00,44.41,44.41,44.21,44.23,135000.0,31.9543,31.9543,31.8103,31.8247,135000.0
2008-05-06 14:30:00,44.25,44.47,44.18,44.41,126900.0,31.8391,31.9974,31.7888,31.9543,126900.0
2008-05-06 15:00:00,44.41,44.69,44.38,44.6,65000.0,31.9543,32.1557,31.9327,32.091,65000.0
2008-05-06 15:30:00,44.6,44.85,44.54,44.72,187900.0,32.091,32.2708,32.0478,32.1773,187900.0
2008-05-07 09:30:00,44.99,45.16,44.75,45.12,254500.0,32.3716,32.4939,32.1989,32.4651,254500.0
2008-05-07 10:00:00,45.12,45.12,44.89,45.06,93100.0,32.4651,32.4651,32.2996,32.4219,93100.0
2008-05-07 10:30:00,45.06,45.14,45.02,45.1,65300.0,32.4219,32.4795,32.3932,32.4507,65300.0
2008-05-07 11:00:00,45.11,45.12,44.87,44.9,46400.0,32.4579,32.4651,32.2852,32.3068,46400.0
2008-05-07 11:30:00,44.88,44.95,44.67,44.8,67200.0,32.2924,32.3428,32.1413,32.2349,67200.0
2008-05-07 12:00:00,44.8,45.02,44.73,45.0,49100.0,32.2349,32.3932,32.1845,32.3788,49100.0
2008-05-07 12:30:00,45.0,45.0,44.82,44.91,43200.0,32.3788,32.3788,32.2493,32.314,43200.0
2008-05-07 13:00:00,44.89,44.89,44.66,44.84,79400.0,32.2996,32.2996,32.1341,32.2636,79400.0
2008-05-07 13:30:00,44.82,44.83,44.5,44.53,82100.0,32.2493,32.2565,32.019,32.0406,82100.0
2008-05-07 14:00:00,44.52,44.66,44.35,44.38,79100.0,32.0334,32.1341,31.9111,31.9327,79100.0
2008-05-07 14:30:00,44.33,44.54,44.1,44.54,114100.0,31.8967,32.0478,31.7312,32.0478,114100.0
2008-05-07 15:00:00,44.52,44.52,44.08,44.11,79000.0,32.0334,32.0334,31.7168,31.7384,79000.0
2008-05-07 15:30:00,44.1,44.3,43.89,44.15,160700.0,31.7312,31.8751,31.5801,31.7672,160700.0
2008-05-08 09:30:00,44.63,45.0,44.4,44.81,53800.0,32.1125,32.3788,31.9471,32.2421,53800.0
2008-05-08 10:00:00,44.81,44.89,44.52,44.62,67900.0,32.2421,32.2996,32.0334,32.1054,67900.0
2008-05-08 10:30:00,44.61,44.69,44.36,44.55,77800.0,32.0982,32.1557,31.9183,32.055,77800.0
2008-05-08 11:00:00,44.55,44.62,44.42,44.6,34800.0,32.055,32.1054,31.9614,32.091,34800.0
2008-05-08 11:30:00,44.6,44.73,44.56,44.73,16900.0,32.091,32.1845,32.0622,32.1845,16900.0
2008-05-08 12:00:00,44.75,44.75,44.6,44.64,21200.0,32.1989,32.1989,32.091,32.1197,21200.0
2008-05-08 12:30:00,44.65,44.65,44.56,44.62,75100.0,32.1269,32.1269,32.0622,32.1054,75100.0
2008-05-08 13:00:00,44.6,44.62,44.45,44.58,27800.0,32.091,32.1054,31.983,32.0766,27800.0
2008-05-08 13:30:00,44.6,44.66,44.43,44.57,35100.0,32.091,32.1341,31.9686,32.0694,35100.0
2008-05-08 14:00:00,44.57,44.62,44.45,44.48,37200.0,32.0694,32.1054,31.983,32.0046,37200.0
2008-05-08 14:30:00,44.44,44.47,44.34,44.38,25700.0,31.9758,31.9974,31.9039,31.9327,25700.0
2008-05-08 15:00:00,44.38,44.5,44.35,44.43,50400.0,31.9327,32.019,31.9111,31.9686,50400.0
2008-05-08 15:30:00,44.43,44.47,44.3,44.35,99700.0,31.9686,31.9974,31.8751,31.9111,99700.0
2008-05-09 09:30:00,43.62,44.02,43.62,43.86,48500.0,31.3858,31.6736,31.3858,31.5585,48500.0
2008-05-09 10:00:00,43.81,44.11,43.81,44.1,34200.0,31.5225,31.7384,31.5225,31.7312,34200.0
2008-05-09 10:30:00,43.99,44.38,43.98,44.38,41700.0,31.652,31.9327,31.6449,31.9327,41700.0
2008-05-09 11:00:00,44.39,44.82,44.39,44.8,37300.0,31.9399,32.2493,31.9399,32.2349,37300.0
2008-05-09 11:30:00,44.8,44.81,44.5,44.75,37200.0,32.2349,32.2421,32.019,32.1989,37200.0
2008-05-09 12:00:00,44.75,44.76,44.54,44.6,31300.0,32.1989,32.2061,32.0478,32.091,31300.0
2008-05-09 12:30:00,44.6,44.78,44.6,44.71,21300.0,32.091,32.2205,32.091,32.1701,21300.0
2008-05-09 13:00:00,44.69,44.74,44.53,44.56,12600.0,32.1557,32.1917,32.0406,32.0622,12600.0
2008-05-09 13:30:00,44.58,44.58,44.19,44.35,27300.0,32.0766,32.0766,31.796,31.9111,27300.0
2008-05-09 14:00:00,44.42,44.49,44.31,44.4,21800.0,31.9614,32.0118,31.8823,31.9471,21800.0
2008-05-09 14:30:00,44.39,44.71,44.38,44.7,71100.0,31.9399,32.1701,31.9327,32.1629,71100.0
2008-05-09 15:00:00,44.68,44.77,44.5,44.67,67500.0,32.1485,32.2133,32.019,32.1413,67500.0
2008-05-09 15:30:00,44.68,44.68,44.49,44.5,60500.0,32.1485,32.1485,32.0118,32.019,60500.0
2008-05-12 09:30:00,44.82,44.96,44.75,44.8,26400.0,32.2493,32.35,32.1989,32.2349,26400.0
2008-05-12 10:00:00,44.83,44.83,44.46,44.49,59600.0,32.2565,32.2565,31.9902,32.0118,59600.0
2008-05-12 10:30:00,44.47,44.81,44.4,44.8,47400.0,31.9974,32.2421,31.9471,32.2349,47400.0
2008-05-12 11:00:00,44.8,45.31,44.79,45.31,83500.0,32.2349,32.6018,32.2277,32.6018,83500.0
2008-05-12 11:30:00,45.31,45.39,45.0,45.3,95700.0,32.6018,32.6594,32.3788,32.5946,95700.0
2008-05-12 12:00:00,45.3,45.3,45.18,45.3,37600.0,32.5946,32.5946,32.5083,32.5946,37600.0
2008-05-12 12:30:00,45.3,45.3,45.04,45.24,35400.0,32.5946,32.5946,32.4076,32.5515,35400.0
2008-05-12 13:00:00,45.23,45.27,45.09,45.1,18000.0,32.5443,32.573,32.4435,32.4507,18000.0
2008-05-12 13:30:00,45.1,45.14,44.95,44.99,23200.0,32.4507,32.4795,32.3428,32.3716,23200.0
2008-05-12 14:00:00,44.98,45.1,44.88,45.06,32900.0,32.3644,32.4507,32.2924,32.4219,32900.0
2008-05-12 14:30:00,45.08,45.15,44.98,45.06,32000.0,32.4363,32.4867,32.3644,32.4219,32000.0
2008-05-12 15:00:00,45.08,45.1,44.95,45.0,42400.0,32.4363,32.4507,32.3428,32.3788,42400.0
2008-05-12 15:30:00,44.98,45.09,44.9,45.05,149200.0,32.3644,32.4435,32.3068,32.4147,149200.0
2008-05-13 09:30:00,45.1,45.42,45.1,45.36,72500.0,32.4507,32.681,32.4507,32.6378,72500.0
2008-05-13 10:00:00,45.38,45.41,45.19,45.38,55100.0,32.6522,32.6738,32.5155,32.6522,55100.0
2008-05-13 10:30:00,45.38,45.75,45.37,45.75,78200.0,32.6522,32.9184,32.645,32.9184,78200.0
2008-05-13 11:00:00,45.74,45.94,45.59,45.9,70100.0,32.9112,33.0551,32.8033,33.0263,70100.0
2008-05-13 11:30:00,45.9,46.18,45.84,46.13,129100.0,33.0263,33.2278,32.9832,33.1918,129100.0
2008-05-13 12:00:00,46.15,46.42,46.14,46.32,122800.0,33.2062,33.4005,33.199,33.3285,122800.0
2008-05-13 12:30:00,46.35,46.85,46.32,46.6,173200.0,33.3501,33.7099,33.3285,33.53,173200.0
2008-05-13 13:00:00,46.62,46.64,46.23,46.27,125000.0,33.5444,33.5588,33.2638,33.2926,125000.0
2008-05-13 13:30:00,46.27,46.43,46.27,46.39,52800.0,33.2926,33.4077,33.2926,33.3789,52800.0
2008-05-13 14:00:00,46.4,46.43,46.38,46.42,64900.0,33.3861,33.4077,33.3717,33.4005,64900.0
2008-05-13 14:30:00,46.43,46.61,46.35,46.55,126900.0,33.4077,33.5372,33.3501,33.494,126900.0
2008-05-13 15:00:00,46.54,46.6,46.29,46.47,110600.0,33.4868,33.53,33.307,33.4365,110600.0
2008-05-13 15:30:00,46.46,46.52,46.32,46.33,249300.0,33.4293,33.4725,33.3285,33.3357,249300.0
2008-05-14 09:30:00,46.89,46.89,46.21,46.58,129300.0,33.7387,33.7387,33.2494,33.5156,129300.0
2008-05-14 10:00:00,46.63,46.77,46.39,46.39,55000.0,33.5516,33.6523,33.3789,33.3789,55000.0
2008-05-14 10:30:00,46.37,46.79,46.34,46.63,70000.0,33.3645,33.6667,33.3429,33.5516,70000.0
2008-05-14 11:00:00,46.59,46.62,46.4,46.43,40600.0,33.5228,33.5444,33.3861,33.4077,40600.0
2008-05-14 11:30:00,46.46,46.47,46.38,46.4,28000.0,33.4293,33.4365,33.3717,33.3861,28000.0
2008-05-14 12:00:00,46.37,46.41,46.17,46.2,42500.0,33.3645,33.3933,33.2206,33.2422,42500.0
2008-05-14 12:30:00,46.2,46.22,45.99,46.12,61500.0,33.2422,33.2566,33.0911,33.1846,61500.0
2008-05-14 13:00:00,46.09,46.29,45.99,46.21,37000.0,33.1631,33.307,33.0911,33.2494,37000.0
2008-05-14 13:30:00,46.21,46.28,46.15,46.19,22600.0,33.2494,33.2998,33.2062,33.235,22600.0
2008-05-14 14:00:00,46.25,46.39,46.24,46.39,18600.0,33.2782,33.3789,33.271,33.3789,18600.0
2008-05-14 14:30:00,46.36,46.42,46.26,46.35,47800.0,33.3573,33.4005,33.2854,33.3501,47800.0
2008-05-14 15:00:00,46.37,46.4,46.27,46.29,35700.0,33.3645,33.3861,33.2926,33.307,35700.0
2008-05-14 15:30:00,46.29,46.29,45.98,46.01,146900.0,33.307,33.307,33.0839,33.1055,146900.0
2008-05-15 09:30:00,46.38,46.38,45.59,45.65,62100.0,33.3717,33.3717,32.8033,32.8465,62100.0
2008-05-15 10:00:00,45.66,45.79,45.16,45.19,93100.0,32.8537,32.9472,32.4939,32.5155,93100.0
2008-05-15 10:30:00,45.2,45.4,45.18,45.3,50900.0,32.5227,32.6666,32.5083,32.5946,50900.0
2008-05-15 11:00:00,45.3,45.7,45.0,45.2,141700.0,32.5946,32.8824,32.3788,32.5227,141700.0
2008-05-15 11:30:00,45.2,45.54,45.05,45.46,36700.0,32.5227,32.7673,32.4147,32.7098,36700.0
2008-05-15 12:00:00,45.52,45.86,45.48,45.83,83000.0,32.7529,32.9976,32.7241,32.976,83000.0
2008-05-15 12:30:00,45.8,45.93,45.47,45.5,41300.0,32.9544,33.0479,32.717,32.7385,41300.0
2008-05-15 13:00:00,45.5,45.77,45.38,45.61,28300.0,32.7385,32.9328,32.6522,32.8177,28300.0
2008-05-15 13:30:00,45.62,45.65,45.54,45.55,30700.0,32.8249,32.8465,32.7673,32.7745,30700.0
2008-05-15 14:00:00,45.55,45.63,45.49,45.53,40500.0,32.7745,32.8321,32.7313,32.7601,40500.0
2008-05-15 14:30:00,45.52,45.75,45.5,45.71,50400.0,32.7529,32.9184,32.7385,32.8896,50400.0
2008-05-15 15:00:00,45.7,45.8,45.67,45.79,67200.0,32.8824,32.9544,32.8609,32.9472,67200.0
2008-05-15 15:30:00,45.79,45.98,45.69,45.81,149200.0,32.9472,33.0839,32.8752,32.9616,149200.0
2008-05-16 09:30:00,45.9,46.37,45.8,46.3,39500.0,33.0263,33.3645,32.9544,33.3142,39500.0
2008-05-16 10:00:00,46.27,46.31,46.11,46.3,37700.0,33.2926,33.3214,33.1774,33.3142,37700.0
2008-05-16 10:30:00,46.28,46.28,45.92,45.92,22900.0,33.2998,33.2998,33.0407,33.0407,22900.0
2008-05-16 11:00:00,45.92,46.02,45.82,45.98,20600.0,33.0407,33.1127,32.9688,33.0839,20600.0
2008-05-16 11:30:00,45.98,46.17,45.97,46.1,17300.0,33.0839,33.2206,33.0767,33.1703,17300.0
2008-05-16 12:00:00,46.14,46.14,46.03,46.08,7900.0,33.199,33.199,33.1199,33.1559,7900.0
2008-05-16 12:30:00,46.05,46.13,46.0,46.13,12400.0,33.1343,33.1918,33.0983,33.1918,12400.0
2008-05-16 13:00:00,46.1,46.17,46.0,46.12,18300.0,33.1703,33.2206,33.0983,33.1846,18300.0
2008-05-16 13:30:00,46.14,46.19,46.1,46.17,12900.0,33.199,33.235,33.1703,33.2206,12900.0
2008-05-16 14:00:00,46.16,46.16,46.04,46.1,17500.0,33.2134,33.2134,33.1271,33.1703,17500.0
2008-05-16 14:30:00,46.1,46.19,46.07,46.12,15100.0,33.1703,33.235,33.1487,33.1846,15100.0
2008-05-16 15:00:00,46.12,46.14,46.03,46.14,31200.0,33.1846,33.199,33.1199,33.199,31200.0
2008-05-16 15:30:00,46.13,46.13,45.91,45.94,118600.0,33.1918,33.1918,33.0335,33.0551,118600.0
2008-05-19 09:30:00,46.36,46.47,45.75,45.94,22200.0,33.3573,33.4365,32.9184,33.0551,22200.0
2008-05-19 10:00:00,45.93,46.05,45.91,46.01,41700.0,33.0479,33.1343,33.0335,33.1055,41700.0
2008-05-19 10:30:00,46.0,46.1,45.98,46.0,37000.0,33.0983,33.1703,33.0839,33.0983,37000.0
2008-05-19 11:00:00,46.04,46.09,46.0,46.02,34400.0,33.1271,33.1631,33.0983,33.1127,34400.0
2008-05-19 11:30:00,46.01,46.17,46.01,46.1,46700.0,33.1055,33.2206,33.1055,33.1703,46700.0
2008-05-19 12:00:00,46.11,46.29,45.96,46.18,332400.0,33.1774,33.307,33.0695,33.2278,332400.0
2008-05-19 12:30:00,46.18,46.24,46.06,46.16,62900.0,33.2278,33.271,33.1415,33.2134,62900.0
2008-05-19 13:00:00,46.14,46.4,46.14,46.29,45700.0,33.199,33.3861,33.199,33.307,45700.0
2008-05-19 13:30:00,46.29,46.32,46.12,46.17,122100.0,33.307,33.3285,33.1846,33.2206,122100.0
2008-05-19 14:00:00,46.17,46.22,46.02,46.09,51100.0,33.2206,33.2566,33.1127,33.1631,51100.0
2008-05-19 14:30:00,46.1,46.24,46.07,46.18,67900.0,33.1703,33.271,33.1487,33.2278,67900.0
2008-05-19 15:00:00,46.22,46.22,45.93,46.0,66900.0,33.2566,33.2566,33.0479,33.0983,66900.0
2008-05-19 15:30:00,45.97,46.31,45.81,46.19,105400.0,33.0767,33.3214,32.9616,33.235,105400.0
2008-05-20 09:30:00,46.28,46.28,45.39,45.54,45900.0,33.2998,33.2998,32.6594,32.7673,45900.0
2008-05-20 10:00:00,45.5,45.8,45.43,45.5,63700.0,32.7385,32.9544,32.6882,32.7385,63700.0
2008-05-20 10:30:00,45.48,45.7,45.48,45.56,33800.0,32.7241,32.8824,32.7241,32.7817,33800.0
2008-05-20 11:00:00,45.53,45.54,45.37,45.5,65100.0,32.7601,32.7673,32.645,32.7385,65100.0
2008-05-20 11:30:00,45.51,45.53,45.4,45.52,27900.0,32.7457,32.7601,32.6666,32.7529,27900.0
2008-05-20 12:00:00,45.52,45.63,45.46,45.49,40200.0,32.7529,32.8321,32.7098,32.7313,40200.0
2008-05-20 12:30:00,45.5,45.5,45.36,45.4,23700.0,32.7385,32.7385,32.6378,32.6666,23700.0
2008-05-20 13:00:00,45.4,45.5,45.4,45.5,22700.0,32.6666,32.7385,32.6666,32.7385,22700.0
2008-05-20 13:30:00,45.5,45.54,45.46,45.46,26500.0,32.7385,32.7673,32.7098,32.7098,26500.0
2008-05-20 14:00:00,45.48,45.53,45.43,45.46,37500.0,32.7241,32.7601,32.6882,32.7098,37500.0
2008-05-20 14:30:00,45.48,45.58,45.44,45.46,51600.0,32.7241,32.7961,32.6954,32.7098,51600.0
2008-05-20 15:00:00,45.44,45.53,45.38,45.47,44000.0,32.6954,32.7601,32.6522,32.717,44000.0
2008-05-20 15:30:00,45.47,45.5,45.39,45.46,95200.0,32.717,32.7385,32.6594,32.7098,95200.0
2008-05-21 09:30:00,45.61,45.61,45.09,45.09,38000.0,32.8177,32.8177,32.4435,32.4435,38000.0
2008-05-21 10:00:00,45.09,45.25,45.07,45.22,35800.0,32.4435,32.5587,32.4291,32.5371,35800.0
2008-05-21 10:30:00,45.24,45.24,45.0,45.0,31600.0,32.5515,32.5515,32.3788,32.3788,31600.0
2008-05-21 11:00:00,45.01,45.12,45.0,45.06,23500.0,32.386,32.4651,32.3788,32.4219,23500.0
2008-05-21 11:30:00,45.08,45.21,45.04,45.2,18500.0,32.4363,32.5299,32.4076,32.5227,18500.0
2008-05-21 12:00:00,45.21,45.3,45.2,45.22,14800.0,32.5299,32.5946,32.5227,32.5371,14800.0
2008-05-21 12:30:00,45.25,45.34,45.18,45.24,21600.0,32.5587,32.6234,32.5083,32.5515,21600.0
2008-05-21 13:00:00,45.22,45.25,45.18,45.23,12600.0,32.5371,32.5587,32.5083,32.5443,12600.0
2008-05-21 13:30:00,45.25,45.34,45.18,45.21,17900.0,32.5587,32.6234,32.5083,32.5299,17900.0
2008-05-21 14:00:00,45.2,45.21,44.7,44.71,57600.0,32.5227,32.5299,32.1629,32.1701,57600.0
2008-05-21 14:30:00,44.73,45.04,44.63,45.03,57700.0,32.1845,32.4076,32.1125,32.4004,57700.0
2008-05-21 15:00:00,45.0,45.19,44.95,45.04,48100.0,32.3788,32.5155,32.3428,32.4076,48100.0
2008-05-21 15:30:00,45.05,45.25,45.0,45.18,154400.0,32.4147,32.5587,32.3788,32.5083,154400.0
2008-05-22 09:30:00,44.96,45.46,44.93,45.1,25300.0,32.35,32.7098,32.3284,32.4507,25300.0
2008-05-22 10:00:00,45.13,45.23,44.93,44.95,67400.0,32.4723,32.5443,32.3284,32.3428,67400.0
2008-05-22 10:30:00,44.96,45.1,44.66,44.66,30200.0,32.35,32.4507,32.1341,32.1341,30200.0
2008-05-22 11:00:00,44.65,44.95,44.5,44.88,75700.0,32.1269,32.3428,32.019,32.2924,75700.0
2008-05-22 11:30:00,44.84,44.84,44.63,44.67,47400.0,32.2636,32.2636,32.1125,32.1413,47400.0
2008-05-22 12:00:00,44.68,44.72,44.52,44.56,20700.0,32.1485,32.1773,32.0334,32.0622,20700.0
2008-05-22 12:30:00,44.57,44.73,44.55,44.7,15500.0,32.0694,32.1845,32.055,32.1629,15500.0
2008-05-22 13:00:00,44.69,44.75,44.53,44.53,42700.0,32.1557,32.1989,32.0406,32.0406,42700.0
2008-05-22 13:30:00,44.54,44.68,44.35,44.42,68000.0,32.0478,32.1485,31.9111,31.9614,68000.0
2008-05-22 14:00:00,44.41,44.62,44.4,44.46,78900.0,31.9543,32.1054,31.9471,31.9902,78900.0
2008-05-22 14:30:00,44.48,44.8,44.44,44.73,40200.0,32.0046,32.2349,31.9758,32.1845,40200.0
2008-05-22 15:00:00,44.77,44.84,44.68,44.69,74600.0,32.2133,32.2636,32.1485,32.1557,74600.0
2008-05-22 15:30:00,44.67,44.75,44.63,44.73,88100.0,32.1413,32.1989,32.1125,32.1845,88100.0
2008-05-23 09:30:00,44.2,45.21,44.19,44.99,131300.0,31.8031,32.5299,31.796,32.3716,131300.0
2008-05-23 10:00:00,44.93,46.03,44.92,45.95,268000.0,32.3284,33.1199,32.3212,33.0623,268000.0
2008-05-23 10:30:00,45.95,46.35,45.93,46.3,205700.0,33.0623,33.3501,33.0479,33.3142,205700.0
2008-05-23 11:00:00,46.29,46.94,46.02,46.42,298500.0,33.307,33.7747,33.1127,33.4005,298500.0
2008-05-23 11:30:00,46.46,46.59,46.28,46.59,123400.0,33.4293,33.5228,33.2998,33.5228,123400.0
2008-05-23 12:00:00,46.58,46.75,46.5,46.71,98800.0,33.5156,33.6379,33.4581,33.6092,98800.0
2008-05-23 12:30:00,46.7,46.97,46.53,46.84,104900.0,33.602,33.7962,33.4797,33.7027,104900.0
2008-05-23 13:00:00,46.85,47.1,46.79,47.1,102000.0,33.7099,33.8898,33.6667,33.8898,102000.0
2008-05-23 13:30:00,47.12,47.2,46.6,46.79,103300.0,33.9042,33.9617,33.53,33.6667,103300.0
2008-05-23 14:00:00,46.8,46.91,46.49,46.83,97800.0,33.6739,33.7531,33.4509,33.6955,97800.0
2008-05-23 14:30:00,46.83,46.89,46.69,46.8,85700.0,33.6955,33.7387,33.5948,33.6739,85700.0
2008-05-23 15:00:00,46.79,46.85,46.32,46.78,183200.0,33.6667,33.7099,33.3285,33.6595,183200.0
2008-05-23 15:30:00,46.77,46.95,46.67,46.71,282500.0,33.6523,33.7819,33.5804,33.6092,282500.0
2008-05-27 09:30:00,46.99,47.15,46.26,46.76,119100.0,33.8106,33.9258,33.2854,33.6451,119100.0
2008-05-27 10:00:00,46.75,46.83,46.2,46.2,85200.0,33.6379,33.6955,33.2422,33.2422,85200.0
2008-05-27 10:30:00,46.21,46.24,45.92,46.08,77100.0,33.2494,33.271,33.0407,33.1559,77100.0
2008-05-27 11:00:00,46.08,46.18,45.74,45.77,55200.0,33.1559,33.2278,32.9112,32.9328,55200.0
2008-05-27 11:30:00,45.79,45.94,45.7,45.7,32200.0,32.9472,33.0551,32.8824,32.8824,32200.0
2008-05-27 12:00:00,45.7,45.77,45.64,45.76,37500.0,32.8824,32.9328,32.8393,32.9256,37500.0
2008-05-27 12:30:00,45.75,45.97,45.72,45.97,47200.0,32.9184,33.0767,32.8968,33.0767,47200.0
2008-05-27 13:00:00,45.97,46.0,45.84,46.0,36700.0,33.0767,33.0983,32.9832,33.0983,36700.0
2008-05-27 13:30:00,46.0,46.04,45.92,45.99,74100.0,33.0983,33.1271,33.0407,33.0911,74100.0
2008-05-27 14:00:00,45.99,46.08,45.98,45.99,65600.0,33.0911,33.1559,33.0839,33.0911,65600.0
2008-05-27 14:30:00,45.99,46.21,45.87,46.15,59500.0,33.0911,33.2494,33.0048,33.2062,59500.0
2008-05-27 15:00:00,46.16,46.2,45.91,46.16,94900.0,33.2134,33.2422,33.0335,33.2134,94900.0
2008-05-27 15:30:00,46.16,46.2,45.88,45.96,179700.0,33.2134,33.2422,33.012,33.0695,179700.0
2008-05-28 09:30:00,45.99,46.85,45.99,46.29,123100.0,33.0911,33.7099,33.0911,33.307,123100.0
2008-05-28 10:00:00,46.26,46.26,46.03,46.14,27500.0,33.2854,33.2854,33.1199,33.199,27500.0
2008-05-28 10:30:00,46.16,46.42,46.16,46.39,76000.0,33.2134,33.4005,33.2134,33.3789,76000.0
2008-05-28 11:00:00,46.4,46.48,46.32,46.4,92700.0,33.3861,33.4437,33.3285,33.3861,92700.0
2008-05-28 11:30:00,46.4,46.43,46.31,46.34,37200.0,33.3861,33.4077,33.3214,33.3429,37200.0
2008-05-28 12:00:00,46.34,46.4,46.2,46.35,76400.0,33.3429,33.3861,33.2422,33.3501,76400.0
2008-05-28 12:30:00,46.35,46.35,46.22,46.25,29400.0,33.3501,33.3501,33.2566,33.2782,29400.0
2008-05-28 13:00:00,46.25,46.3,46.14,46.26,25700.0,33.2782,33.3142,33.199,33.2854,25700.0
2008-05-28 13:30:00,46.28,46.29,45.97,46.05,40700.0,33.2998,33.307,33.0767,33.1343,40700.0
2008-05-28 14:00:00,46.06,46.06,45.95,45.96,35700.0,33.1415,33.1415,33.0623,33.0695,35700.0
2008-05-28 14:30:00,45.97,46.0,45.85,45.95,48200.0,33.0767,33.0983,32.9904,33.0623,48200.0
2008-05-28 15:00:00,45.96,46.28,45.96,46.2,52300.0,33.0695,33.2998,33.0695,33.2422,52300.0
2008-05-28 15:30:00,46.21,46.36,46.1,46.34,105700.0,33.2494,33.3573,33.1703,33.3429,105700.0
2008-05-29 09:30:00,46.35,46.65,46.15,46.6,109200.0,33.3501,33.566,33.2062,33.53,109200.0
2008-05-29 10:00:00,46.63,46.63,46.52,46.59,57600.0,33.5516,33.5516,33.4725,33.5228,57600.0
2008-05-29 10:30:00,46.59,47.1,46.55,46.81,166000.0,33.5228,33.8898,33.494,33.6811,166000.0
2008-05-29 11:00:00,46.83,47.62,46.77,47.59,147100.0,33.6955,34.2639,33.6523,34.2424,147100.0
2008-05-29 11:30:00,47.55,47.7,47.27,47.6,97200.0,34.2136,34.3215,34.0121,34.2495,97200.0
2008-05-29 12:00:00,47.61,47.96,47.6,47.75,116100.0,34.2567,34.5086,34.2495,34.3575,116100.0
2008-05-29 12:30:00,47.76,47.98,47.72,47.98,71400.0,34.3647,34.523,34.3359,34.523,71400.0
2008-05-29 13:00:00,47.98,48.12,47.93,48.03,82100.0,34.523,34.6237,34.487,34.5589,82100.0
2008-05-29 13:30:00,48.03,48.05,47.95,47.96,152000.0,34.5589,34.5733,34.5014,34.5086,152000.0
2008-05-29 14:00:00,47.95,47.98,47.77,47.92,157800.0,34.5014,34.523,34.3719,34.4798,157800.0
2008-05-29 14:30:00,47.93,48.0,47.91,47.95,60000.0,34.487,34.5374,34.4726,34.5014,60000.0
2008-05-29 15:00:00,47.94,47.95,47.76,47.81,105600.0,34.4942,34.5014,34.3647,34.4006,105600.0
2008-05-29 15:30:00,47.79,47.87,47.31,47.47,360300.0,34.3863,34.4438,34.0409,34.156,360300.0
2008-05-30 09:30:00,46.61,47.62,46.61,47.35,321700.0,33.5372,34.2639,33.5372,34.0697,321700.0
2008-05-30 10:00:00,47.36,47.42,47.36,47.4,301300.0,34.0769,34.12,34.0769,34.1056,301300.0
2008-05-30 10:30:00,47.4,47.4,47.29,47.37,38000.0,34.1056,34.1056,34.0265,34.0841,38000.0
2008-05-30 11:00:00,47.34,47.4,47.25,47.26,59000.0,34.0625,34.1056,33.9977,34.0049,59000.0
2008-05-30 11:30:00,47.27,47.39,47.27,47.28,35100.0,34.0121,34.0984,34.0121,34.0193,35100.0
2008-05-30 12:00:00,47.28,47.62,47.28,47.51,101000.0,34.0193,34.2639,34.0193,34.1848,101000.0
2008-05-30 12:30:00,47.55,47.61,47.46,47.55,22600.0,34.2136,34.2567,34.1488,34.2136,22600.0
2008-05-30 13:00:00,47.58,47.6,47.45,47.49,245700.0,34.2352,34.2495,34.1416,34.1704,245700.0
2008-05-30 13:30:00,47.5,47.5,47.32,47.46,67000.0,34.1776,34.1776,34.0481,34.1488,67000.0
2008-05-30 14:00:00,47.45,47.5,47.39,47.43,26900.0,34.1416,34.1776,34.0984,34.1272,26900.0
2008-05-30 14:30:00,47.48,47.5,47.44,47.5,38900.0,34.1632,34.1776,34.1344,34.1776,38900.0
2008-05-30 15:00:00,47.49,47.55,47.43,47.43,52900.0,34.1704,34.2136,34.1272,34.1272,52900.0
2008-05-30 15:30:00,47.45,47.49,46.91,47.05,207400.0,34.1416,34.1704,33.7531,33.8538,207400.0
2008-06-02 09:30:00,47.05,47.39,46.61,46.97,65000.0,33.8538,34.0984,33.5372,33.7962,65000.0
2008-06-02 10:00:00,46.99,47.0,46.57,46.8,53000.0,33.8106,33.8178,33.5084,33.6739,53000.0
2008-06-02 10:30:00,46.83,46.96,46.76,46.87,39600.0,33.6955,33.789,33.6451,33.7243,39600.0
2008-06-02 11:00:00,46.84,47.0,46.81,47.0,57300.0,33.7027,33.8178,33.6811,33.8178,57300.0
2008-06-02 11:30:00,46.97,47.0,46.59,46.69,52600.0,33.7962,33.8178,33.5228,33.5948,52600.0
2008-06-02 12:00:00,46.67,46.7,46.5,46.55,46200.0,33.5804,33.602,33.4581,33.494,46200.0
2008-06-02 12:30:00,46.52,46.55,46.09,46.26,34500.0,33.4725,33.494,33.1631,33.2854,34500.0
2008-06-02 13:00:00,46.25,46.29,46.11,46.18,39800.0,33.2782,33.307,33.1774,33.2278,39800.0
2008-06-02 13:30:00,46.16,46.28,46.16,46.16,15600.0,33.2134,33.2998,33.2134,33.2134,15600.0
2008-06-02 14:00:00,46.17,46.26,46.13,46.14,16000.0,33.2206,33.2854,33.1918,33.199,16000.0
2008-06-02 14:30:00,46.13,46.21,46.08,46.08,26300.0,33.1918,33.2494,33.1559,33.1559,26300.0
2008-06-02 15:00:00,46.08,46.38,46.08,46.31,77700.0,33.1559,33.3717,33.1559,33.3214,77700.0
2008-06-02 15:30:00,46.34,46.5,46.27,46.34,116100.0,33.3429,33.4581,33.2926,33.3429,116100.0
2008-06-03 09:30:00,46.8,46.8,45.98,45.98,20500.0,33.6739,33.6739,33.0839,33.0839,20500.0
2008-06-03 10:00:00,45.99,46.07,45.88,45.88,34100.0,33.0911,33.1487,33.012,33.012,34100.0
2008-06-03 10:30:00,45.87,45.91,45.68,45.84,35800.0,33.0048,33.0335,32.8681,32.9832,35800.0
2008-06-03 11:00:00,45.84,45.85,45.35,45.61,85500.0,32.9832,32.9904,32.6306,32.8177,85500.0
2008-06-03 11:30:00,45.61,45.82,45.55,45.76,34800.0,32.8177,32.9688,32.7745,32.9256,34800.0
2008-06-03 12:00:00,45.79,45.8,45.63,45.66,41700.0,32.9472,32.9544,32.8321,32.8537,41700.0
2008-06-03 12:30:00,45.63,45.76,45.57,45.71,21200.0,32.8321,32.9256,32.7889,32.8896,21200.0
2008-06-03 13:00:00,45.71,45.71,45.55,45.59,25100.0,32.8896,32.8896,32.7745,32.8033,25100.0
2008-06-03 13:30:00,45.55,45.62,44.78,44.89,108900.0,32.7745,32.8249,32.2205,32.2996,108900.0
2008-06-03 14:00:00,44.88,45.02,44.67,44.68,94600.0,32.2924,32.3932,32.1413,32.1485,94600.0
2008-06-03 14:30:00,44.68,45.01,44.68,45.01,65700.0,32.1485,32.386,32.1485,32.386,65700.0
2008-06-03 15:00:00,45.01,45.4,44.88,45.4,54700.0,32.386,32.6666,32.2924,32.6666,54700.0
2008-06-03 15:30:00,45.36,45.5,45.29,45.4,117500.0,32.6378,32.7385,32.5874,32.6666,117500.0
2008-06-04 09:30:00,45.02,45.16,44.43,44.73,105400.0,32.3932,32.4939,31.9686,32.1845,105400.0
2008-06-04 10:00:00,44.74,44.86,44.53,44.78,117500.0,32.1917,32.278,32.0406,32.2205,117500.0
2008-06-04 10:30:00,44.74,44.79,44.56,44.6,41900.0,32.1917,32.2277,32.0622,32.091,41900.0
2008-06-04 11:00:00,44.6,44.81,44.55,44.75,87900.0,32.091,32.2421,32.055,32.1989,87900.0
2008-06-04 11:30:00,44.75,44.89,44.66,44.8,210800.0,32.1989,32.2996,32.1341,32.2349,210800.0
2008-06-04 12:00:00,44.8,45.03,44.78,44.99,51200.0,32.2349,32.4004,32.2205,32.3716,51200.0
2008-06-04 12:30:00,44.99,45.06,44.84,44.96,133200.0,32.3716,32.4219,32.2636,32.35,133200.0
2008-06-04 13:00:00,44.87,44.95,44.81,44.88,38500.0,32.2852,32.3428,32.2421,32.2924,38500.0
2008-06-04 13:30:00,44.89,45.01,44.85,44.9,86400.0,32.2996,32.386,32.2708,32.3068,86400.0
2008-06-04 14:00:00,44.9,44.95,44.76,44.8,70800.0,32.3068,32.3428,32.2061,32.2349,70800.0
2008-06-04 14:30:00,44.8,44.98,44.74,44.75,150600.0,32.2349,32.3644,32.1917,32.1989,150600.0
2008-06-04 15:00:00,44.75,44.88,44.7,44.73,106300.0,32.1989,32.2924,32.1629,32.1845,106300.0
2008-06-04 15:30:00,44.73,44.78,44.4,44.73,167400.0,32.1845,32.2205,31.9471,32.1845,167400.0
2008-06-05 09:30:00,44.73,45.39,44.73,45.2,65900.0,32.1845,32.6594,32.1845,32.5227,65900.0
2008-06-05 10:00:00,45.2,45.25,44.99,45.0,45200.0,32.5227,32.5587,32.3716,32.3788,45200.0
2008-06-05 10:30:00,45.01,45.06,44.96,44.99,48100.0,32.386,32.4219,32.35,32.3716,48100.0
2008-06-05 11:00:00,45.0,45.0,44.82,44.92,21000.0,32.3788,32.3788,32.2493,32.3212,21000.0
2008-06-05 11:30:00,44.93,45.0,44.89,44.89,19600.0,32.3284,32.3788,32.2996,32.2996,19600.0
2008-06-05 12:00:00,44.93,44.96,44.89,44.92,14300.0,32.3284,32.35,32.2996,32.3212,14300.0
2008-06-05 12:30:00,44.92,45.03,44.92,45.0,22500.0,32.3212,32.4004,32.3212,32.3788,22500.0
2008-06-05 13:00:00,45.0,45.05,44.92,44.98,37100.0,32.3788,32.4147,32.3212,32.3644,37100.0
2008-06-05 13:30:00,45.0,45.0,44.86,44.92,35500.0,32.3788,32.3788,32.278,32.3212,35500.0
2008-06-05 14:00:00,44.95,45.0,44.84,44.86,45000.0,32.3428,32.3788,32.2636,32.278,45000.0
2008-06-05 14:30:00,44.86,44.89,44.76,44.8,94300.0,32.278,32.2996,32.2061,32.2349,94300.0
2008-06-05 15:00:00,44.82,44.9,44.78,44.8,84700.0,32.2493,32.3068,32.2205,32.2349,84700.0
2008-06-05 15:30:00,44.8,45.07,44.78,45.0,126200.0,32.2349,32.4291,32.2205,32.3788,126200.0
2008-06-06 09:30:00,45.2,45.2,43.8,44.05,98300.0,32.5227,32.5227,31.5153,31.6952,98300.0
2008-06-06 10:00:00,44.05,44.07,43.8,43.83,121600.0,31.6952,31.7096,31.5153,31.5369,121600.0
2008-06-06 10:30:00,43.82,43.85,43.35,43.57,130200.0,31.5297,31.5513,31.1916,31.3498,130200.0
2008-06-06 11:00:00,43.57,43.66,43.45,43.54,149800.0,31.3498,31.4146,31.2635,31.3283,149800.0
2008-06-06 11:30:00,43.53,43.6,43.47,43.48,65900.0,31.3211,31.3714,31.2779,31.2851,65900.0
2008-06-06 12:00:00,43.46,43.61,43.4,43.46,72500.0,31.2707,31.3786,31.2275,31.2707,72500.0
2008-06-06 12:30:00,43.45,43.45,43.22,43.3,105800.0,31.2635,31.2635,31.098,31.1556,105800.0
2008-06-06 13:00:00,43.34,43.34,43.05,43.18,80300.0,31.1844,31.1844,30.9757,31.0692,80300.0
2008-06-06 13:30:00,43.2,43.56,43.2,43.52,66200.0,31.0836,31.3427,31.0836,31.3139,66200.0
2008-06-06 14:00:00,43.53,43.56,43.17,43.28,106400.0,31.3211,31.3427,31.062,31.1412,106400.0
2008-06-06 14:30:00,43.28,43.37,43.14,43.21,72500.0,31.1412,31.2059,31.0404,31.0908,72500.0
2008-06-06 15:00:00,43.24,43.51,42.71,42.92,200400.0,31.1124,31.3067,30.7311,30.8822,200400.0
2008-06-06 15:30:00,42.92,43.28,42.84,42.92,286900.0,30.8822,31.1412,30.8246,30.8822,286900.0
2008-06-09 09:30:00,43.09,43.45,42.62,42.95,51100.0,31.0045,31.2635,30.6663,30.9037,51100.0
2008-06-09 10:00:00,42.95,43.3,42.89,43.2,41200.0,30.9037,31.1556,30.8606,31.0836,41200.0
2008-06-09 10:30:00,43.2,43.21,42.98,43.1,91900.0,31.0836,31.0908,30.9253,31.0117,91900.0
2008-06-09 11:00:00,43.06,43.14,43.05,43.1,36600.0,30.9829,31.0404,30.9757,31.0117,36600.0
2008-06-09 11:30:00,43.1,43.1,43.05,43.08,39300.0,31.0117,31.0117,30.9757,30.9973,39300.0
2008-06-09 12:00:00,43.07,43.09,43.03,43.06,31100.0,30.9901,31.0045,30.9613,30.9829,31100.0
2008-06-09 12:30:00,43.05,43.2,42.98,43.0,43300.0,30.9757,31.0836,30.9253,30.9397,43300.0
2008-06-09 13:00:00,43.0,43.17,42.93,43.02,59500.0,30.9397,31.062,30.8893,30.9541,59500.0
2008-06-09 13:30:00,43.01,43.08,42.67,42.75,61500.0,30.9469,30.9973,30.7023,30.7598,61500.0
2008-06-09 14:00:00,42.74,42.74,42.38,42.5,86800.0,30.7526,30.7526,30.4936,30.58,86800.0
2008-06-09 14:30:00,42.5,42.97,42.49,42.93,75700.0,30.58,30.9181,30.5728,30.8893,75700.0
2008-06-09 15:00:00,42.93,42.94,42.8,42.87,71000.0,30.8893,30.8965,30.7958,30.8462,71000.0
2008-06-09 15:30:00,42.86,42.97,42.8,42.93,98700.0,30.839,30.9181,30.7958,30.8893,98700.0
2008-06-10 09:30:00,42.52,42.61,42.0,42.44,67200.0,30.5943,30.6591,30.2202,30.5368,67200.0
2008-06-10 10:00:00,42.39,42.47,42.19,42.35,70500.0,30.5008,30.5584,30.3569,30.472,70500.0
2008-06-10 10:30:00,42.35,42.37,42.1,42.24,60800.0,30.472,30.4864,30.2921,30.3929,60800.0
2008-06-10 11:00:00,42.22,42.32,42.2,42.21,31600.0,30.3785,30.4504,30.3641,30.3713,31600.0
2008-06-10 11:30:00,42.21,42.25,42.05,42.06,31800.0,30.3713,30.4001,30.2562,30.2634,31800.0
2008-06-10 12:00:00,42.06,42.29,42.04,42.22,23500.0,30.2634,30.4289,30.249,30.3785,23500.0
2008-06-10 12:30:00,42.2,42.3,42.0,42.0,41000.0,30.3641,30.436,30.2202,30.2202,41000.0
2008-06-10 13:00:00,42.0,42.11,41.92,42.0,69200.0,30.2202,30.2993,30.1626,30.2202,69200.0
2008-06-10 13:30:00,41.95,42.03,41.92,42.02,38200.0,30.1842,30.2418,30.1626,30.2346,38200.0
2008-06-10 14:00:00,42.02,42.13,41.73,41.82,100700.0,30.2346,30.3137,30.0259,30.0907,100700.0
2008-06-10 14:30:00,41.8,42.01,41.77,41.81,39200.0,30.0763,30.2274,30.0547,30.0835,39200.0
2008-06-10 15:00:00,41.82,42.06,41.82,42.01,84500.0,30.0907,30.2634,30.0907,30.2274,84500.0
2008-06-10 15:30:00,42.0,42.04,41.79,41.8,131700.0,30.2202,30.249,30.0691,30.0763,131700.0
2008-06-11 09:30:00,41.7,41.88,41.52,41.56,90100.0,30.0043,30.1338,29.8748,29.9036,90100.0
2008-06-11 10:00:00,41.5,41.73,41.32,41.33,101200.0,29.8604,30.0259,29.7309,29.7381,101200.0
2008-06-11 10:30:00,41.33,41.59,41.16,41.56,153500.0,29.7381,29.9252,29.6158,29.9036,153500.0
2008-06-11 11:00:00,41.58,41.61,41.01,41.09,105300.0,29.918,29.9396,29.5079,29.5654,105300.0
2008-06-11 11:30:00,41.08,41.4,41.08,41.37,79000.0,29.5582,29.7885,29.5582,29.7669,79000.0
2008-06-11 12:00:00,41.37,41.42,41.27,41.28,80400.0,29.7669,29.8029,29.6949,29.7021,80400.0
2008-06-11 12:30:00,41.28,41.47,41.25,41.4,114000.0,29.7021,29.8388,29.6805,29.7885,114000.0
2008-06-11 13:00:00,41.42,41.49,41.38,41.44,61300.0,29.8029,29.8532,29.7741,29.8173,61300.0
2008-06-11 13:30:00,41.46,41.51,41.18,41.21,65100.0,29.8316,29.8676,29.6302,29.6518,65100.0
2008-06-11 14:00:00,41.23,41.35,41.15,41.29,83000.0,29.6662,29.7525,29.6086,29.7093,83000.0
2008-06-11 14:30:00,41.29,41.37,41.21,41.37,52800.0,29.7093,29.7669,29.6518,29.7669,52800.0
2008-06-11 15:00:00,41.37,41.55,41.17,41.5,443800.0,29.7669,29.8964,29.623,29.8604,443800.0
2008-06-11 15:30:00,41.52,41.98,41.48,41.89,476500.0,29.8748,30.2058,29.846,30.141,476500.0
2008-06-12 09:30:00,42.12,44.74,42.12,44.4,542300.0,30.3065,32.1917,30.3065,31.9471,542300.0
2008-06-12 10:00:00,44.4,44.64,43.96,44.05,566300.0,31.9471,32.1197,31.6305,31.6952,566300.0
2008-06-12 10:30:00,44.07,44.26,44.0,44.02,263900.0,31.7096,31.8463,31.6592,31.6736,263900.0
2008-06-12 11:00:00,44.03,44.22,44.0,44.14,170600.0,31.6808,31.8175,31.6592,31.76,170600.0
2008-06-12 11:30:00,44.16,44.23,44.12,44.17,123600.0,31.7744,31.8247,31.7456,31.7816,123600.0
2008-06-12 12:00:00,44.15,44.17,44.09,44.14,66800.0,31.7672,31.7816,31.724,31.76,66800.0
2008-06-12 12:30:00,44.13,44.24,44.11,44.14,95300.0,31.7528,31.8319,31.7384,31.76,95300.0
2008-06-12 13:00:00,44.13,44.16,44.0,44.13,99900.0,31.7528,31.7744,31.6592,31.7528,99900.0
2008-06-12 13:30:00,44.14,44.19,43.93,43.99,96400.0,31.76,31.796,31.6089,31.652,96400.0
2008-06-12 14:00:00,43.99,44.01,43.83,43.84,96600.0,31.652,31.6664,31.5369,31.5441,96600.0
2008-06-12 14:30:00,43.85,43.92,43.7,43.77,123600.0,31.5513,31.6017,31.4434,31.4938,123600.0
2008-06-12 15:00:00,43.77,43.79,43.35,43.37,115000.0,31.4938,31.5081,31.1916,31.2059,115000.0
2008-06-12 15:30:00,43.36,43.76,43.34,43.68,227200.0,31.1987,31.4866,31.1844,31.429,227200.0
2008-06-13 09:30:00,43.7,44.38,43.63,43.95,52600.0,31.4434,31.9327,31.393,31.6233,52600.0
2008-06-13 10:00:00,44.0,44.13,43.97,44.07,57300.0,31.6592,31.7528,31.6377,31.7096,57300.0
2008-06-13 10:30:00,44.05,44.08,43.89,44.0,35900.0,31.6952,31.7168,31.5801,31.6592,35900.0
2008-06-13 11:00:00,43.99,44.11,43.99,44.08,47500.0,31.652,31.7384,31.652,31.7168,47500.0
2008-06-13 11:30:00,44.09,44.12,43.89,44.0,34900.0,31.724,31.7456,31.5801,31.6592,34900.0
2008-06-13 12:00:00,44.02,44.09,43.98,44.04,21400.0,31.6736,31.724,31.6449,31.688,21400.0
2008-06-13 12:30:00,44.04,44.04,43.91,43.93,39300.0,31.688,31.688,31.5945,31.6089,39300.0
2008-06-13 13:00:00,43.93,44.06,43.77,44.06,78900.0,31.6089,31.7024,31.4938,31.7024,78900.0
2008-06-13 13:30:00,44.1,44.15,43.97,44.01,141200.0,31.7312,31.7672,31.6377,31.6664,141200.0
2008-06-13 14:00:00,43.99,44.16,43.98,44.06,62200.0,31.652,31.7744,31.6449,31.7024,62200.0
2008-06-13 14:30:00,44.07,44.14,44.02,44.04,47900.0,31.7096,31.76,31.6736,31.688,47900.0
2008-06-13 15:00:00,44.03,44.04,43.96,43.99,54100.0,31.6808,31.688,31.6305,31.652,54100.0
2008-06-13 15:30:00,44.0,44.09,43.97,44.02,173000.0,31.6592,31.724,31.6377,31.6736,173000.0
2008-06-16 09:30:00,43.01,44.37,43.01,44.03,48500.0,30.9469,31.9255,30.9469,31.6808,48500.0
2008-06-16 10:00:00,44.04,44.17,44.0,44.05,48700.0,31.688,31.7816,31.6592,31.6952,48700.0
2008-06-16 10:30:00,44.07,44.16,43.9,43.98,40200.0,31.7096,31.7744,31.5873,31.6449,40200.0
2008-06-16 11:00:00,43.99,44.1,43.96,44.05,57700.0,31.652,31.7312,31.6305,31.6952,57700.0
2008-06-16 11:30:00,44.06,44.08,43.96,43.96,20700.0,31.7024,31.7168,31.6305,31.6305,20700.0
2008-06-16 12:00:00,44.0,44.05,43.94,44.02,32000.0,31.6592,31.6952,31.6161,31.6736,32000.0
2008-06-16 12:30:00,44.03,44.07,44.0,44.01,29200.0,31.6808,31.7096,31.6592,31.6664,29200.0
2008-06-16 13:00:00,44.01,44.03,43.97,43.97,22000.0,31.6664,31.6808,31.6377,31.6377,22000.0
2008-06-16 13:30:00,44.0,44.01,43.96,44.0,23500.0,31.6592,31.6664,31.6305,31.6592,23500.0
2008-06-16 14:00:00,43.99,44.01,43.93,43.98,21700.0,31.652,31.6664,31.6089,31.6449,21700.0
2008-06-16 14:30:00,43.98,44.03,43.85,43.92,50600.0,31.6449,31.6808,31.5513,31.6017,50600.0
2008-06-16 15:00:00,43.94,44.02,43.91,44.01,31300.0,31.6161,31.6736,31.5945,31.6664,31300.0
2008-06-16 15:30:00,43.98,44.11,43.82,43.95,88900.0,31.6449,31.7384,31.5297,31.6233,88900.0
2008-06-17 09:30:00,44.12,44.5,43.79,44.08,48600.0,31.7456,32.019,31.5081,31.7168,48600.0
2008-06-17 10:00:00,44.08,44.19,44.01,44.1,44300.0,31.7168,31.796,31.6664,31.7312,44300.0
2008-06-17 10:30:00,44.1,44.3,44.05,44.26,216700.0,31.7312,31.8751,31.6952,31.8463,216700.0
2008-06-17 11:00:00,44.25,44.3,44.12,44.13,64300.0,31.8391,31.8751,31.7456,31.7528,64300.0
2008-06-17 11:30:00,44.16,44.18,44.08,44.15,37900.0,31.7744,31.7888,31.7168,31.7672,37900.0
2008-06-17 12:00:00,44.15,44.17,43.98,43.99,53100.0,31.7672,31.7816,31.6449,31.652,53100.0
2008-06-17 12:30:00,44.01,44.01,43.81,43.92,22100.0,31.6664,31.6664,31.5225,31.6017,22100.0
2008-06-17 13:00:00,43.9,44.05,43.89,43.98,41600.0,31.5873,31.6952,31.5801,31.6449,41600.0
2008-06-17 13:30:00,43.96,43.98,43.82,43.86,20000.0,31.6305,31.6449,31.5297,31.5585,20000.0
2008-06-17 14:00:00,43.87,43.9,43.61,43.75,25400.0,31.5657,31.5873,31.3786,31.4794,25400.0
2008-06-17 14:30:00,43.77,44.0,43.77,44.0,57700.0,31.4938,31.6592,31.4938,31.6592,57700.0
2008-06-17 15:00:00,43.99,44.0,43.9,43.92,60700.0,31.652,31.6592,31.5873,31.6017,60700.0
2008-06-17 15:30:00,43.92,43.98,43.86,43.9,100500.0,31.6017,31.6449,31.5585,31.5873,100500.0
2008-06-18 09:30:00,43.59,43.71,42.67,43.07,88300.0,31.3642,31.4506,30.7023,30.9901,88300.0
2008-06-18 10:00:00,43.08,43.33,43.07,43.26,105700.0,30.9973,31.1772,30.9901,31.1268,105700.0
2008-06-18 10:30:00,43.26,43.27,43.09,43.12,78100.0,31.1268,31.134,31.0045,31.0261,78100.0
2008-06-18 11:00:00,43.12,43.34,43.11,43.15,47200.0,31.0261,31.1844,31.0189,31.0476,47200.0
2008-06-18 11:30:00,43.15,43.33,43.14,43.28,49000.0,31.0476,31.1772,31.0404,31.1412,49000.0
2008-06-18 12:00:00,43.28,43.57,43.28,43.34,36700.0,31.1412,31.3498,31.1412,31.1844,36700.0
2008-06-18 12:30:00,43.34,43.39,43.14,43.16,21400.0,31.1844,31.2203,31.0404,31.0548,21400.0
2008-06-18 13:00:00,43.16,43.23,42.9,42.91,102700.0,31.0548,31.1052,30.8678,30.875,102700.0
2008-06-18 13:30:00,42.9,43.11,42.88,42.92,57300.0,30.8678,31.0189,30.8534,30.8822,57300.0
2008-06-18 14:00:00,42.93,43.02,42.61,42.85,75100.0,30.8893,30.9541,30.6591,30.8318,75100.0
2008-06-18 14:30:00,42.85,43.0,42.73,42.85,68700.0,30.8318,30.9397,30.7454,30.8318,68700.0
2008-06-18 15:00:00,42.85,42.93,42.76,42.82,85900.0,30.8318,30.8893,30.767,30.8102,85900.0
2008-06-18 15:30:00,42.82,42.91,42.63,42.66,206700.0,30.8102,30.875,30.6735,30.6951,206700.0
2008-06-19 09:30:00,42.21,42.61,41.94,42.26,81200.0,30.3713,30.6591,30.177,30.4073,81200.0
2008-06-19 10:00:00,42.33,42.45,42.15,42.35,26300.0,30.4576,30.544,30.3281,30.472,26300.0
2008-06-19 10:30:00,42.37,42.73,42.29,42.73,44500.0,30.4864,30.7454,30.4289,30.7454,44500.0
2008-06-19 11:00:00,42.71,42.94,42.71,42.85,31100.0,30.7311,30.8965,30.7311,30.8318,31100.0
2008-06-19 11:30:00,42.84,42.91,42.6,42.69,22500.0,30.8246,30.875,30.6519,30.7167,22500.0
2008-06-19 12:00:00,42.69,42.87,42.68,42.76,31300.0,30.7167,30.8462,30.7095,30.767,31300.0
2008-06-19 12:30:00,42.76,42.77,42.7,42.72,17200.0,30.767,30.7742,30.7239,30.7382,17200.0
2008-06-19 13:00:00,42.71,42.87,42.71,42.79,43000.0,30.7311,30.8462,30.7311,30.7886,43000.0
2008-06-19 13:30:00,42.79,42.83,42.68,42.79,53400.0,30.7886,30.8174,30.7095,30.7886,53400.0
2008-06-19 14:00:00,42.8,42.87,42.73,42.86,67300.0,30.7958,30.8462,30.7454,30.839,67300.0
2008-06-19 14:30:00,42.87,43.01,42.85,42.93,51400.0,30.8462,30.9469,30.8318,30.8893,51400.0
2008-06-19 15:00:00,42.94,43.11,42.85,43.05,98800.0,30.8965,31.0189,30.8318,30.9757,98800.0
2008-06-19 15:30:00,43.05,43.23,42.93,42.94,100700.0,30.9757,31.1052,30.8893,30.8965,100700.0
2008-06-20 09:30:00,42.25,43.04,42.25,42.66,62900.0,30.4001,30.9685,30.4001,30.6951,62900.0
2008-06-20 10:00:00,42.63,42.63,41.99,42.01,110100.0,30.6735,30.6735,30.213,30.2274,110100.0
2008-06-20 10:30:00,42.0,42.03,41.72,41.87,77100.0,30.2202,30.2418,30.0187,30.1266,77100.0
2008-06-20 11:00:00,41.83,42.12,41.8,42.07,35500.0,30.0979,30.3065,30.0763,30.2706,35500.0
2008-06-20 11:30:00,42.07,42.07,41.91,42.0,56600.0,30.2706,30.2706,30.1554,30.2202,56600.0
2008-06-20 12:00:00,42.0,42.0,41.81,41.86,45800.0,30.2202,30.2202,30.0835,30.1195,45800.0
2008-06-20 12:30:00,41.85,41.9,41.77,41.85,41600.0,30.1123,30.1482,30.0547,30.1123,41600.0
2008-06-20 13:00:00,41.86,41.91,41.66,41.67,55600.0,30.1195,30.1554,29.9755,29.9827,55600.0
2008-06-20 13:30:00,41.66,42.02,41.58,42.02,28500.0,29.9755,30.2346,29.918,30.2346,28500.0
2008-06-20 14:00:00,42.01,42.03,41.69,41.72,57200.0,30.2274,30.2418,29.9971,30.0187,57200.0
2008-06-20 14:30:00,41.71,41.88,41.66,41.84,39200.0,30.0115,30.1338,29.9755,30.1051,39200.0
2008-06-20 15:00:00,41.84,41.91,41.62,41.66,62300.0,30.1051,30.1554,29.9468,29.9755,62300.0
2008-06-20 15:30:00,41.69,41.73,41.37,41.66,116600.0,29.9971,30.0259,29.7669,29.9755,116600.0
2008-06-23 09:30:00,42.84,44.12,42.63,43.8,300900.0,30.8246,31.7456,30.6735,31.5153,300900.0
2008-06-23 10:00:00,43.79,44.0,43.54,43.9,165900.0,31.5081,31.6592,31.3283,31.5873,165900.0
2008-06-23 10:30:00,43.9,43.91,43.43,43.61,100600.0,31.5873,31.5945,31.2491,31.3786,100600.0
2008-06-23 11:00:00,43.61,43.66,43.03,43.19,111400.0,31.3786,31.4146,30.9613,31.0764,111400.0
2008-06-23 11:30:00,43.2,43.39,43.19,43.33,50100.0,31.0836,31.2203,31.0764,31.1772,50100.0
2008-06-23 12:00:00,43.32,43.55,43.2,43.3,75000.0,31.17,31.3355,31.0836,31.1556,75000.0
2008-06-23 12:30:00,43.3,43.48,43.25,43.3,57600.0,31.1556,31.2851,31.1196,31.1556,57600.0
2008-06-23 13:00:00,43.28,43.33,42.8,42.89,86600.0,31.1412,31.1772,30.7958,30.8606,86600.0
2008-06-23 13:30:00,42.89,42.98,42.75,42.77,52500.0,30.8606,30.9253,30.7598,30.7742,52500.0
2008-06-23 14:00:00,42.78,42.81,42.52,42.52,102600.0,30.7814,30.803,30.5943,30.5943,102600.0
2008-06-23 14:30:00,42.52,42.75,42.49,42.49,64800.0,30.5943,30.7598,30.5728,30.5728,64800.0
2008-06-23 15:00:00,42.49,42.6,42.38,42.43,102800.0,30.5728,30.6519,30.4936,30.5296,102800.0
2008-06-23 15:30:00,42.42,43.8,42.39,42.68,222800.0,30.5224,31.5153,30.5008,30.7095,222800.0
2008-06-24 09:30:00,41.93,42.26,41.77,41.98,66600.0,30.1698,30.4073,30.0547,30.2058,66600.0
2008-06-24 10:00:00,41.97,42.0,41.62,41.97,78800.0,30.1986,30.2202,29.9468,30.1986,78800.0
2008-06-24 10:30:00,41.97,42.0,41.85,42.0,101300.0,30.1986,30.2202,30.1123,30.2202,101300.0
2008-06-24 11:00:00,41.96,42.01,41.86,41.88,132600.0,30.1914,30.2274,30.1195,30.1338,132600.0
2008-06-24 11:30:00,41.89,41.93,41.76,41.9,203500.0,30.141,30.1698,30.0475,30.1482,203500.0
2008-06-24 12:00:00,41.9,41.93,41.73,41.89,152300.0,30.1482,30.1698,30.0259,30.141,152300.0
2008-06-24 12:30:00,41.89,42.1,41.79,41.89,74000.0,30.141,30.2921,30.0691,30.141,74000.0
2008-06-24 13:00:00,41.9,42.11,41.88,42.06,73000.0,30.1482,30.2993,30.1338,30.2634,73000.0
2008-06-24 13:30:00,42.05,42.13,41.98,42.09,133300.0,30.2562,30.3137,30.2058,30.2849,133300.0
2008-06-24 14:00:00,42.1,43.47,42.1,43.45,464900.0,30.2921,31.2779,30.2921,31.2635,464900.0
2008-06-24 14:30:00,43.4,43.46,42.9,43.03,192100.0,31.2275,31.2707,30.8678,30.9613,192100.0
2008-06-24 15:00:00,43.0,43.1,42.77,42.85,115100.0,30.9397,31.0117,30.7742,30.8318,115100.0
2008-06-24 15:30:00,42.85,43.08,42.77,43.03,254400.0,30.8318,30.9973,30.7742,30.9613,254400.0
2008-06-25 09:30:00,42.94,43.54,42.48,43.24,91600.0,30.8965,31.3283,30.5656,31.1124,91600.0
2008-06-25 10:00:00,43.21,43.3,43.08,43.24,81600.0,31.0908,31.1556,30.9973,31.1124,81600.0
2008-06-25 10:30:00,43.22,43.31,43.14,43.14,120900.0,31.098,31.1628,31.0404,31.0404,120900.0
2008-06-25 11:00:00,43.14,43.19,43.01,43.19,52500.0,31.0404,31.0764,30.9469,31.0764,52500.0
2008-06-25 11:30:00,43.19,43.19,43.08,43.12,50400.0,31.0764,31.0764,30.9973,31.0261,50400.0
2008-06-25 12:00:00,43.1,43.19,43.06,43.18,50900.0,31.0117,31.0764,30.9829,31.0692,50900.0
2008-06-25 12:30:00,43.2,43.25,43.14,43.16,37600.0,31.0836,31.1196,31.0404,31.0548,37600.0
2008-06-25 13:00:00,43.14,43.22,43.1,43.21,21100.0,31.0404,31.098,31.0117,31.0908,21100.0
2008-06-25 13:30:00,43.18,43.27,43.12,43.26,37500.0,31.0692,31.134,31.0261,31.1268,37500.0
2008-06-25 14:00:00,43.26,43.5,43.26,43.35,107400.0,31.1268,31.2995,31.1268,31.1916,107400.0
2008-06-25 14:30:00,43.35,43.42,43.24,43.33,78100.0,31.1916,31.2419,31.1124,31.1772,78100.0
2008-06-25 15:00:00,43.33,43.6,43.26,43.34,87800.0,31.1772,31.3714,31.1268,31.1844,87800.0
2008-06-25 15:30:00,43.31,43.54,43.11,43.5,151500.0,31.1628,31.3283,31.0189,31.2995,151500.0
2008-06-26 09:30:00,43.0,43.15,42.25,43.15,73700.0,30.9397,31.0476,30.4001,31.0476,73700.0
2008-06-26 10:00:00,43.14,43.48,42.8,43.26,61200.0,31.0404,31.2851,30.7958,31.1268,61200.0
2008-06-26 10:30:00,43.27,43.31,42.65,42.75,67800.0,31.134,31.1628,30.6879,30.7598,67800.0
2008-06-26 11:00:00,42.76,43.03,42.76,42.83,41000.0,30.767,30.9613,30.767,30.8174,41000.0
2008-06-26 11:30:00,42.83,42.94,42.7,42.83,52600.0,30.8174,30.8965,30.7239,30.8174,52600.0
2008-06-26 12:00:00,42.83,43.07,42.73,42.79,54000.0,30.8174,30.9901,30.7454,30.7886,54000.0
2008-06-26 12:30:00,42.79,42.85,42.6,42.81,34400.0,30.7886,30.8318,30.6519,30.803,34400.0
2008-06-26 13:00:00,42.84,42.87,42.52,42.52,53800.0,30.8246,30.8462,30.5943,30.5943,53800.0
2008-06-26 13:30:00,42.55,42.82,42.55,42.82,54000.0,30.6159,30.8102,30.6159,30.8102,54000.0
2008-06-26 14:00:00,42.8,42.95,42.75,42.84,46500.0,30.7958,30.9037,30.7598,30.8246,46500.0
2008-06-26 14:30:00,42.86,42.93,42.72,42.85,87700.0,30.839,30.8893,30.7382,30.8318,87700.0
2008-06-26 15:00:00,42.85,43.03,42.81,42.9,106200.0,30.8318,30.9613,30.803,30.8678,106200.0
2008-06-26 15:30:00,42.9,43.18,42.89,42.96,236300.0,30.8678,31.0692,30.8606,30.9109,236300.0
2008-06-27 09:30:00,42.9,43.79,42.78,42.97,76500.0,30.8678,31.5081,30.7814,30.9181,76500.0
2008-06-27 10:00:00,42.97,43.08,42.87,42.95,48300.0,30.9181,30.9973,30.8462,30.9037,48300.0
2008-06-27 10:30:00,42.96,43.09,42.9,42.96,23000.0,30.9109,31.0045,30.8678,30.9109,23000.0
2008-06-27 11:00:00,42.97,43.02,42.91,43.01,63000.0,30.9181,30.9541,30.875,30.9469,63000.0
2008-06-27 11:30:00,42.99,43.03,42.94,43.01,24400.0,30.9325,30.9613,30.8965,30.9469,24400.0
2008-06-27 12:00:00,43.02,43.38,43.0,43.37,59200.0,30.9541,31.2131,30.9397,31.2059,59200.0
2008-06-27 12:30:00,43.37,43.5,43.29,43.43,28300.0,31.2059,31.2995,31.1484,31.2491,28300.0
2008-06-27 13:00:00,43.43,43.43,43.17,43.3,35100.0,31.2491,31.2491,31.062,31.1556,35100.0
2008-06-27 13:30:00,43.3,43.45,43.16,43.37,39400.0,31.1556,31.2635,31.0548,31.2059,39400.0
2008-06-27 14:00:00,43.4,44.03,43.34,43.97,65900.0,31.2275,31.6808,31.1844,31.6377,65900.0
2008-06-27 14:30:00,43.99,44.13,43.72,44.06,133400.0,31.652,31.7528,31.4578,31.7024,133400.0
2008-06-27 15:00:00,44.07,44.55,43.85,44.3,216400.0,31.7096,32.055,31.5513,31.8751,216400.0
2008-06-27 15:30:00,44.3,44.34,44.0,44.07,274400.0,31.8751,31.9039,31.6592,31.7096,274400.0
2008-06-30 09:30:00,42.23,44.57,42.23,44.37,38500.0,30.3857,32.0694,30.3857,31.9255,38500.0
2008-06-30 10:00:00,44.37,44.72,44.36,44.7,56800.0,31.9255,32.1773,31.9183,32.1629,56800.0
2008-06-30 10:30:00,44.67,45.1,44.67,45.08,84400.0,32.1413,32.4507,32.1413,32.4363,84400.0
2008-06-30 11:00:00,45.08,45.69,44.97,45.64,122700.0,32.4363,32.8752,32.3572,32.8393,122700.0
2008-06-30 11:30:00,45.59,45.59,45.32,45.46,86500.0,32.8033,32.8033,32.609,32.7098,86500.0
2008-06-30 12:00:00,45.44,45.59,45.39,45.45,89600.0,32.6954,32.8033,32.6594,32.7026,89600.0
2008-06-30 12:30:00,45.46,45.53,45.35,45.52,54000.0,32.7098,32.7601,32.6306,32.7529,54000.0
2008-06-30 13:00:00,45.52,45.58,45.36,45.51,210300.0,32.7529,32.7961,32.6378,32.7457,210300.0
2008-06-30 13:30:00,45.51,45.69,45.5,45.69,57200.0,32.7457,32.8752,32.7385,32.8752,57200.0
2008-06-30 14:00:00,45.68,45.68,45.57,45.65,28700.0,32.8681,32.8681,32.7889,32.8465,28700.0
2008-06-30 14:30:00,45.64,45.86,45.52,45.66,56600.0,32.8393,32.9976,32.7529,32.8537,56600.0
2008-06-30 15:00:00,45.67,45.75,45.54,45.6,104400.0,32.8609,32.9184,32.7673,32.8105,104400.0
2008-06-30 15:30:00,45.62,45.7,45.38,45.46,176600.0,32.8249,32.8824,32.6522,32.7098,176600.0
2008-07-01 09:30:00,45.19,45.19,44.25,44.8,127300.0,32.5155,32.5155,31.8391,32.2349,127300.0
2008-07-01 10:00:00,44.81,45.24,44.68,44.98,103100.0,32.2421,32.5515,32.1485,32.3644,103100.0
2008-07-01 10:30:00,45.02,45.26,45.02,45.15,50000.0,32.3932,32.5658,32.3932,32.4867,50000.0
2008-07-01 11:00:00,45.12,45.16,44.9,44.9,58000.0,32.4651,32.4939,32.3068,32.3068,58000.0
2008-07-01 11:30:00,44.93,44.95,44.53,44.6,41600.0,32.3284,32.3428,32.0406,32.091,41600.0
2008-07-01 12:00:00,44.57,44.62,43.88,43.99,54300.0,32.0694,32.1054,31.5729,31.652,54300.0
2008-07-01 12:30:00,44.0,44.41,44.0,44.24,59700.0,31.6592,31.9543,31.6592,31.8319,59700.0
2008-07-01 13:00:00,44.24,44.27,44.02,44.06,57300.0,31.8319,31.8535,31.6736,31.7024,57300.0
2008-07-01 13:30:00,44.04,44.26,43.9,44.23,57500.0,31.688,31.8463,31.5873,31.8247,57500.0
2008-07-01 14:00:00,44.22,44.41,44.13,44.36,70600.0,31.8175,31.9543,31.7528,31.9183,70600.0
2008-07-01 14:30:00,44.37,44.73,44.3,44.69,84300.0,31.9255,32.1845,31.8751,32.1557,84300.0
2008-07-01 15:00:00,44.69,45.05,44.43,44.68,99700.0,32.1557,32.4147,31.9686,32.1485,99700.0
2008-07-01 15:30:00,44.69,44.98,44.59,44.75,176100.0,32.1557,32.3644,32.0838,32.1989,176100.0
2008-07-02 09:30:00,44.44,45.29,44.3,44.46,81900.0,31.9758,32.5874,31.8751,31.9902,81900.0
2008-07-02 10:00:00,44.46,44.51,43.74,43.74,69400.0,31.9902,32.0262,31.4722,31.4722,69400.0
2008-07-02 10:30:00,43.78,43.92,43.51,43.76,49900.0,31.5009,31.6017,31.3067,31.4866,49900.0
2008-07-02 11:00:00,43.75,43.93,43.72,43.81,41400.0,31.4794,31.6089,31.4578,31.5225,41400.0
2008-07-02 11:30:00,43.83,43.86,43.71,43.76,36700.0,31.5369,31.5585,31.4506,31.4866,36700.0
2008-07-02 12:00:00,43.76,43.93,43.73,43.8,32800.0,31.4866,31.6089,31.465,31.5153,32800.0
2008-07-02 12:30:00,43.83,43.96,43.82,43.95,36000.0,31.5369,31.6305,31.5297,31.6233,36000.0
2008-07-02 13:00:00,43.93,44.0,43.76,43.97,56500.0,31.6089,31.6592,31.4866,31.6377,56500.0
2008-07-02 13:30:00,44.0,44.09,43.97,44.01,50000.0,31.6592,31.724,31.6377,31.6664,50000.0
2008-07-02 14:00:00,44.0,44.0,43.67,43.72,56700.0,31.6592,31.6592,31.4218,31.4578,56700.0
2008-07-02 14:30:00,43.74,43.92,43.66,43.72,68300.0,31.4722,31.6017,31.4146,31.4578,68300.0
2008-07-02 15:00:00,43.75,43.85,43.35,43.44,181700.0,31.4794,31.5513,31.1916,31.2563,181700.0
2008-07-02 15:30:00,43.43,43.49,42.62,42.79,438000.0,31.2491,31.2923,30.6663,30.7886,438000.0
2008-07-03 09:30:00,42.57,43.15,42.49,42.64,82300.0,30.6303,31.0476,30.5728,30.6807,82300.0
2008-07-03 10:00:00,42.6,42.93,42.29,42.93,80500.0,30.6519,30.8893,30.4289,30.8893,80500.0
2008-07-03 10:30:00,42.93,43.15,42.7,43.02,42800.0,30.8893,31.0476,30.7239,30.9541,42800.0
2008-07-03 11:00:00,43.03,43.39,42.88,43.1,57300.0,30.9613,31.2203,30.8534,31.0117,57300.0
2008-07-03 11:30:00,43.09,43.12,42.84,42.86,51900.0,31.0045,31.0261,30.8246,30.839,51900.0
2008-07-03 12:00:00,42.87,43.04,42.69,42.9,69200.0,30.8462,30.9685,30.7167,30.8678,69200.0
2008-07-03 12:30:00,42.92,42.96,42.66,42.9,116300.0,30.8822,30.9109,30.6951,30.8678,116300.0
2008-07-07 09:30:00,43.14,44.06,43.01,43.43,102600.0,31.0404,31.7024,30.9469,31.2491,102600.0
2008-07-07 10:00:00,43.46,43.53,42.56,43.15,71400.0,31.2707,31.3211,30.6231,31.0476,71400.0
2008-07-07 10:30:00,43.16,43.22,42.83,43.07,80800.0,31.0548,31.098,30.8174,30.9901,80800.0
2008-07-07 11:00:00,43.07,43.3,42.89,43.27,22800.0,30.9901,31.1556,30.8606,31.134,22800.0
2008-07-07 11:30:00,43.27,43.43,43.07,43.13,28700.0,31.134,31.2491,30.9901,31.0333,28700.0
2008-07-07 12:00:00,43.12,43.25,42.9,43.22,36600.0,31.0261,31.1196,30.8678,31.098,36600.0
2008-07-07 12:30:00,43.24,43.24,43.06,43.15,71400.0,31.1124,31.1124,30.9829,31.0476,71400.0
2008-07-07 13:00:00,43.17,43.3,43.05,43.26,109600.0,31.062,31.1556,30.9757,31.1268,109600.0
2008-07-07 13:30:00,43.25,43.39,43.19,43.3,78200.0,31.1196,31.2203,31.0764,31.1556,78200.0
2008-07-07 14:00:00,43.31,43.56,43.28,43.52,81400.0,31.1628,31.3427,31.1412,31.3139,81400.0
2008-07-07 14:30:00,43.52,44.02,43.52,44.0,94400.0,31.3139,31.6736,31.3139,31.6592,94400.0
2008-07-07 15:00:00,44.07,44.3,44.04,44.29,118800.0,31.7096,31.8751,31.688,31.8679,118800.0
2008-07-07 15:30:00,44.29,44.33,43.81,43.92,134400.0,31.8679,31.8967,31.5225,31.6017,134400.0
2008-07-08 09:30:00,43.8,44.35,43.67,44.28,77600.0,31.5153,31.9111,31.4218,31.8607,77600.0
2008-07-08 10:00:00,44.29,44.29,43.65,44.09,83700.0,31.8679,31.8679,31.4074,31.724,83700.0
2008-07-08 10:30:00,44.09,44.15,43.68,44.06,35700.0,31.724,31.7672,31.429,31.7024,35700.0
2008-07-08 11:00:00,44.1,44.27,44.05,44.25,228300.0,31.7312,31.8535,31.6952,31.8391,228300.0
2008-07-08 11:30:00,44.23,44.47,44.13,44.28,309300.0,31.8247,31.9974,31.7528,31.8607,309300.0
2008-07-08 12:00:00,44.28,44.41,44.16,44.26,31200.0,31.8607,31.9543,31.7744,31.8463,31200.0
2008-07-08 12:30:00,44.27,44.35,44.16,44.31,279500.0,31.8535,31.9111,31.7744,31.8823,279500.0
2008-07-08 13:00:00,44.32,44.55,44.26,44.33,38500.0,31.8895,32.055,31.8463,31.8967,38500.0
2008-07-08 13:30:00,44.29,44.54,44.25,44.32,35700.0,31.8679,32.0478,31.8391,31.8895,35700.0
2008-07-08 14:00:00,44.31,44.42,44.3,44.32,36700.0,31.8823,31.9614,31.8751,31.8895,36700.0
2008-07-08 14:30:00,44.34,44.56,44.3,44.39,109400.0,31.9039,32.0622,31.8751,31.9399,109400.0
2008-07-08 15:00:00,44.4,44.93,44.33,44.93,329600.0,31.9471,32.3284,31.8967,32.3284,329600.0
2008-07-08 15:30:00,44.91,45.22,44.85,45.09,192000.0,32.314,32.5371,32.2708,32.4435,192000.0
2008-07-09 09:30:00,45.49,45.49,44.61,45.05,90900.0,32.7313,32.7313,32.0982,32.4147,90900.0
2008-07-09 10:00:00,45.06,46.0,45.06,45.71,143300.0,32.4219,33.0983,32.4219,32.8896,143300.0
2008-07-09 10:30:00,45.64,46.01,45.61,45.91,265400.0,32.8393,33.1055,32.8177,33.0335,265400.0
2008-07-09 11:00:00,45.91,46.44,45.82,46.14,387700.0,33.0335,33.4149,32.9688,33.199,387700.0
2008-07-09 11:30:00,46.13,46.13,45.55,45.6,202000.0,33.1918,33.1918,32.7745,32.8105,202000.0
2008-07-09 12:00:00,45.58,45.67,45.5,45.61,36400.0,32.7961,32.8609,32.7385,32.8177,36400.0
2008-07-09 12:30:00,45.61,45.82,45.5,45.67,39100.0,32.8177,32.9688,32.7385,32.8609,39100.0
2008-07-09 13:00:00,45.69,46.06,45.65,46.0,51800.0,32.8752,33.1415,32.8465,33.0983,51800.0
2008-07-09 13:30:00,45.97,46.02,45.92,46.01,107800.0,33.0767,33.1127,33.0407,33.1055,107800.0
2008-07-09 14:00:00,46.01,46.25,45.97,46.14,64200.0,33.1055,33.2782,33.0767,33.199,64200.0
2008-07-09 14:30:00,46.15,46.17,45.92,46.0,80000.0,33.2062,33.2206,33.0407,33.0983,80000.0
2008-07-09 15:00:00,46.0,46.12,45.62,45.64,78600.0,33.0983,33.1846,32.8249,32.8393,78600.0
2008-07-09 15:30:00,45.64,45.72,45.4,45.5,239000.0,32.8393,32.8968,32.6666,32.7385,239000.0
2008-07-10 09:30:00,45.35,45.35,44.87,44.99,57500.0,32.6306,32.6306,32.2852,32.3716,57500.0
2008-07-10 10:00:00,44.96,45.19,44.81,45.08,126000.0,32.35,32.5155,32.2421,32.4363,126000.0
2008-07-10 10:30:00,45.08,45.5,44.95,45.37,285200.0,32.4363,32.7385,32.3428,32.645,285200.0
2008-07-10 11:00:00,45.38,45.95,45.17,45.22,95700.0,32.6522,33.0623,32.5011,32.5371,95700.0
2008-07-10 11:30:00,45.21,45.27,44.97,45.15,35400.0,32.5299,32.573,32.3572,32.4867,35400.0
2008-07-10 12:00:00,45.22,45.22,44.93,45.07,101200.0,32.5371,32.5371,32.3284,32.4291,101200.0
2008-07-10 12:30:00,45.01,45.03,44.47,44.7,52000.0,32.386,32.4004,31.9974,32.1629,52000.0
2008-07-10 13:00:00,44.7,44.92,44.56,44.79,43800.0,32.1629,32.3212,32.0622,32.2277,43800.0
2008-07-10 13:30:00,44.76,44.92,44.64,44.72,33600.0,32.2061,32.3212,32.1197,32.1773,33600.0
2008-07-10 14:00:00,44.73,44.75,44.32,44.37,62400.0,32.1845,32.1989,31.8895,31.9255,62400.0
2008-07-10 14:30:00,44.35,44.65,44.21,44.53,74000.0,31.9111,32.1269,31.8103,32.0406,74000.0
2008-07-10 15:00:00,44.5,44.97,44.5,44.7,73500.0,32.019,32.3572,32.019,32.1629,73500.0
2008-07-10 15:30:00,44.71,44.95,44.49,44.92,74200.0,32.1701,32.3428,32.0118,32.3212,74200.0
2008-07-11 09:30:00,44.87,45.09,44.3,44.37,159100.0,32.2852,32.4435,31.8751,31.9255,159100.0
2008-07-11 10:00:00,44.38,44.44,44.02,44.17,89100.0,31.9327,31.9758,31.6736,31.7816,89100.0
2008-07-11 10:30:00,44.23,44.4,44.06,44.4,25800.0,31.8247,31.9471,31.7024,31.9471,25800.0
2008-07-11 11:00:00,44.37,44.37,43.65,43.74,95500.0,31.9255,31.9255,31.4074,31.4722,95500.0
2008-07-11 11:30:00,43.75,44.22,43.57,43.99,39000.0,31.4794,31.8175,31.3498,31.652,39000.0
2008-07-11 12:00:00,43.96,44.06,43.61,43.71,90400.0,31.6305,31.7024,31.3786,31.4506,90400.0
2008-07-11 12:30:00,43.71,43.71,43.09,43.15,77800.0,31.4506,31.4506,31.0045,31.0476,77800.0
2008-07-11 13:00:00,43.14,43.36,43.06,43.33,59300.0,31.0404,31.1987,30.9829,31.1772,59300.0
2008-07-11 13:30:00,43.33,43.34,42.98,43.12,187000.0,31.1772,31.1844,30.9253,31.0261,187000.0
2008-07-11 14:00:00,43.15,43.38,43.05,43.2,69400.0,31.0476,31.2131,30.9757,31.0836,69400.0
2008-07-11 14:30:00,43.19,43.74,43.19,43.54,74600.0,31.0764,31.4722,31.0764,31.3283,74600.0
2008-07-11 15:00:00,43.55,43.75,43.22,43.35,110700.0,31.3355,31.4794,31.098,31.1916,110700.0
2008-07-11 15:30:00,43.34,43.82,43.08,43.5,262900.0,31.1844,31.5297,30.9973,31.2995,262900.0
2008-07-14 09:30:00,43.79,44.3,43.15,43.58,65100.0,31.5081,31.8751,31.0476,31.357,65100.0
2008-07-14 10:00:00,43.53,43.81,43.44,43.6,53900.0,31.3211,31.5225,31.2563,31.3714,53900.0
2008-07-14 10:30:00,43.62,43.68,43.36,43.42,67900.0,31.3858,31.429,31.1987,31.2419,67900.0
2008-07-14 11:00:00,43.42,43.58,43.2,43.28,42400.0,31.2419,31.357,31.0836,31.1412,42400.0
2008-07-14 11:30:00,43.25,43.42,43.18,43.36,52500.0,31.1196,31.2419,31.0692,31.1987,52500.0
2008-07-14 12:00:00,43.34,43.42,43.2,43.22,56500.0,31.1844,31.2419,31.0836,31.098,56500.0
2008-07-14 12:30:00,43.25,43.29,42.85,43.21,53300.0,31.1196,31.1484,30.8318,31.0908,53300.0
2008-07-14 13:00:00,43.21,43.29,43.06,43.23,36400.0,31.0908,31.1484,30.9829,31.1052,36400.0
2008-07-14 13:30:00,43.29,43.55,43.25,43.55,74200.0,31.1484,31.3355,31.1196,31.3355,74200.0
2008-07-14 14:00:00,43.51,43.55,43.38,43.44,33700.0,31.3067,31.3355,31.2131,31.2563,33700.0
2008-07-14 14:30:00,43.45,43.53,43.24,43.3,82400.0,31.2635,31.3211,31.1124,31.1556,82400.0
2008-07-14 15:00:00,43.28,43.49,43.16,43.41,140700.0,31.1412,31.2923,31.0548,31.2347,140700.0
2008-07-14 15:30:00,43.41,43.59,43.36,43.43,218100.0,31.2347,31.3642,31.1987,31.2491,218100.0
2008-07-15 09:30:00,42.44,43.65,42.43,42.88,48100.0,30.5368,31.4074,30.5296,30.8534,48100.0
2008-07-15 10:00:00,42.9,42.98,42.26,42.85,107600.0,30.8678,30.9253,30.4073,30.8318,107600.0
2008-07-15 10:30:00,42.85,43.02,42.51,42.66,86900.0,30.8318,30.9541,30.5871,30.6951,86900.0
2008-07-15 11:00:00,42.67,43.05,42.63,42.67,150000.0,30.7023,30.9757,30.6735,30.7023,150000.0
2008-07-15 11:30:00,42.68,43.09,42.61,42.8,130400.0,30.7095,31.0045,30.6591,30.7958,130400.0
2008-07-15 12:00:00,42.75,42.95,42.65,42.8,140900.0,30.7598,30.9037,30.6879,30.7958,140900.0
2008-07-15 12:30:00,42.8,42.91,42.77,42.84,50200.0,30.7958,30.875,30.7742,30.8246,50200.0
2008-07-15 13:00:00,42.84,43.08,42.8,42.99,147100.0,30.8246,30.9973,30.7958,30.9325,147100.0
2008-07-15 13:30:00,42.96,43.19,42.86,43.06,43000.0,30.9109,31.0764,30.839,30.9829,43000.0
2008-07-15 14:00:00,43.08,43.16,42.96,43.12,71300.0,30.9973,31.0548,30.9109,31.0261,71300.0
2008-07-15 14:30:00,43.16,43.4,43.1,43.4,79400.0,31.0548,31.2275,31.0117,31.2275,79400.0
2008-07-15 15:00:00,43.4,43.79,43.4,43.65,130000.0,31.2275,31.5081,31.2275,31.4074,130000.0
2008-07-15 15:30:00,43.65,43.69,43.41,43.41,191500.0,31.4074,31.4362,31.2347,31.2347,191500.0
2008-07-16 09:30:00,43.05,44.44,43.05,43.98,75400.0,30.9757,31.9758,30.9757,31.6449,75400.0
2008-07-16 10:00:00,43.96,44.16,43.94,44.13,79600.0,31.6305,31.7744,31.6161,31.7528,79600.0
2008-07-16 10:30:00,44.13,44.63,43.99,44.44,116400.0,31.7528,32.1125,31.652,31.9758,116400.0
2008-07-16 11:00:00,44.43,44.89,44.4,44.54,219900.0,31.9686,32.2996,31.9471,32.0478,219900.0
2008-07-16 11:30:00,44.5,44.8,44.44,44.6,123200.0,32.019,32.2349,31.9758,32.091,123200.0
2008-07-16 12:00:00,44.64,44.96,44.64,44.89,151500.0,32.1197,32.35,32.1197,32.2996,151500.0
2008-07-16 12:30:00,44.88,44.93,44.72,44.76,60100.0,32.2924,32.3284,32.1773,32.2061,60100.0
2008-07-16 13:00:00,44.76,44.95,44.7,44.89,163800.0,32.2061,32.3428,32.1629,32.2996,163800.0
2008-07-16 13:30:00,44.91,44.95,44.61,44.74,75100.0,32.314,32.3428,32.0982,32.1917,75100.0
2008-07-16 14:00:00,44.73,44.93,44.56,44.68,120800.0,32.1845,32.3284,32.0622,32.1485,120800.0
2008-07-16 14:30:00,44.7,44.79,44.66,44.73,77400.0,32.1629,32.2277,32.1341,32.1845,77400.0
2008-07-16 15:00:00,44.74,45.04,44.62,45.04,127500.0,32.1917,32.4076,32.1054,32.4076,127500.0
2008-07-16 15:30:00,45.04,45.12,44.7,44.81,255000.0,32.4076,32.4651,32.1629,32.2421,255000.0
2008-07-17 09:30:00,45.14,46.11,45.14,45.95,92300.0,32.4795,33.1774,32.4795,33.0623,92300.0
2008-07-17 10:00:00,45.94,45.99,45.31,45.6,72000.0,33.0551,33.0911,32.6018,32.8105,72000.0
2008-07-17 10:30:00,45.59,45.85,45.43,45.55,98900.0,32.8033,32.9904,32.6882,32.7745,98900.0
2008-07-17 11:00:00,45.58,45.6,45.26,45.55,66700.0,32.7961,32.8105,32.5658,32.7745,66700.0
2008-07-17 11:30:00,45.57,45.64,45.35,45.35,135500.0,32.7889,32.8393,32.6306,32.6306,135500.0
2008-07-17 12:00:00,45.35,45.38,45.19,45.27,59200.0,32.6306,32.6522,32.5155,32.573,59200.0
2008-07-17 12:30:00,45.26,45.37,45.01,45.33,92000.0,32.5658,32.645,32.386,32.6162,92000.0
2008-07-17 13:00:00,45.34,45.54,45.2,45.46,142800.0,32.6234,32.7673,32.5227,32.7098,142800.0
2008-07-17 13:30:00,45.46,45.66,45.4,45.42,89500.0,32.7098,32.8537,32.6666,32.681,89500.0
2008-07-17 14:00:00,45.47,45.64,45.35,45.58,88100.0,32.717,32.8393,32.6306,32.7961,88100.0
2008-07-17 14:30:00,45.57,45.65,45.37,45.43,84100.0,32.7889,32.8465,32.645,32.6882,84100.0
2008-07-17 15:00:00,45.43,45.6,45.31,45.32,125600.0,32.6882,32.8105,32.6018,32.609,125600.0
2008-07-17 15:30:00,45.33,45.61,45.3,45.58,170200.0,32.6162,32.8177,32.5946,32.7961,170200.0
2008-07-18 09:30:00,46.1,46.1,45.14,45.18,116400.0,33.1703,33.1703,32.4795,32.5083,116400.0
2008-07-18 10:00:00,45.19,45.29,45.12,45.24,54900.0,32.5155,32.5874,32.4651,32.5515,54900.0
2008-07-18 10:30:00,45.28,45.37,45.14,45.23,69300.0,32.5802,32.645,32.4795,32.5443,69300.0
2008-07-18 11:00:00,45.23,45.25,45.05,45.21,44700.0,32.5443,32.5587,32.4147,32.5299,44700.0
2008-07-18 11:30:00,45.24,45.24,45.05,45.1,41400.0,32.5515,32.5515,32.4147,32.4507,41400.0
2008-07-18 12:00:00,45.1,45.14,44.97,44.97,72700.0,32.4507,32.4795,32.3572,32.3572,72700.0
2008-07-18 12:30:00,44.94,45.03,44.92,44.93,45700.0,32.3356,32.4004,32.3212,32.3284,45700.0
2008-07-18 13:00:00,44.96,45.17,44.92,45.0,45700.0,32.35,32.5011,32.3212,32.3788,45700.0
2008-07-18 13:30:00,44.98,45.06,44.86,44.94,51100.0,32.3644,32.4219,32.278,32.3356,51100.0
2008-07-18 14:00:00,44.94,45.19,44.93,45.1,50400.0,32.3356,32.5155,32.3284,32.4507,50400.0
2008-07-18 14:30:00,45.06,45.11,45.04,45.09,56300.0,32.4219,32.4579,32.4076,32.4435,56300.0
2008-07-18 15:00:00,45.08,45.27,45.02,45.24,64300.0,32.4363,32.573,32.3932,32.5515,64300.0
2008-07-18 15:30:00,45.23,45.5,45.17,45.42,231800.0,32.5443,32.7385,32.5011,32.681,231800.0
2008-07-21 09:30:00,46.74,46.74,45.45,45.51,23300.0,33.6308,33.6308,32.7026,32.7457,23300.0
2008-07-21 10:00:00,45.51,45.59,45.21,45.55,42300.0,32.7457,32.8033,32.5299,32.7745,42300.0
2008-07-21 10:30:00,45.5,45.57,45.47,45.48,34200.0,32.7385,32.7889,32.717,32.7241,34200.0
2008-07-21 11:00:00,45.48,45.5,45.43,45.44,32800.0,32.7241,32.7385,32.6882,32.6954,32800.0
2008-07-21 11:30:00,45.44,45.47,45.32,45.39,52400.0,32.6954,32.717,32.609,32.6594,52400.0
2008-07-21 12:00:00,45.39,45.4,45.3,45.39,68900.0,32.6594,32.6666,32.5946,32.6594,68900.0
2008-07-21 12:30:00,45.4,45.4,45.2,45.22,40600.0,32.6666,32.6666,32.5227,32.5371,40600.0
2008-07-21 13:00:00,45.2,45.31,45.17,45.19,69600.0,32.5227,32.6018,32.5011,32.5155,69600.0
2008-07-21 13:30:00,45.19,45.28,45.14,45.15,76000.0,32.5155,32.5802,32.4795,32.4867,76000.0
2008-07-21 14:00:00,45.16,45.21,44.9,44.91,92500.0,32.4939,32.5299,32.3068,32.314,92500.0
2008-07-21 14:30:00,44.91,44.99,44.77,44.94,87500.0,32.314,32.3716,32.2133,32.3356,87500.0
2008-07-21 15:00:00,44.96,45.04,44.85,44.92,74400.0,32.35,32.4076,32.2708,32.3212,74400.0
2008-07-21 15:30:00,44.92,45.05,44.83,45.01,179700.0,32.3212,32.4147,32.2565,32.386,179700.0
2008-07-22 09:30:00,44.26,45.02,44.24,44.9,75300.0,31.8463,32.3932,31.8319,32.3068,75300.0
2008-07-22 10:00:00,44.89,45.0,44.83,44.99,64700.0,32.2996,32.3788,32.2565,32.3716,64700.0
2008-07-22 10:30:00,44.99,44.99,44.68,44.72,43800.0,32.3716,32.3716,32.1485,32.1773,43800.0
2008-07-22 11:00:00,44.73,44.9,44.72,44.9,76000.0,32.1845,32.3068,32.1773,32.3068,76000.0
2008-07-22 11:30:00,44.9,45.0,44.89,44.99,57700.0,32.3068,32.3788,32.2996,32.3716,57700.0
2008-07-22 12:00:00,45.0,45.12,44.92,44.94,101400.0,32.3788,32.4651,32.3212,32.3356,101400.0
2008-07-22 12:30:00,44.96,45.0,44.92,44.92,18700.0,32.35,32.3788,32.3212,32.3212,18700.0
2008-07-22 13:00:00,44.93,44.94,44.59,44.75,59700.0,32.3284,32.3356,32.0838,32.1989,59700.0
2008-07-22 13:30:00,44.76,44.76,44.48,44.57,57300.0,32.2061,32.2061,32.0046,32.0694,57300.0
2008-07-22 14:00:00,44.59,44.75,44.36,44.61,58700.0,32.0838,32.1989,31.9183,32.0982,58700.0
2008-07-22 14:30:00,44.65,44.91,44.57,44.7,35400.0,32.1269,32.314,32.0694,32.1629,35400.0
2008-07-22 15:00:00,44.75,44.8,44.68,44.8,46800.0,32.1989,32.2349,32.1485,32.2349,46800.0
2008-07-22 15:30:00,44.79,44.98,44.71,44.98,126900.0,32.2277,32.3644,32.1701,32.3644,126900.0
2008-07-23 09:30:00,45.15,45.15,44.23,44.29,126400.0,32.4867,32.4867,31.8247,31.8679,126400.0
2008-07-23 10:00:00,44.28,44.4,43.93,44.29,136600.0,31.8607,31.9471,31.6089,31.8679,136600.0
2008-07-23 10:30:00,44.29,44.31,44.25,44.3,122700.0,31.8679,31.8823,31.8391,31.8751,122700.0
2008-07-23 11:00:00,44.3,44.35,44.25,44.27,74100.0,31.8751,31.9111,31.8391,31.8535,74100.0
2008-07-23 11:30:00,44.28,44.28,43.94,43.98,168100.0,31.8607,31.8607,31.6161,31.6449,168100.0
2008-07-23 12:00:00,44.0,44.04,43.86,43.98,59800.0,31.6592,31.688,31.5585,31.6449,59800.0
2008-07-23 12:30:00,44.0,44.02,43.57,43.59,87300.0,31.6592,31.6736,31.3498,31.3642,87300.0
2008-07-23 13:00:00,43.59,43.74,43.43,43.57,196100.0,31.3642,31.4722,31.2491,31.3498,196100.0
2008-07-23 13:30:00,43.57,43.75,43.55,43.56,142700.0,31.3498,31.4794,31.3355,31.3427,142700.0
2008-07-23 14:00:00,43.55,43.7,43.38,43.66,242100.0,31.3355,31.4434,31.2131,31.4146,242100.0
2008-07-23 14:30:00,43.63,43.81,43.49,43.52,210700.0,31.393,31.5225,31.2923,31.3139,210700.0
2008-07-23 15:00:00,43.53,43.56,43.45,43.55,368400.0,31.3211,31.3427,31.2635,31.3355,368400.0
2008-07-23 15:30:00,43.56,43.78,43.53,43.74,308100.0,31.3427,31.5009,31.3211,31.4722,308100.0
2008-07-24 09:30:00,43.68,44.47,43.31,43.44,316400.0,31.429,31.9974,31.1628,31.2563,316400.0
2008-07-24 10:00:00,43.44,43.64,43.09,43.44,130900.0,31.2563,31.4002,31.0045,31.2563,130900.0
2008-07-24 10:30:00,43.44,43.91,43.18,43.21,205300.0,31.2563,31.5945,31.0692,31.0908,205300.0
2008-07-24 11:00:00,43.18,43.27,42.67,42.74,251800.0,31.0692,31.134,30.7023,30.7526,251800.0
2008-07-24 11:30:00,42.75,43.0,42.52,42.98,175300.0,30.7598,30.9397,30.5943,30.9253,175300.0
2008-07-24 12:00:00,42.97,43.33,42.97,43.02,255100.0,30.9181,31.1772,30.9181,30.9541,255100.0
2008-07-24 12:30:00,43.04,43.34,43.04,43.14,125800.0,30.9685,31.1844,30.9685,31.0404,125800.0
2008-07-24 13:00:00,43.13,43.23,42.85,42.89,175400.0,31.0333,31.1052,30.8318,30.8606,175400.0
2008-07-24 13:30:00,42.87,43.29,42.81,43.26,139300.0,30.8462,31.1484,30.803,31.1268,139300.0
2008-07-24 14:00:00,43.26,43.49,42.98,43.1,96700.0,31.1268,31.2923,30.9253,31.0117,96700.0
2008-07-24 14:30:00,43.14,43.15,42.7,43.13,141200.0,31.0404,31.0476,30.7239,31.0333,141200.0
2008-07-24 15:00:00,43.13,43.27,42.98,43.14,142900.0,31.0333,31.134,30.9253,31.0404,142900.0
2008-07-24 15:30:00,43.14,43.2,42.8,42.99,186800.0,31.0404,31.0836,30.7958,30.9325,186800.0
2008-07-25 09:30:00,43.2,43.26,43.01,43.17,72100.0,31.0836,31.1268,30.9469,31.062,72100.0
2008-07-25 10:00:00,43.13,43.67,43.13,43.27,79300.0,31.0333,31.4218,31.0333,31.134,79300.0
2008-07-25 10:30:00,43.26,43.34,43.07,43.25,107500.0,31.1268,31.1844,30.9901,31.1196,107500.0
2008-07-25 11:00:00,43.25,43.29,43.18,43.25,55800.0,31.1196,31.1484,31.0692,31.1196,55800.0
2008-07-25 11:30:00,43.3,43.52,43.22,43.37,13800.0,31.1556,31.3139,31.098,31.2059,13800.0
2008-07-25 12:00:00,43.36,43.44,43.33,43.44,10600.0,31.1987,31.2563,31.1772,31.2563,10600.0
2008-07-25 12:30:00,43.41,43.48,43.28,43.32,13000.0,31.2347,31.2851,31.1412,31.17,13000.0
2008-07-25 13:00:00,43.32,43.42,43.25,43.29,29100.0,31.17,31.2419,31.1196,31.1484,29100.0
2008-07-25 13:30:00,43.25,43.33,43.22,43.31,31200.0,31.1196,31.1772,31.098,31.1628,31200.0
2008-07-25 14:00:00,43.27,43.43,43.21,43.31,33300.0,31.134,31.2491,31.0908,31.1628,33300.0
2008-07-25 14:30:00,43.31,43.46,43.3,43.4,46600.0,31.1628,31.2707,31.1556,31.2275,46600.0
2008-07-25 15:00:00,43.41,43.54,43.21,43.5,136100.0,31.2347,31.3283,31.0908,31.2995,136100.0
2008-07-25 15:30:00,43.47,43.61,43.38,43.61,154300.0,31.2779,31.3786,31.2131,31.3786,154300.0
2008-07-28 09:30:00,43.89,46.88,43.75,46.6,460900.0,31.5801,33.7315,31.4794,33.53,460900.0
2008-07-28 10:00:00,46.6,46.7,45.88,46.45,196200.0,33.53,33.602,33.012,33.4221,196200.0
2008-07-28 10:30:00,46.44,46.85,46.07,46.14,169300.0,33.4149,33.7099,33.1487,33.199,169300.0
2008-07-28 11:00:00,46.18,46.43,45.75,46.31,165700.0,33.2278,33.4077,32.9184,33.3214,165700.0
2008-07-28 11:30:00,46.32,46.42,45.8,45.95,238200.0,33.3285,33.4005,32.9544,33.0623,238200.0
2008-07-28 12:00:00,45.94,45.95,45.5,45.65,246800.0,33.0551,33.0623,32.7385,32.8465,246800.0
2008-07-28 12:30:00,45.65,45.77,45.44,45.69,133900.0,32.8465,32.9328,32.6954,32.8752,133900.0
2008-07-28 13:00:00,45.7,45.93,45.6,45.63,128600.0,32.8824,33.0479,32.8105,32.8321,128600.0
2008-07-28 13:30:00,45.67,45.73,45.49,45.63,160200.0,32.8609,32.904,32.7313,32.8321,160200.0
2008-07-28 14:00:00,45.63,45.8,45.57,45.65,127400.0,32.8321,32.9544,32.7889,32.8465,127400.0
2008-07-28 14:30:00,45.64,45.88,45.58,45.69,188300.0,32.8393,33.012,32.7961,32.8752,188300.0
2008-07-28 15:00:00,45.69,45.72,45.58,45.64,163100.0,32.8752,32.8968,32.7961,32.8393,163100.0
2008-07-28 15:30:00,45.64,45.68,45.3,45.31,237100.0,32.8393,32.8681,32.5946,32.6018,237100.0
2008-07-29 09:30:00,45.6,45.88,45.1,45.65,97400.0,32.8105,33.012,32.4507,32.8465,97400.0
2008-07-29 10:00:00,45.68,45.88,45.3,45.44,87100.0,32.8681,33.012,32.5946,32.6954,87100.0
2008-07-29 10:30:00,45.43,45.62,45.36,45.45,70000.0,32.6882,32.8249,32.6378,32.7026,70000.0
2008-07-29 11:00:00,45.44,45.68,45.43,45.68,84000.0,32.6954,32.8681,32.6882,32.8681,84000.0
2008-07-29 11:30:00,45.66,45.68,45.45,45.54,57500.0,32.8537,32.8681,32.7026,32.7673,57500.0
2008-07-29 12:00:00,45.57,45.68,45.54,45.62,39200.0,32.7889,32.8681,32.7673,32.8249,39200.0
2008-07-29 12:30:00,45.62,45.67,45.48,45.6,45800.0,32.8249,32.8609,32.7241,32.8105,45800.0
2008-07-29 13:00:00,45.59,45.65,45.54,45.6,71200.0,32.8033,32.8465,32.7673,32.8105,71200.0
2008-07-29 13:30:00,45.6,45.63,45.52,45.55,67000.0,32.8105,32.8321,32.7529,32.7745,67000.0
2008-07-29 14:00:00,45.55,45.62,45.48,45.58,93900.0,32.7745,32.8249,32.7241,32.7961,93900.0
2008-07-29 14:30:00,45.58,45.64,45.46,45.58,283200.0,32.7961,32.8393,32.7098,32.7961,283200.0
2008-07-29 15:00:00,45.56,45.64,45.5,45.57,254000.0,32.7817,32.8393,32.7385,32.7889,254000.0
2008-07-29 15:30:00,45.55,45.71,45.46,45.63,407600.0,32.7745,32.8896,32.7098,32.8321,407600.0
2008-07-30 09:30:00,46.23,47.16,46.0,46.85,137600.0,33.2638,33.933,33.0983,33.7099,137600.0
2008-07-30 10:00:00,46.83,47.18,46.15,47.14,274400.0,33.6955,33.9473,33.2062,33.9186,274400.0
2008-07-30 10:30:00,47.14,47.17,46.93,46.93,165200.0,33.9186,33.9401,33.7675,33.7675,165200.0
2008-07-30 11:00:00,46.96,47.0,46.65,46.92,93900.0,33.789,33.8178,33.566,33.7603,93900.0
2008-07-30 11:30:00,46.92,47.12,46.91,46.94,54500.0,33.7603,33.9042,33.7531,33.7747,54500.0
2008-07-30 12:00:00,46.94,47.29,46.62,46.88,178800.0,33.7747,34.0265,33.5444,33.7315,178800.0
2008-07-30 12:30:00,46.89,46.9,46.66,46.71,61200.0,33.7387,33.7459,33.5732,33.6092,61200.0
2008-07-30 13:00:00,46.7,46.81,46.68,46.81,66100.0,33.602,33.6811,33.5876,33.6811,66100.0
2008-07-30 13:30:00,46.77,46.94,46.49,46.54,105400.0,33.6523,33.7747,33.4509,33.4868,105400.0
2008-07-30 14:00:00,46.52,46.66,46.44,46.6,51100.0,33.4725,33.5732,33.4149,33.53,51100.0
2008-07-30 14:30:00,46.6,46.65,46.26,46.42,110200.0,33.53,33.566,33.2854,33.4005,110200.0
2008-07-30 15:00:00,46.42,46.42,46.2,46.3,111800.0,33.4005,33.4005,33.2422,33.3142,111800.0
2008-07-30 15:30:00,46.3,46.39,45.96,46.1,239200.0,33.3142,33.3789,33.0695,33.1703,239200.0
2008-07-31 09:30:00,46.15,46.15,45.53,45.58,108700.0,33.2062,33.2062,32.7601,32.7961,108700.0
2008-07-31 10:00:00,45.58,45.72,45.25,45.51,121300.0,32.7961,32.8968,32.5587,32.7457,121300.0
2008-07-31 10:30:00,45.47,45.65,45.42,45.59,108100.0,32.717,32.8465,32.681,32.8033,108100.0
2008-07-31 11:00:00,45.59,45.86,45.55,45.72,96400.0,32.8033,32.9976,32.7745,32.8968,96400.0
2008-07-31 11:30:00,45.72,45.86,45.65,45.85,124200.0,32.8968,32.9976,32.8465,32.9904,124200.0
2008-07-31 12:00:00,45.83,45.85,45.71,45.72,64000.0,32.976,32.9904,32.8896,32.8968,64000.0
2008-07-31 12:30:00,45.72,45.89,45.71,45.79,57500.0,32.8968,33.0192,32.8896,32.9472,57500.0
2008-07-31 13:00:00,45.79,45.87,45.74,45.79,47000.0,32.9472,33.0048,32.9112,32.9472,47000.0
2008-07-31 13:30:00,45.77,45.84,45.75,45.8,39300.0,32.9328,32.9832,32.9184,32.9544,39300.0
2008-07-31 14:00:00,45.81,45.93,45.81,45.92,103200.0,32.9616,33.0479,32.9616,33.0407,103200.0
2008-07-31 14:30:00,45.9,46.13,45.83,45.95,104700.0,33.0263,33.1918,32.976,33.0623,104700.0
2008-07-31 15:00:00,45.96,46.25,45.9,46.0,102400.0,33.0695,33.2782,33.0263,33.0983,102400.0
2008-07-31 15:30:00,45.99,46.16,45.63,45.78,170300.0,33.0911,33.2134,32.8321,32.94,170300.0
2008-08-01 09:30:00,45.86,47.1,45.82,46.74,186000.0,32.9976,33.8898,32.9688,33.6308,186000.0
2008-08-01 10:00:00,46.72,46.75,46.35,46.65,58100.0,33.6164,33.6379,33.3501,33.566,58100.0
2008-08-01 10:30:00,46.68,46.72,46.38,46.47,62500.0,33.5876,33.6164,33.3717,33.4365,62500.0
2008-08-01 11:00:00,46.45,46.72,46.4,46.68,28500.0,33.4221,33.6164,33.3861,33.5876,28500.0
2008-08-01 11:30:00,46.66,46.7,46.61,46.66,107600.0,33.5732,33.602,33.5372,33.5732,107600.0
2008-08-01 12:00:00,46.67,46.69,46.11,46.11,123900.0,33.5804,33.5948,33.1774,33.1774,123900.0
2008-08-01 12:30:00,46.11,46.55,46.07,46.21,97600.0,33.1774,33.494,33.1487,33.2494,97600.0
2008-08-01 13:00:00,46.23,46.69,46.2,46.63,79600.0,33.2638,33.5948,33.2422,33.5516,79600.0
2008-08-01 13:30:00,46.65,46.94,46.6,46.78,58200.0,33.566,33.7747,33.53,33.6595,58200.0
2008-08-01 14:00:00,46.72,46.94,46.7,46.9,37300.0,33.6164,33.7747,33.602,33.7459,37300.0
2008-08-01 14:30:00,46.92,46.99,46.8,46.88,133200.0,33.7603,33.8106,33.6739,33.7315,133200.0
2008-08-01 15:00:00,46.88,46.95,46.73,46.9,107800.0,33.7315,33.7819,33.6236,33.7459,107800.0
2008-08-01 15:30:00,46.92,46.98,46.74,46.81,159800.0,33.7603,33.8034,33.6308,33.6811,159800.0
2008-08-04 09:30:00,46.77,47.35,46.71,46.91,136500.0,33.6523,34.0697,33.6092,33.7531,136500.0
2008-08-04 10:00:00,46.92,47.12,46.74,46.89,43600.0,33.7603,33.9042,33.6308,33.7387,43600.0
2008-08-04 10:30:00,46.85,46.99,46.81,46.9,40700.0,33.7099,33.8106,33.6811,33.7459,40700.0
2008-08-04 11:00:00,46.92,47.11,46.87,47.09,48700.0,33.7603,33.897,33.7243,33.8826,48700.0
2008-08-04 11:30:00,47.08,47.24,47.06,47.17,57700.0,33.8754,33.9905,33.861,33.9401,57700.0
2008-08-04 12:00:00,47.15,47.34,47.14,47.32,35900.0,33.9258,34.0625,33.9186,34.0481,35900.0
2008-08-04 12:30:00,47.34,47.5,47.23,47.46,43200.0,34.0625,34.1776,33.9833,34.1488,43200.0
2008-08-04 13:00:00,47.43,47.43,47.2,47.35,30800.0,34.1272,34.1272,33.9617,34.0697,30800.0
2008-08-04 13:30:00,47.34,47.64,47.34,47.6,66400.0,34.0625,34.2783,34.0625,34.2495,66400.0
2008-08-04 14:00:00,47.6,47.61,47.52,47.59,36700.0,34.2495,34.2567,34.192,34.2424,36700.0
2008-08-04 14:30:00,47.61,47.63,47.45,47.51,56300.0,34.2567,34.2711,34.1416,34.1848,56300.0
2008-08-04 15:00:00,47.51,47.61,47.47,47.57,44700.0,34.1848,34.2567,34.156,34.228,44700.0
2008-08-04 15:30:00,47.57,47.62,47.2,47.31,143000.0,34.228,34.2639,33.9617,34.0409,143000.0
2008-08-05 09:30:00,47.63,48.36,47.53,47.81,137500.0,34.2711,34.7964,34.1992,34.4006,137500.0
2008-08-05 10:00:00,47.81,48.12,47.65,47.74,54100.0,34.4006,34.6237,34.2855,34.3503,54100.0
2008-08-05 10:30:00,47.74,47.88,47.39,47.44,79200.0,34.3503,34.451,34.0984,34.1344,79200.0
2008-08-05 11:00:00,47.45,47.55,47.26,47.54,38500.0,34.1416,34.2136,34.0049,34.2064,38500.0
2008-08-05 11:30:00,47.55,47.61,47.48,47.51,43200.0,34.2136,34.2567,34.1632,34.1848,43200.0
2008-08-05 12:00:00,47.51,47.69,47.48,47.65,33800.0,34.1848,34.3143,34.1632,34.2855,33800.0
2008-08-05 12:30:00,47.65,47.94,47.52,47.63,39300.0,34.2855,34.4942,34.192,34.2711,39300.0
2008-08-05 13:00:00,47.62,47.82,47.56,47.61,45200.0,34.2639,34.4078,34.2208,34.2567,45200.0
2008-08-05 13:30:00,47.61,47.66,47.29,47.46,71200.0,34.2567,34.2927,34.0265,34.1488,71200.0
2008-08-05 14:00:00,47.46,47.59,47.29,47.4,65600.0,34.1488,34.2424,34.0265,34.1056,65600.0
2008-08-05 14:30:00,47.41,47.49,47.21,47.21,53200.0,34.1128,34.1704,33.9689,33.9689,53200.0
2008-08-05 15:00:00,47.22,47.22,46.91,47.0,117300.0,33.9761,33.9761,33.7531,33.8178,117300.0
2008-08-05 15:30:00,47.0,47.52,46.98,47.47,152900.0,33.8178,34.192,33.8034,34.156,152900.0
2008-08-06 09:30:00,47.96,47.96,47.45,47.69,93600.0,34.5086,34.5086,34.1416,34.3143,93600.0
2008-08-06 10:00:00,47.7,47.92,47.66,47.72,120200.0,34.3215,34.4798,34.2927,34.3359,120200.0
2008-08-06 10:30:00,47.7,48.29,47.7,48.25,221200.0,34.3215,34.746,34.3215,34.7172,221200.0
2008-08-06 11:00:00,48.25,48.47,48.13,48.19,92900.0,34.7172,34.8755,34.6309,34.6741,92900.0
2008-08-06 11:30:00,48.2,48.43,48.16,48.43,45400.0,34.6813,34.8468,34.6525,34.8468,45400.0
2008-08-06 12:00:00,48.43,49.53,48.43,49.24,275000.0,34.8468,35.6382,34.8468,35.4296,275000.0
2008-08-06 12:30:00,49.24,49.48,49.17,49.35,103300.0,35.4296,35.6023,35.3792,35.5087,103300.0
2008-08-06 13:00:00,49.35,49.37,49.07,49.31,126200.0,35.5087,35.5231,35.3073,35.4799,126200.0
2008-08-06 13:30:00,49.32,49.4,49.25,49.4,97600.0,35.4871,35.5447,35.4368,35.5447,97600.0
2008-08-06 14:00:00,49.38,49.41,49.26,49.29,93500.0,35.5303,35.5519,35.444,35.4655,93500.0
2008-08-06 14:30:00,49.29,49.3,49.17,49.24,59100.0,35.4655,35.4727,35.3792,35.4296,59100.0
2008-08-06 15:00:00,49.22,49.4,49.19,49.34,158600.0,35.4152,35.5447,35.3936,35.5015,158600.0
2008-08-06 15:30:00,49.33,49.84,49.3,49.46,199000.0,35.4943,35.8613,35.4727,35.5879,199000.0
2008-08-07 09:30:00,48.89,48.89,47.84,48.13,196000.0,35.1777,35.1777,34.4222,34.6309,196000.0
2008-08-07 10:00:00,48.13,48.35,48.08,48.24,96600.0,34.6309,34.7892,34.5949,34.71,96600.0
2008-08-07 10:30:00,48.21,48.27,48.05,48.24,41300.0,34.6885,34.7316,34.5733,34.71,41300.0
2008-08-07 11:00:00,48.24,48.25,47.97,48.05,63700.0,34.71,34.7172,34.5158,34.5733,63700.0
2008-08-07 11:30:00,48.05,48.08,47.69,48.01,289600.0,34.5733,34.5949,34.3143,34.5446,289600.0
2008-08-07 12:00:00,48.02,48.12,47.88,48.03,58100.0,34.5517,34.6237,34.451,34.5589,58100.0
2008-08-07 12:30:00,48.03,48.05,47.94,47.95,136000.0,34.5589,34.5733,34.4942,34.5014,136000.0
2008-08-07 13:00:00,47.95,47.99,47.91,47.96,77500.0,34.5014,34.5302,34.4726,34.5086,77500.0
2008-08-07 13:30:00,47.96,48.03,47.87,47.88,212000.0,34.5086,34.5589,34.4438,34.451,212000.0
2008-08-07 14:00:00,47.88,47.99,47.88,47.95,78600.0,34.451,34.5302,34.451,34.5014,78600.0
2008-08-07 14:30:00,47.95,48.03,47.94,48.0,34200.0,34.5014,34.5589,34.4942,34.5374,34200.0
2008-08-07 15:00:00,48.0,48.03,47.88,47.88,77700.0,34.5374,34.5589,34.451,34.451,77700.0
2008-08-07 15:30:00,47.89,47.91,47.55,47.7,187900.0,34.4582,34.4726,34.2136,34.3215,187900.0
2008-08-08 09:30:00,47.99,47.99,45.51,46.13,226600.0,34.5302,34.5302,32.7457,33.1918,226600.0
2008-08-08 10:00:00,46.13,46.24,45.56,45.71,212300.0,33.1918,33.271,32.7817,32.8896,212300.0
2008-08-08 10:30:00,45.7,45.78,45.55,45.69,156300.0,32.8824,32.94,32.7745,32.8752,156300.0
2008-08-08 11:00:00,45.66,45.75,45.5,45.6,104400.0,32.8537,32.9184,32.7385,32.8105,104400.0
2008-08-08 11:30:00,45.59,45.76,45.4,45.76,112800.0,32.8033,32.9256,32.6666,32.9256,112800.0
2008-08-08 12:00:00,45.76,46.21,45.76,46.14,70300.0,32.9256,33.2494,32.9256,33.199,70300.0
2008-08-08 12:30:00,46.17,46.29,46.03,46.27,163000.0,33.2206,33.307,33.1199,33.2926,163000.0
2008-08-08 13:00:00,46.27,46.6,46.23,46.56,101800.0,33.2926,33.53,33.2638,33.5012,101800.0
2008-08-08 13:30:00,46.57,46.76,46.5,46.67,59100.0,33.5084,33.6451,33.4581,33.5804,59100.0
2008-08-08 14:00:00,46.66,47.02,46.64,47.01,94900.0,33.5732,33.8322,33.5588,33.825,94900.0
2008-08-08 14:30:00,47.01,47.18,46.96,47.06,76500.0,33.825,33.9473,33.789,33.861,76500.0
2008-08-08 15:00:00,47.03,47.27,47.01,47.17,68500.0,33.8394,34.0121,33.825,33.9401,68500.0
2008-08-08 15:30:00,47.18,47.54,47.18,47.41,126100.0,33.9473,34.2064,33.9473,34.1128,126100.0
2008-08-11 09:30:00,47.01,47.2,46.5,46.73,39800.0,33.825,33.9617,33.4581,33.6236,39800.0
2008-08-11 10:00:00,46.71,46.93,46.69,46.84,63200.0,33.6092,33.7675,33.5948,33.7027,63200.0
2008-08-11 10:30:00,46.85,46.89,46.74,46.83,32900.0,33.7099,33.7387,33.6308,33.6955,32900.0
2008-08-11 11:00:00,46.81,46.89,46.69,46.87,57500.0,33.6811,33.7387,33.5948,33.7243,57500.0
2008-08-11 11:30:00,46.88,46.91,46.55,46.55,66200.0,33.7315,33.7531,33.494,33.494,66200.0
2008-08-11 12:00:00,46.56,46.56,46.33,46.44,140900.0,33.5012,33.5012,33.3357,33.4149,140900.0
2008-08-11 12:30:00,46.44,46.47,46.31,46.37,94500.0,33.4149,33.4365,33.3214,33.3645,94500.0
2008-08-11 13:00:00,46.36,46.37,46.08,46.09,152700.0,33.3573,33.3645,33.1559,33.1631,152700.0
2008-08-11 13:30:00,46.1,46.12,45.97,46.01,126200.0,33.1703,33.1846,33.0767,33.1055,126200.0
2008-08-11 14:00:00,46.0,46.17,45.98,46.0,134400.0,33.0983,33.2206,33.0839,33.0983,134400.0
2008-08-11 14:30:00,46.0,46.17,46.0,46.14,79900.0,33.0983,33.2206,33.0983,33.199,79900.0
2008-08-11 15:00:00,46.14,46.22,46.1,46.17,80700.0,33.199,33.2566,33.1703,33.2206,80700.0
2008-08-11 15:30:00,46.18,46.34,46.01,46.33,175600.0,33.2278,33.3429,33.1055,33.3357,175600.0
2008-08-12 09:30:00,46.63,46.74,46.01,46.09,62100.0,33.5516,33.6308,33.1055,33.1631,62100.0
2008-08-12 10:00:00,46.02,46.09,45.55,45.57,97100.0,33.1127,33.1631,32.7745,32.7889,97100.0
2008-08-12 10:30:00,45.57,45.92,45.53,45.88,77100.0,32.7889,33.0407,32.7601,33.012,77100.0
2008-08-12 11:00:00,45.88,46.23,45.88,46.21,38400.0,33.012,33.2638,33.012,33.2494,38400.0
2008-08-12 11:30:00,46.18,46.43,45.97,46.34,26300.0,33.2278,33.4077,33.0767,33.3429,26300.0
2008-08-12 12:00:00,46.34,46.35,46.13,46.3,44700.0,33.3429,33.3501,33.1918,33.3142,44700.0
2008-08-12 12:30:00,46.28,46.29,46.06,46.19,57100.0,33.2998,33.307,33.1415,33.235,57100.0
2008-08-12 13:00:00,46.19,46.29,46.15,46.26,47600.0,33.235,33.307,33.2062,33.2854,47600.0
2008-08-12 13:30:00,46.29,46.35,46.15,46.35,43900.0,33.307,33.3501,33.2062,33.3501,43900.0
2008-08-12 14:00:00,46.37,46.5,46.32,46.39,37900.0,33.3645,33.4581,33.3285,33.3789,37900.0
2008-08-12 14:30:00,46.37,46.48,46.3,46.3,21200.0,33.3645,33.4437,33.3142,33.3142,21200.0
2008-08-12 15:00:00,46.28,46.33,46.16,46.21,87600.0,33.2998,33.3357,33.2134,33.2494,87600.0
2008-08-12 15:30:00,46.23,46.38,46.11,46.26,129300.0,33.2638,33.3717,33.1774,33.2854,129300.0
2008-08-13 09:30:00,46.37,46.37,45.75,46.11,53700.0,33.3645,33.3645,32.9184,33.1774,53700.0
2008-08-13 10:00:00,46.14,46.15,45.99,46.08,39700.0,33.199,33.2062,33.0911,33.1559,39700.0
2008-08-13 10:30:00,46.08,46.17,45.99,46.14,34000.0,33.1559,33.2206,33.0911,33.199,34000.0
2008-08-13 11:00:00,46.13,46.21,46.02,46.19,32600.0,33.1918,33.2494,33.1127,33.235,32600.0
2008-08-13 11:30:00,46.19,46.37,46.14,46.24,32600.0,33.235,33.3645,33.199,33.271,32600.0
2008-08-13 12:00:00,46.24,46.29,46.09,46.14,27300.0,33.271,33.307,33.1631,33.199,27300.0
2008-08-13 12:30:00,46.13,46.2,46.12,46.2,33500.0,33.1918,33.2422,33.1846,33.2422,33500.0
2008-08-13 13:00:00,46.22,46.23,46.08,46.14,28900.0,33.2566,33.2638,33.1559,33.199,28900.0
2008-08-13 13:30:00,46.18,46.64,46.17,46.58,24900.0,33.2278,33.5588,33.2206,33.5156,24900.0
2008-08-13 14:00:00,46.57,46.57,46.27,46.27,38900.0,33.5084,33.5084,33.2926,33.2926,38900.0
2008-08-13 14:30:00,46.28,46.52,46.17,46.49,93300.0,33.2998,33.4725,33.2206,33.4509,93300.0
2008-08-13 15:00:00,46.51,46.58,46.38,46.57,37400.0,33.4653,33.5156,33.3717,33.5084,37400.0
2008-08-13 15:30:00,46.58,46.72,46.54,46.69,89400.0,33.5156,33.6164,33.4868,33.5948,89400.0
2008-08-14 09:30:00,46.37,47.39,46.37,47.22,112100.0,33.3645,34.0984,33.3645,33.9761,112100.0
2008-08-14 10:00:00,47.22,47.46,46.92,47.42,59700.0,33.9761,34.1488,33.7603,34.12,59700.0
2008-08-14 10:30:00,47.46,47.5,47.31,47.33,120300.0,34.1488,34.1776,34.0409,34.0553,120300.0
2008-08-14 11:00:00,47.34,47.47,47.31,47.36,55900.0,34.0625,34.156,34.0409,34.0769,55900.0
2008-08-14 11:30:00,47.35,47.35,47.15,47.24,43900.0,34.0697,34.0697,33.9258,33.9905,43900.0
2008-08-14 12:00:00,47.23,47.25,47.16,47.16,31500.0,33.9833,33.9977,33.933,33.933,31500.0
2008-08-14 12:30:00,47.16,47.45,47.15,47.4,22300.0,33.933,34.1416,33.9258,34.1056,22300.0
2008-08-14 13:00:00,47.4,47.4,47.21,47.22,28400.0,34.1056,34.1056,33.9689,33.9761,28400.0
2008-08-14 13:30:00,47.22,47.27,47.15,47.22,54500.0,33.9761,34.0121,33.9258,33.9761,54500.0
2008-08-14 14:00:00,47.22,47.28,47.19,47.27,47500.0,33.9761,34.0193,33.9545,34.0121,47500.0
2008-08-14 14:30:00,47.26,47.27,47.12,47.18,61300.0,34.0049,34.0121,33.9042,33.9473,61300.0
2008-08-14 15:00:00,47.18,47.2,47.04,47.05,100500.0,33.9473,33.9617,33.8466,33.8538,100500.0
2008-08-14 15:30:00,47.06,47.25,46.92,47.13,158200.0,33.861,33.9977,33.7603,33.9114,158200.0
2008-08-15 09:30:00,46.8,47.52,46.8,47.49,63400.0,33.6739,34.192,33.6739,34.1704,63400.0
2008-08-15 10:00:00,47.49,47.5,47.3,47.41,75300.0,34.1704,34.1776,34.0337,34.1128,75300.0
2008-08-15 10:30:00,47.41,47.54,47.35,47.37,144200.0,34.1128,34.2064,34.0697,34.0841,144200.0
2008-08-15 11:00:00,47.37,47.39,46.92,47.06,67700.0,34.0841,34.0984,33.7603,33.861,67700.0
2008-08-15 11:30:00,47.05,47.27,47.04,47.27,85400.0,33.8538,34.0121,33.8466,34.0121,85400.0
2008-08-15 12:00:00,47.26,47.43,47.18,47.43,130000.0,34.0049,34.1272,33.9473,34.1272,130000.0
2008-08-15 12:30:00,47.41,47.43,47.22,47.34,90000.0,34.1128,34.1272,33.9761,34.0625,90000.0
2008-08-15 13:00:00,47.34,47.37,47.25,47.35,30900.0,34.0625,34.0841,33.9977,34.0697,30900.0
2008-08-15 13:30:00,47.35,47.35,47.25,47.33,121800.0,34.0697,34.0697,33.9977,34.0553,121800.0
2008-08-15 14:00:00,47.35,47.39,47.2,47.33,92100.0,34.0697,34.0984,33.9617,34.0553,92100.0
2008-08-15 14:30:00,47.35,47.5,47.26,47.45,80700.0,34.0697,34.1776,34.0049,34.1416,80700.0
2008-08-15 15:00:00,47.47,47.54,47.4,47.45,88200.0,34.156,34.2064,34.1056,34.1416,88200.0
2008-08-15 15:30:00,47.43,47.48,47.28,47.35,96300.0,34.1272,34.1632,34.0193,34.0697,96300.0
2008-08-18 09:30:00,47.9,47.92,47.42,47.47,111900.0,34.4654,34.4798,34.12,34.156,111900.0
2008-08-18 10:00:00,47.49,48.04,47.43,47.88,48800.0,34.1704,34.5661,34.1272,34.451,48800.0
2008-08-18 10:30:00,47.91,47.93,47.4,47.53,25400.0,34.4726,34.487,34.1056,34.1992,25400.0
2008-08-18 11:00:00,47.53,47.83,47.46,47.72,30000.0,34.1992,34.415,34.1488,34.3359,30000.0
2008-08-18 11:30:00,47.76,47.79,47.5,47.55,40800.0,34.3647,34.3863,34.1776,34.2136,40800.0
2008-08-18 12:00:00,47.56,47.66,47.5,47.58,35600.0,34.2208,34.2927,34.1776,34.2352,35600.0
2008-08-18 12:30:00,47.59,47.75,47.5,47.57,79600.0,34.2424,34.3575,34.1776,34.228,79600.0
2008-08-18 13:00:00,47.59,47.66,47.55,47.64,6600.0,34.2424,34.2927,34.2136,34.2783,6600.0
2008-08-18 13:30:00,47.67,47.69,47.57,47.63,13300.0,34.2999,34.3143,34.228,34.2711,13300.0
2008-08-18 14:00:00,47.58,47.62,47.41,47.48,51800.0,34.2352,34.2639,34.1128,34.1632,51800.0
2008-08-18 14:30:00,47.48,47.53,47.46,47.5,21200.0,34.1632,34.1992,34.1488,34.1776,21200.0
2008-08-18 15:00:00,47.5,47.54,47.39,47.44,57600.0,34.1776,34.2064,34.0984,34.1344,57600.0
2008-08-18 15:30:00,47.43,47.49,47.33,47.4,69400.0,34.1272,34.1704,34.0553,34.1056,69400.0
2008-08-19 09:30:00,47.0,47.21,46.88,47.08,48700.0,33.8178,33.9689,33.7315,33.8754,48700.0
2008-08-19 10:00:00,47.13,47.53,47.13,47.53,33300.0,33.9114,34.1992,33.9114,34.1992,33300.0
2008-08-19 10:30:00,47.57,47.63,47.27,47.33,30400.0,34.228,34.2711,34.0121,34.0553,30400.0
2008-08-19 11:00:00,47.33,47.51,47.33,47.48,23200.0,34.0553,34.1848,34.0553,34.1632,23200.0
2008-08-19 11:30:00,47.48,47.57,47.43,47.56,14400.0,34.1632,34.228,34.1272,34.2208,14400.0
2008-08-19 12:00:00,47.56,47.76,47.52,47.7,26200.0,34.2208,34.3647,34.192,34.3215,26200.0
2008-08-19 12:30:00,47.69,47.91,47.69,47.88,40800.0,34.3143,34.4726,34.3143,34.451,40800.0
2008-08-19 13:00:00,47.89,48.2,47.8,48.18,40300.0,34.4582,34.6813,34.3935,34.6669,40300.0
2008-08-19 13:30:00,48.18,48.23,48.02,48.07,28100.0,34.6669,34.7028,34.5517,34.5877,28100.0
2008-08-19 14:00:00,48.1,48.11,47.98,48.09,50600.0,34.6093,34.6165,34.523,34.6021,50600.0
2008-08-19 14:30:00,48.08,48.12,47.99,48.02,46700.0,34.5949,34.6237,34.5302,34.5517,46700.0
2008-08-19 15:00:00,48.01,48.23,47.91,48.2,75800.0,34.5446,34.7028,34.4726,34.6813,75800.0
2008-08-19 15:30:00,48.21,48.31,47.99,48.04,106500.0,34.6885,34.7604,34.5302,34.5661,106500.0
2008-08-20 09:30:00,48.32,48.61,48.01,48.19,63600.0,34.7676,34.9763,34.5446,34.6741,63600.0
2008-08-20 10:00:00,48.18,48.24,47.84,47.87,77600.0,34.6669,34.71,34.4222,34.4438,77600.0
2008-08-20 10:30:00,47.89,48.0,47.69,47.9,88100.0,34.4582,34.5374,34.3143,34.4654,88100.0
2008-08-20 11:00:00,47.9,48.14,47.88,47.93,47800.0,34.4654,34.6381,34.451,34.487,47800.0
2008-08-20 11:30:00,47.96,48.03,47.88,47.93,68700.0,34.5086,34.5589,34.451,34.487,68700.0
2008-08-20 12:00:00,47.89,47.96,47.7,47.9,112700.0,34.4582,34.5086,34.3215,34.4654,112700.0
2008-08-20 12:30:00,47.92,48.04,47.88,47.95,89700.0,34.4798,34.5661,34.451,34.5014,89700.0
2008-08-20 13:00:00,47.95,48.11,47.92,47.99,29400.0,34.5014,34.6165,34.4798,34.5302,29400.0
2008-08-20 13:30:00,48.0,48.0,47.88,47.94,18700.0,34.5374,34.5374,34.451,34.4942,18700.0
2008-08-20 14:00:00,47.97,48.01,47.89,47.97,28100.0,34.5158,34.5446,34.4582,34.5158,28100.0
2008-08-20 14:30:00,47.97,48.01,47.88,47.99,29100.0,34.5158,34.5446,34.451,34.5302,29100.0
2008-08-20 15:00:00,47.99,48.08,47.84,47.9,49400.0,34.5302,34.5949,34.4222,34.4654,49400.0
2008-08-20 15:30:00,47.91,48.09,47.9,47.99,98900.0,34.4726,34.6021,34.4654,34.5302,98900.0
2008-08-21 09:30:00,47.98,48.36,47.75,48.23,35200.0,34.523,34.7964,34.3575,34.7028,35200.0
2008-08-21 10:00:00,48.23,48.42,48.13,48.24,37300.0,34.7028,34.8396,34.6309,34.71,37300.0
2008-08-21 10:30:00,48.25,48.26,47.94,48.07,43800.0,34.7172,34.7244,34.4942,34.5877,43800.0
2008-08-21 11:00:00,48.07,48.09,47.95,47.98,45800.0,34.5877,34.6021,34.5014,34.523,45800.0
2008-08-21 11:30:00,47.98,48.0,47.9,47.91,45000.0,34.523,34.5374,34.4654,34.4726,45000.0
2008-08-21 12:00:00,47.92,47.92,46.97,47.11,113900.0,34.4798,34.4798,33.7962,33.897,113900.0
2008-08-21 12:30:00,47.1,47.36,47.1,47.28,57400.0,33.8898,34.0769,33.8898,34.0193,57400.0
2008-08-21 13:00:00,47.25,47.35,47.25,47.33,24300.0,33.9977,34.0697,33.9977,34.0553,24300.0
2008-08-21 13:30:00,47.32,47.35,47.18,47.26,52100.0,34.0481,34.0697,33.9473,34.0049,52100.0
2008-08-21 14:00:00,47.25,47.38,47.23,47.3,44200.0,33.9977,34.0912,33.9833,34.0337,44200.0
2008-08-21 14:30:00,47.29,47.33,47.14,47.2,30400.0,34.0265,34.0553,33.9186,33.9617,30400.0
2008-08-21 15:00:00,47.2,47.25,47.12,47.18,32300.0,33.9617,33.9977,33.9042,33.9473,32300.0
2008-08-21 15:30:00,47.19,47.33,47.12,47.32,176700.0,33.9545,34.0553,33.9042,34.0481,176700.0
2008-08-22 09:30:00,48.19,48.19,47.15,47.22,31900.0,34.6741,34.6741,33.9258,33.9761,31900.0
2008-08-22 10:00:00,47.24,47.63,47.17,47.52,28000.0,33.9905,34.2711,33.9401,34.192,28000.0
2008-08-22 10:30:00,47.52,47.55,47.43,47.48,44100.0,34.192,34.2136,34.1272,34.1632,44100.0
2008-08-22 11:00:00,47.47,47.53,47.29,47.38,43600.0,34.156,34.1992,34.0265,34.0912,43600.0
2008-08-22 11:30:00,47.4,47.44,47.24,47.35,11800.0,34.1056,34.1344,33.9905,34.0697,11800.0
2008-08-22 12:00:00,47.33,47.35,47.28,47.29,11100.0,34.0553,34.0697,34.0193,34.0265,11100.0
2008-08-22 12:30:00,47.28,47.46,47.28,47.44,18300.0,34.0193,34.1488,34.0193,34.1344,18300.0
2008-08-22 13:00:00,47.45,47.45,47.25,47.33,23300.0,34.1416,34.1416,33.9977,34.0553,23300.0
2008-08-22 13:30:00,47.37,47.45,47.31,47.38,8700.0,34.0841,34.1416,34.0409,34.0912,8700.0
2008-08-22 14:00:00,47.37,47.38,47.18,47.18,23200.0,34.0841,34.0912,33.9473,33.9473,23200.0
2008-08-22 14:30:00,47.2,47.24,47.0,47.0,17200.0,33.9617,33.9905,33.8178,33.8178,17200.0
2008-08-22 15:00:00,47.01,47.19,47.01,47.11,30800.0,33.825,33.9545,33.825,33.897,30800.0
2008-08-22 15:30:00,47.14,47.38,47.13,47.31,41300.0,33.9186,34.0912,33.9114,34.0409,41300.0
2008-08-25 09:30:00,47.24,47.24,46.48,46.55,33600.0,33.9905,33.9905,33.4437,33.494,33600.0
2008-08-25 10:00:00,46.58,46.8,46.53,46.72,23500.0,33.5156,33.6739,33.4797,33.6164,23500.0
2008-08-25 10:30:00,46.71,46.72,46.35,46.46,42300.0,33.6092,33.6164,33.3501,33.4293,42300.0
2008-08-25 11:00:00,46.49,46.78,46.47,46.57,22800.0,33.4509,33.6595,33.4365,33.5084,22800.0
2008-08-25 11:30:00,46.59,46.59,46.41,46.43,10900.0,33.5228,33.5228,33.3933,33.4077,10900.0
2008-08-25 12:00:00,46.44,46.48,46.34,46.36,17300.0,33.4149,33.4437,33.3429,33.3573,17300.0
2008-08-25 12:30:00,46.38,46.39,46.31,46.39,17700.0,33.3717,33.3789,33.3214,33.3789,17700.0
2008-08-25 13:00:00,46.38,46.47,46.3,46.32,19200.0,33.3717,33.4365,33.3142,33.3285,19200.0
2008-08-25 13:30:00,46.34,46.42,46.3,46.35,27000.0,33.3429,33.4005,33.3142,33.3501,27000.0
2008-08-25 14:00:00,46.33,46.35,46.29,46.34,14600.0,33.3357,33.3501,33.307,33.3429,14600.0
2008-08-25 14:30:00,46.33,46.43,46.27,46.28,16200.0,33.3357,33.4077,33.2926,33.2998,16200.0
2008-08-25 15:00:00,46.28,46.43,46.28,46.38,31700.0,33.2998,33.4077,33.2998,33.3717,31700.0
2008-08-25 15:30:00,46.39,46.43,46.16,46.25,103700.0,33.3789,33.4077,33.2134,33.2782,103700.0
2008-08-26 09:30:00,46.67,46.67,45.96,45.96,44800.0,33.5804,33.5804,33.0695,33.0695,44800.0
2008-08-26 10:00:00,45.95,45.98,45.54,45.7,61900.0,33.0623,33.0839,32.7673,32.8824,61900.0
2008-08-26 10:30:00,45.69,45.82,45.59,45.76,84300.0,32.8752,32.9688,32.8033,32.9256,84300.0
2008-08-26 11:00:00,45.8,45.8,45.51,45.61,65500.0,32.9544,32.9544,32.7457,32.8177,65500.0
2008-08-26 11:30:00,45.59,45.65,45.5,45.62,58000.0,32.8033,32.8465,32.7385,32.8249,58000.0
2008-08-26 12:00:00,45.63,45.7,45.6,45.64,72100.0,32.8321,32.8824,32.8105,32.8393,72100.0
2008-08-26 12:30:00,45.65,45.66,45.5,45.52,66600.0,32.8465,32.8537,32.7385,32.7529,66600.0
2008-08-26 13:00:00,45.52,45.52,45.36,45.48,74700.0,32.7529,32.7529,32.6378,32.7241,74700.0
2008-08-26 13:30:00,45.47,45.47,44.95,45.05,80100.0,32.717,32.717,32.3428,32.4147,80100.0
2008-08-26 14:00:00,45.06,45.18,44.97,45.08,131000.0,32.4219,32.5083,32.3572,32.4363,131000.0
2008-08-26 14:30:00,45.09,45.2,45.05,45.18,52900.0,32.4435,32.5227,32.4147,32.5083,52900.0
2008-08-26 15:00:00,45.14,45.26,45.08,45.22,73800.0,32.4795,32.5658,32.4363,32.5371,73800.0
2008-08-26 15:30:00,45.22,45.35,45.1,45.27,198200.0,32.5371,32.6306,32.4507,32.573,198200.0
2008-08-27 09:30:00,45.5,45.74,45.1,45.22,33400.0,32.7385,32.9112,32.4507,32.5371,33400.0
2008-08-27 10:00:00,45.22,45.31,45.18,45.27,30700.0,32.5371,32.6018,32.5083,32.573,30700.0
2008-08-27 10:30:00,45.29,45.32,45.1,45.17,38100.0,32.5874,32.609,32.4507,32.5011,38100.0
2008-08-27 11:00:00,45.11,45.18,45.07,45.07,32500.0,32.4579,32.5083,32.4291,32.4291,32500.0
2008-08-27 11:30:00,45.07,45.08,44.72,44.75,33500.0,32.4291,32.4363,32.1773,32.1989,33500.0
2008-08-27 12:00:00,44.75,44.84,44.74,44.76,35600.0,32.1989,32.2636,32.1917,32.2061,35600.0
2008-08-27 12:30:00,44.76,45.05,44.75,44.98,37800.0,32.2061,32.4147,32.1989,32.3644,37800.0
2008-08-27 13:00:00,45.01,45.01,44.75,44.76,60600.0,32.386,32.386,32.1989,32.2061,60600.0
2008-08-27 13:30:00,44.76,44.77,44.63,44.74,57500.0,32.2061,32.2133,32.1125,32.1917,57500.0
2008-08-27 14:00:00,44.72,44.8,44.65,44.74,52500.0,32.1773,32.2349,32.1269,32.1917,52500.0
2008-08-27 14:30:00,44.74,44.77,44.7,44.74,41100.0,32.1917,32.2133,32.1629,32.1917,41100.0
2008-08-27 15:00:00,44.74,44.83,44.42,44.45,240400.0,32.1917,32.2565,31.9614,31.983,240400.0
2008-08-27 15:30:00,44.45,44.65,44.39,44.57,296400.0,31.983,32.1269,31.9399,32.0694,296400.0
2008-08-28 09:30:00,43.79,44.95,43.78,44.86,99800.0,31.5081,32.3428,31.5009,32.278,99800.0
2008-08-28 10:00:00,44.82,44.88,44.5,44.69,111200.0,32.2493,32.2924,32.019,32.1557,111200.0
2008-08-28 10:30:00,44.7,44.72,44.49,44.69,129400.0,32.1629,32.1773,32.0118,32.1557,129400.0
2008-08-28 11:00:00,44.69,45.04,44.69,44.92,61500.0,32.1557,32.4076,32.1557,32.3212,61500.0
2008-08-28 11:30:00,44.92,44.94,44.72,44.78,47500.0,32.3212,32.3356,32.1773,32.2205,47500.0
2008-08-28 12:00:00,44.78,44.89,44.61,44.83,17700.0,32.2205,32.2996,32.0982,32.2565,17700.0
2008-08-28 12:30:00,44.82,44.82,44.63,44.72,19400.0,32.2493,32.2493,32.1125,32.1773,19400.0
2008-08-28 13:00:00,44.74,44.79,44.65,44.75,35700.0,32.1917,32.2277,32.1269,32.1989,35700.0
2008-08-28 13:30:00,44.77,45.0,44.74,45.0,59600.0,32.2133,32.3788,32.1917,32.3788,59600.0
2008-08-28 14:00:00,45.0,45.07,44.92,44.97,135100.0,32.3788,32.4291,32.3212,32.3572,135100.0
2008-08-28 14:30:00,44.98,45.0,44.96,45.0,22200.0,32.3644,32.3788,32.35,32.3788,22200.0
2008-08-28 15:00:00,44.99,45.09,44.95,45.06,72900.0,32.3716,32.4435,32.3428,32.4219,72900.0
2008-08-28 15:30:00,45.07,45.09,44.84,44.9,96500.0,32.4291,32.4435,32.2636,32.3068,96500.0
2008-08-29 09:30:00,44.21,44.91,44.21,44.55,116700.0,31.8103,32.314,31.8103,32.055,116700.0
2008-08-29 10:00:00,44.55,44.61,44.43,44.57,81900.0,32.055,32.0982,31.9686,32.0694,81900.0
2008-08-29 10:30:00,44.57,44.6,44.55,44.6,47300.0,32.0694,32.091,32.055,32.091,47300.0
2008-08-29 11:00:00,44.6,44.6,44.44,44.47,53500.0,32.091,32.091,31.9758,31.9974,53500.0
2008-08-29 11:30:00,44.46,44.54,44.25,44.48,62800.0,31.9902,32.0478,31.8391,32.0046,62800.0
2008-08-29 12:00:00,44.44,44.55,44.42,44.44,47700.0,31.9758,32.055,31.9614,31.9758,47700.0
2008-08-29 12:30:00,44.45,44.45,44.26,44.27,15200.0,31.983,31.983,31.8463,31.8535,15200.0
2008-08-29 13:00:00,44.29,44.38,44.11,44.2,34700.0,31.8679,31.9327,31.7384,31.8031,34700.0
2008-08-29 13:30:00,44.2,44.39,44.2,44.25,15400.0,31.8031,31.9399,31.8031,31.8391,15400.0
2008-08-29 14:00:00,44.23,44.31,44.2,44.23,22000.0,31.8247,31.8823,31.8031,31.8247,22000.0
2008-08-29 14:30:00,44.23,44.33,44.21,44.26,26500.0,31.8247,31.8967,31.8103,31.8463,26500.0
2008-08-29 15:00:00,44.3,44.47,44.26,44.4,192700.0,31.8751,31.9974,31.8463,31.9471,192700.0
2008-08-29 15:30:00,44.39,44.52,44.3,44.42,506600.0,31.9399,32.0334,31.8751,31.9614,506600.0
2008-09-02 09:30:00,44.88,45.58,44.6,45.24,102900.0,32.2924,32.7961,32.091,32.5515,102900.0
2008-09-02 10:00:00,45.27,45.4,45.16,45.4,55300.0,32.573,32.6666,32.4939,32.6666,55300.0
2008-09-02 10:30:00,45.4,45.7,45.35,45.65,72100.0,32.6666,32.8824,32.6306,32.8465,72100.0
2008-09-02 11:00:00,45.62,45.65,45.48,45.54,34800.0,32.8249,32.8465,32.7241,32.7673,34800.0
2008-09-02 11:30:00,45.55,45.59,45.4,45.52,62100.0,32.7745,32.8033,32.6666,32.7529,62100.0
2008-09-02 12:00:00,45.52,45.6,45.37,45.45,125100.0,32.7529,32.8105,32.645,32.7026,125100.0
2008-09-02 12:30:00,45.48,45.54,45.38,45.53,25500.0,32.7241,32.7673,32.6522,32.7601,25500.0
2008-09-02 13:00:00,45.5,45.58,45.5,45.54,17300.0,32.7385,32.7961,32.7385,32.7673,17300.0
2008-09-02 13:30:00,45.54,45.67,45.52,45.62,58900.0,32.7673,32.8609,32.7529,32.8249,58900.0
2008-09-02 14:00:00,45.63,46.33,45.6,46.02,189300.0,32.8321,33.3357,32.8105,33.1127,189300.0
2008-09-02 14:30:00,46.02,46.1,45.89,45.9,117200.0,33.1127,33.1703,33.0192,33.0263,117200.0
2008-09-02 15:00:00,45.9,45.96,45.55,45.73,110800.0,33.0263,33.0695,32.7745,32.904,110800.0
2008-09-02 15:30:00,45.74,45.83,45.6,45.68,351300.0,32.9112,32.976,32.8105,32.8681,351300.0
2008-09-03 09:30:00,45.64,45.75,45.39,45.72,36000.0,32.8393,32.9184,32.6594,32.8968,36000.0
2008-09-03 10:00:00,45.69,45.74,45.57,45.67,26700.0,32.8752,32.9112,32.7889,32.8609,26700.0
2008-09-03 10:30:00,45.67,46.13,45.52,45.53,107100.0,32.8609,33.1918,32.7529,32.7601,107100.0
2008-09-03 11:00:00,45.55,45.66,45.32,45.33,47600.0,32.7745,32.8537,32.609,32.6162,47600.0
2008-09-03 11:30:00,45.39,45.39,44.93,44.97,118100.0,32.6594,32.6594,32.3284,32.3572,118100.0
2008-09-03 12:00:00,44.98,45.12,44.97,45.1,96100.0,32.3644,32.4651,32.3572,32.4507,96100.0
2008-09-03 12:30:00,45.11,45.36,45.1,45.27,33000.0,32.4579,32.6378,32.4507,32.573,33000.0
2008-09-03 13:00:00,45.27,45.39,45.18,45.2,26500.0,32.573,32.6594,32.5083,32.5227,26500.0
2008-09-03 13:30:00,45.2,45.23,45.1,45.2,40300.0,32.5227,32.5443,32.4507,32.5227,40300.0
2008-09-03 14:00:00,45.19,45.34,45.14,45.3,54700.0,32.5155,32.6234,32.4795,32.5946,54700.0
2008-09-03 14:30:00,45.3,45.39,45.18,45.27,59600.0,32.5946,32.6594,32.5083,32.573,59600.0
2008-09-03 15:00:00,45.27,45.29,45.1,45.22,70100.0,32.573,32.5874,32.4507,32.5371,70100.0
2008-09-03 15:30:00,45.21,45.5,45.21,45.41,112500.0,32.5299,32.7385,32.5299,32.6738,112500.0
2008-09-04 09:30:00,44.83,45.73,44.79,45.66,182300.0,32.2565,32.904,32.2277,32.8537,182300.0
2008-09-04 10:00:00,45.7,45.92,45.34,45.41,62000.0,32.8824,33.0407,32.6234,32.6738,62000.0
2008-09-04 10:30:00,45.41,45.61,45.25,45.52,133200.0,32.6738,32.8177,32.5587,32.7529,133200.0
2008-09-04 11:00:00,45.49,45.56,45.28,45.4,155400.0,32.7313,32.7817,32.5802,32.6666,155400.0
2008-09-04 11:30:00,45.43,45.56,45.38,45.5,28800.0,32.6882,32.7817,32.6522,32.7385,28800.0
2008-09-04 12:00:00,45.5,45.67,45.47,45.51,182800.0,32.7385,32.8609,32.717,32.7457,182800.0
2008-09-04 12:30:00,45.51,45.66,45.37,45.38,59800.0,32.7457,32.8537,32.645,32.6522,59800.0
2008-09-04 13:00:00,45.36,45.4,45.0,45.05,76800.0,32.6378,32.6666,32.3788,32.4147,76800.0
2008-09-04 13:30:00,45.05,45.22,45.03,45.1,52600.0,32.4147,32.5371,32.4004,32.4507,52600.0
2008-09-04 14:00:00,45.1,45.1,44.66,44.74,97400.0,32.4507,32.4507,32.1341,32.1917,97400.0
2008-09-04 14:30:00,44.72,44.78,44.6,44.74,92900.0,32.1773,32.2205,32.091,32.1917,92900.0
2008-09-04 15:00:00,44.76,44.88,44.69,44.72,54400.0,32.2061,32.2924,32.1557,32.1773,54400.0
2008-09-04 15:30:00,44.7,44.86,44.66,44.81,142500.0,32.1629,32.278,32.1341,32.2421,142500.0
2008-09-05 09:30:00,44.45,44.92,44.29,44.79,68300.0,31.983,32.3212,31.8679,32.2277,68300.0
2008-09-05 10:00:00,44.75,44.94,44.34,44.34,72900.0,32.1989,32.3356,31.9039,31.9039,72900.0
2008-09-05 10:30:00,44.34,44.46,44.05,44.05,52500.0,31.9039,31.9902,31.6952,31.6952,52500.0
2008-09-05 11:00:00,44.04,44.19,43.86,44.12,65100.0,31.688,31.796,31.5585,31.7456,65100.0
2008-09-05 11:30:00,44.08,44.42,44.06,44.33,33400.0,31.7168,31.9614,31.7024,31.8967,33400.0
2008-09-05 12:00:00,44.32,44.45,44.13,44.26,43900.0,31.8895,31.983,31.7528,31.8463,43900.0
2008-09-05 12:30:00,44.26,44.31,44.14,44.2,34600.0,31.8463,31.8823,31.76,31.8031,34600.0
2008-09-05 13:00:00,44.22,44.24,44.07,44.11,50000.0,31.8175,31.8319,31.7096,31.7384,50000.0
2008-09-05 13:30:00,44.09,44.16,44.01,44.07,50000.0,31.724,31.7744,31.6664,31.7096,50000.0
2008-09-05 14:00:00,44.08,44.21,43.94,44.04,119800.0,31.7168,31.8103,31.6161,31.688,119800.0
2008-09-05 14:30:00,44.01,44.31,44.01,44.22,148000.0,31.6664,31.8823,31.6664,31.8175,148000.0
2008-09-05 15:00:00,44.23,44.41,44.17,44.33,98600.0,31.8247,31.9543,31.7816,31.8967,98600.0
2008-09-05 15:30:00,44.32,44.51,44.3,44.4,208800.0,31.8895,32.0262,31.8751,31.9471,208800.0
2008-09-08 09:30:00,45.89,46.0,45.43,45.62,60900.0,33.0192,33.0983,32.6882,32.8249,60900.0
2008-09-08 10:00:00,45.61,45.94,45.33,45.89,88800.0,32.8177,33.0551,32.6162,33.0192,88800.0
2008-09-08 10:30:00,45.88,46.0,45.48,45.48,87400.0,33.012,33.0983,32.7241,32.7241,87400.0
2008-09-08 11:00:00,45.39,45.39,44.95,45.1,173300.0,32.6594,32.6594,32.3428,32.4507,173300.0
2008-09-08 11:30:00,45.11,45.34,44.95,45.32,111000.0,32.4579,32.6234,32.3428,32.609,111000.0
2008-09-08 12:00:00,45.3,45.39,45.16,45.39,73300.0,32.5946,32.6594,32.4939,32.6594,73300.0
2008-09-08 12:30:00,45.39,45.72,45.38,45.67,50300.0,32.6594,32.8968,32.6522,32.8609,50300.0
2008-09-08 13:00:00,45.67,46.06,45.66,46.06,78600.0,32.8609,33.1415,32.8537,33.1415,78600.0
2008-09-08 13:30:00,46.04,46.22,45.58,45.67,102900.0,33.1271,33.2566,32.7961,32.8609,102900.0
2008-09-08 14:00:00,45.66,45.79,45.51,45.59,80400.0,32.8537,32.9472,32.7457,32.8033,80400.0
2008-09-08 14:30:00,45.59,45.71,45.5,45.6,61100.0,32.8033,32.8896,32.7385,32.8105,61100.0
2008-09-08 15:00:00,45.58,45.7,45.53,45.68,95200.0,32.7961,32.8824,32.7601,32.8681,95200.0
2008-09-08 15:30:00,45.7,46.27,45.68,46.23,310100.0,32.8824,33.2926,32.8681,33.2638,310100.0
2008-09-09 09:30:00,46.21,46.42,46.04,46.42,65500.0,33.2494,33.4005,33.1271,33.4005,65500.0
2008-09-09 10:00:00,46.42,46.83,46.35,46.63,145200.0,33.4005,33.6955,33.3501,33.5516,145200.0
2008-09-09 10:30:00,46.67,46.85,46.54,46.78,102000.0,33.5804,33.7099,33.4868,33.6595,102000.0
2008-09-09 11:00:00,46.78,46.9,46.13,46.35,203200.0,33.6595,33.7459,33.1918,33.3501,203200.0
2008-09-09 11:30:00,46.35,46.35,45.63,45.83,138900.0,33.3501,33.3501,32.8321,32.976,138900.0
2008-09-09 12:00:00,45.83,46.38,45.74,46.27,91400.0,32.976,33.3717,32.9112,33.2926,91400.0
2008-09-09 12:30:00,46.27,46.43,46.19,46.31,114300.0,33.2926,33.4077,33.235,33.3214,114300.0
2008-09-09 13:00:00,46.31,46.39,46.18,46.23,57300.0,33.3214,33.3789,33.2278,33.2638,57300.0
2008-09-09 13:30:00,46.23,46.26,46.09,46.13,44700.0,33.2638,33.2854,33.1631,33.1918,44700.0
2008-09-09 14:00:00,46.13,46.14,46.01,46.08,61000.0,33.1918,33.199,33.1055,33.1559,61000.0
2008-09-09 14:30:00,46.08,46.1,45.85,45.89,82400.0,33.1559,33.1703,32.9904,33.0192,82400.0
2008-09-09 15:00:00,45.89,45.98,45.7,45.94,90900.0,33.0192,33.0839,32.8824,33.0551,90900.0
2008-09-09 15:30:00,45.94,46.01,45.75,45.75,175700.0,33.0551,33.1055,32.9184,32.9184,175700.0
2008-09-10 09:30:00,45.74,46.72,45.68,45.74,184900.0,32.9112,33.6164,32.8681,32.9112,184900.0
2008-09-10 10:00:00,45.79,45.88,44.56,44.86,187700.0,32.9472,33.012,32.0622,32.278,187700.0
2008-09-10 10:30:00,44.83,44.98,44.39,44.52,125800.0,32.2565,32.3644,31.9399,32.0334,125800.0
2008-09-10 11:00:00,44.52,44.67,44.06,44.06,177900.0,32.0334,32.1413,31.7024,31.7024,177900.0
2008-09-10 11:30:00,44.06,44.39,43.91,43.91,132100.0,31.7024,31.9399,31.5945,31.5945,132100.0
2008-09-10 12:00:00,43.93,44.02,43.61,43.63,108500.0,31.6089,31.6736,31.3786,31.393,108500.0
2008-09-10 12:30:00,43.65,43.7,43.26,43.38,223700.0,31.4074,31.4434,31.1268,31.2131,223700.0
2008-09-10 13:00:00,43.36,43.56,43.06,43.12,116300.0,31.1987,31.3427,30.9829,31.0261,116300.0
2008-09-10 13:30:00,43.13,43.61,43.09,43.52,106000.0,31.0333,31.3786,31.0045,31.3139,106000.0
2008-09-10 14:00:00,43.52,43.52,43.21,43.23,103000.0,31.3139,31.3139,31.0908,31.1052,103000.0
2008-09-10 14:30:00,43.25,43.45,43.14,43.24,97600.0,31.1196,31.2635,31.0404,31.1124,97600.0
2008-09-10 15:00:00,43.25,43.62,43.24,43.45,156500.0,31.1196,31.3858,31.1124,31.2635,156500.0
2008-09-10 15:30:00,43.49,43.69,43.22,43.56,356800.0,31.2923,31.4362,31.098,31.3427,356800.0
2008-09-11 09:30:00,42.47,43.84,42.47,43.72,155100.0,30.5584,31.5441,30.5584,31.4578,155100.0
2008-09-11 10:00:00,43.74,43.99,43.7,43.79,65700.0,31.4722,31.652,31.4434,31.5081,65700.0
2008-09-11 10:30:00,43.72,44.18,43.7,44.03,42900.0,31.4578,31.7888,31.4434,31.6808,42900.0
2008-09-11 11:00:00,44.05,44.06,43.7,43.82,79700.0,31.6952,31.7024,31.4434,31.5297,79700.0
2008-09-11 11:30:00,43.84,44.01,43.79,43.91,33900.0,31.5441,31.6664,31.5081,31.5945,33900.0
2008-09-11 12:00:00,43.92,44.13,43.91,44.13,83900.0,31.6017,31.7528,31.5945,31.7528,83900.0
2008-09-11 12:30:00,44.13,44.27,44.04,44.27,66000.0,31.7528,31.8535,31.688,31.8535,66000.0
2008-09-11 13:00:00,44.26,44.49,44.19,44.46,95400.0,31.8463,32.0118,31.796,31.9902,95400.0
2008-09-11 13:30:00,44.46,44.95,44.34,44.95,85500.0,31.9902,32.3428,31.9039,32.3428,85500.0
2008-09-11 14:00:00,44.94,45.16,44.78,45.06,74200.0,32.3356,32.4939,32.2205,32.4219,74200.0
2008-09-11 14:30:00,45.06,45.08,44.94,44.99,145000.0,32.4219,32.4363,32.3356,32.3716,145000.0
2008-09-11 15:00:00,44.99,45.14,44.92,44.92,118100.0,32.3716,32.4795,32.3212,32.3212,118100.0
2008-09-11 15:30:00,44.93,45.46,44.79,45.31,250900.0,32.3284,32.7098,32.2277,32.6018,250900.0
2008-09-12 09:30:00,44.51,45.4,44.51,45.38,53200.0,32.0262,32.6666,32.0262,32.6522,53200.0
2008-09-12 10:00:00,45.32,45.85,45.25,45.63,70900.0,32.609,32.9904,32.5587,32.8321,70900.0
2008-09-12 10:30:00,45.62,46.19,45.49,45.8,118200.0,32.8249,33.235,32.7313,32.9544,118200.0
2008-09-12 11:00:00,45.77,46.25,45.77,46.05,53000.0,32.9328,33.2782,32.9328,33.1343,53000.0
2008-09-12 11:30:00,46.1,46.16,45.92,46.02,46700.0,33.1703,33.2134,33.0407,33.1127,46700.0
2008-09-12 12:00:00,46.05,46.11,45.86,45.88,42900.0,33.1343,33.1774,32.9976,33.012,42900.0
2008-09-12 12:30:00,45.88,45.91,45.51,45.59,49500.0,33.012,33.0335,32.7457,32.8033,49500.0
2008-09-12 13:00:00,45.59,45.71,45.53,45.6,38700.0,32.8033,32.8896,32.7601,32.8105,38700.0
2008-09-12 13:30:00,45.6,45.81,45.51,45.73,66900.0,32.8105,32.9616,32.7457,32.904,66900.0
2008-09-12 14:00:00,45.74,45.82,45.45,45.68,51700.0,32.9112,32.9688,32.7026,32.8681,51700.0
2008-09-12 14:30:00,45.64,46.01,45.58,45.96,63400.0,32.8393,33.1055,32.7961,33.0695,63400.0
2008-09-12 15:00:00,45.98,46.2,45.91,46.03,115900.0,33.0839,33.2422,33.0335,33.1199,115900.0
2008-09-12 15:30:00,46.02,46.25,45.95,46.19,145300.0,33.1127,33.2782,33.0623,33.235,145300.0
2008-09-15 09:30:00,44.38,45.74,44.38,45.61,45900.0,31.9327,32.9112,31.9327,32.8177,45900.0
2008-09-15 10:00:00,45.67,45.8,45.4,45.68,45500.0,32.8609,32.9544,32.6666,32.8681,45500.0
2008-09-15 10:30:00,45.71,45.93,45.57,45.85,101500.0,32.8896,33.0479,32.7889,32.9904,101500.0
2008-09-15 11:00:00,45.85,46.02,45.78,45.88,84000.0,32.9904,33.1127,32.94,33.012,84000.0
2008-09-15 11:30:00,45.9,45.9,45.62,45.67,42100.0,33.0263,33.0263,32.8249,32.8609,42100.0
2008-09-15 12:00:00,45.66,45.8,45.57,45.71,48700.0,32.8537,32.9544,32.7889,32.8896,48700.0
2008-09-15 12:30:00,45.73,45.79,45.56,45.72,91900.0,32.904,32.9472,32.7817,32.8968,91900.0
2008-09-15 13:00:00,45.68,45.7,45.38,45.45,26900.0,32.8681,32.8824,32.6522,32.7026,26900.0
2008-09-15 13:30:00,45.44,45.52,45.29,45.52,39800.0,32.6954,32.7529,32.5874,32.7529,39800.0
2008-09-15 14:00:00,45.48,45.62,45.42,45.52,34900.0,32.7241,32.8249,32.681,32.7529,34900.0
2008-09-15 14:30:00,45.49,45.51,44.65,45.04,133800.0,32.7313,32.7457,32.1269,32.4076,133800.0
2008-09-15 15:00:00,45.04,45.11,44.7,44.72,101900.0,32.4076,32.4579,32.1629,32.1773,101900.0
2008-09-15 15:30:00,44.72,44.82,44.0,44.29,257500.0,32.1773,32.2493,31.6592,31.8679,257500.0
2008-09-16 09:30:00,43.03,43.04,41.65,41.73,137400.0,30.9613,30.9685,29.9684,30.0259,137400.0
2008-09-16 10:00:00,41.73,43.4,41.67,43.09,223000.0,30.0259,31.2275,29.9827,31.0045,223000.0
2008-09-16 10:30:00,43.07,43.23,42.83,42.93,239400.0,30.9901,31.1052,30.8174,30.8893,239400.0
2008-09-16 11:00:00,42.91,43.31,42.37,42.42,76200.0,30.875,31.1628,30.4864,30.5224,76200.0
2008-09-16 11:30:00,42.41,42.97,42.17,42.2,87600.0,30.5152,30.9181,30.3425,30.3641,87600.0
2008-09-16 12:00:00,42.2,42.24,41.87,42.08,127000.0,30.3641,30.3929,30.1266,30.2777,127000.0
2008-09-16 12:30:00,42.08,42.17,42.06,42.16,65300.0,30.2777,30.3425,30.2634,30.3353,65300.0
2008-09-16 13:00:00,42.16,42.35,42.09,42.26,69200.0,30.3353,30.472,30.2849,30.4073,69200.0
2008-09-16 13:30:00,42.26,42.32,42.04,42.3,73300.0,30.4073,30.4504,30.249,30.436,73300.0
2008-09-16 14:00:00,42.3,42.58,42.06,42.12,153000.0,30.436,30.6375,30.2634,30.3065,153000.0
2008-09-16 14:30:00,42.12,42.66,42.0,42.38,189600.0,30.3065,30.6951,30.2202,30.4936,189600.0
2008-09-16 15:00:00,42.36,42.51,42.16,42.34,137600.0,30.4792,30.5871,30.3353,30.4648,137600.0
2008-09-16 15:30:00,42.33,42.86,42.25,42.79,258500.0,30.4576,30.839,30.4001,30.7886,258500.0
2008-09-17 09:30:00,41.51,42.53,41.1,41.14,162200.0,29.8676,30.6015,29.5726,29.6014,162200.0
2008-09-17 10:00:00,41.14,41.24,40.52,40.6,106000.0,29.6014,29.6733,29.1553,29.2128,106000.0
2008-09-17 10:30:00,40.61,40.62,39.74,39.8,193200.0,29.22,29.2272,28.5941,28.6372,193200.0
2008-09-17 11:00:00,39.8,39.97,39.12,39.12,154700.0,28.6372,28.7595,28.1479,28.1479,154700.0
2008-09-17 11:30:00,39.13,39.32,38.31,38.9,259800.0,28.1551,28.2919,27.5651,27.9897,259800.0
2008-09-17 12:00:00,38.94,39.05,38.53,38.72,207500.0,28.0184,28.0976,27.7234,27.8601,207500.0
2008-09-17 12:30:00,38.74,39.64,38.69,39.41,190100.0,27.8745,28.5221,27.8385,28.3566,190100.0
2008-09-17 13:00:00,39.41,39.64,39.19,39.2,121700.0,28.3566,28.5221,28.1983,28.2055,121700.0
2008-09-17 13:30:00,39.16,39.57,39.0,39.47,187200.0,28.1767,28.4717,28.0616,28.3998,187200.0
2008-09-17 14:00:00,39.48,39.56,39.25,39.36,265900.0,28.407,28.4645,28.2415,28.3206,265900.0
2008-09-17 14:30:00,39.36,39.62,39.14,39.3,198700.0,28.3206,28.5077,28.1623,28.2775,198700.0
2008-09-17 15:00:00,39.29,39.54,39.22,39.43,221100.0,28.2703,28.4501,28.2199,28.371,221100.0
2008-09-17 15:30:00,39.42,39.87,39.0,39.2,1167300.0,28.3638,28.6876,28.0616,28.2055,1167300.0
2008-09-18 09:30:00,39.39,40.26,39.32,40.18,128800.0,28.3422,28.9682,28.2919,28.9106,128800.0
2008-09-18 10:00:00,40.18,40.7,38.9,39.22,154700.0,28.9106,29.2848,27.9897,28.2199,154700.0
2008-09-18 10:30:00,39.18,39.42,39.02,39.09,120600.0,28.1911,28.3638,28.076,28.1264,120600.0
2008-09-18 11:00:00,39.09,39.17,38.34,38.54,181300.0,28.1264,28.1839,27.5867,27.7306,181300.0
2008-09-18 11:30:00,38.54,38.92,38.31,38.45,87100.0,27.7306,28.004,27.5651,27.6659,87100.0
2008-09-18 12:00:00,38.42,38.5,37.68,37.76,165400.0,27.6443,27.7018,27.1118,27.1694,165400.0
2008-09-18 12:30:00,37.76,37.76,36.91,37.01,169900.0,27.1694,27.1694,26.5578,26.6297,169900.0
2008-09-18 13:00:00,36.99,37.43,36.84,36.99,182500.0,26.6154,26.9319,26.5074,26.6154,182500.0
2008-09-18 13:30:00,36.96,37.35,36.77,36.91,200600.0,26.5938,26.8744,26.4571,26.5578,200600.0
2008-09-18 14:00:00,36.91,37.15,36.75,37.0,160000.0,26.5578,26.7305,26.4427,26.6225,160000.0
2008-09-18 14:30:00,37.03,37.33,36.92,37.3,163000.0,26.6441,26.86,26.565,26.8384,163000.0
2008-09-18 15:00:00,37.29,40.47,37.23,40.03,397100.0,26.8312,29.1193,26.788,28.8027,397100.0
2008-09-18 15:30:00,39.96,42.06,39.75,40.92,756500.0,28.7524,30.2634,28.6012,29.4431,756500.0
2008-09-19 09:30:00,41.51,43.79,41.51,42.37,352700.0,29.8676,31.5081,29.8676,30.4864,352700.0
2008-09-19 10:00:00,42.39,42.51,40.91,41.1,426000.0,30.5008,30.5871,29.4359,29.5726,426000.0
2008-09-19 10:30:00,41.11,41.72,40.21,40.68,481700.0,29.5798,30.0187,28.9322,29.2704,481700.0
2008-09-19 11:00:00,40.69,41.61,40.66,41.4,509800.0,29.2776,29.9396,29.256,29.7885,509800.0
2008-09-19 11:30:00,41.36,41.63,41.26,41.4,183500.0,29.7597,29.954,29.6877,29.7885,183500.0
2008-09-19 12:00:00,41.4,41.41,40.9,41.1,318700.0,29.7885,29.7957,29.4287,29.5726,318700.0
2008-09-19 12:30:00,41.1,41.3,40.95,41.19,340000.0,29.5726,29.7165,29.4647,29.6374,340000.0
2008-09-19 13:00:00,41.16,41.18,40.97,41.04,365000.0,29.6158,29.6302,29.4791,29.5294,365000.0
2008-09-19 13:30:00,41.02,41.19,40.69,41.0,601100.0,29.5151,29.6374,29.2776,29.5007,601100.0
2008-09-19 14:00:00,40.99,41.05,40.72,40.99,148800.0,29.4935,29.5366,29.2992,29.4935,148800.0
2008-09-19 14:30:00,40.99,41.05,40.44,40.55,398300.0,29.4935,29.5366,29.0977,29.1769,398300.0
2008-09-19 15:00:00,40.52,40.6,39.96,40.01,225800.0,29.1553,29.2128,28.7524,28.7883,225800.0
2008-09-19 15:30:00,40.02,40.9,39.47,40.86,504500.0,28.7955,29.4287,28.3998,29.3999,504500.0
2008-09-22 09:30:00,39.24,40.81,39.24,40.45,101400.0,28.2343,29.3639,28.2343,29.1049,101400.0
2008-09-22 10:00:00,40.44,40.7,40.17,40.27,53100.0,29.0977,29.2848,28.9035,28.9754,53100.0
2008-09-22 10:30:00,40.22,40.79,40.2,40.77,49800.0,28.9394,29.3496,28.925,29.3352,49800.0
2008-09-22 11:00:00,40.71,40.77,40.54,40.55,29800.0,29.292,29.3352,29.1697,29.1769,29800.0
2008-09-22 11:30:00,40.54,40.61,40.44,40.59,52000.0,29.1697,29.22,29.0977,29.2057,52000.0
2008-09-22 12:00:00,40.59,40.63,40.48,40.54,57400.0,29.2057,29.2344,29.1265,29.1697,57400.0
2008-09-22 12:30:00,40.57,41.24,40.57,41.24,319500.0,29.1913,29.6733,29.1913,29.6733,319500.0
2008-09-22 13:00:00,41.27,41.31,40.85,40.86,73300.0,29.6949,29.7237,29.3927,29.3999,73300.0
2008-09-22 13:30:00,40.91,41.0,40.77,40.99,41500.0,29.4359,29.5007,29.3352,29.4935,41500.0
2008-09-22 14:00:00,40.95,41.16,40.8,40.82,103700.0,29.4647,29.6158,29.3568,29.3711,103700.0
2008-09-22 14:30:00,40.77,41.1,40.71,40.91,70400.0,29.3352,29.5726,29.292,29.4359,70400.0
2008-09-22 15:00:00,40.91,41.04,40.48,40.6,72600.0,29.4359,29.5294,29.1265,29.2128,72600.0
2008-09-22 15:30:00,40.59,41.0,40.46,40.75,221700.0,29.2057,29.5007,29.1121,29.3208,221700.0
2008-09-23 09:30:00,41.38,41.39,40.7,41.02,184600.0,29.7741,29.7813,29.2848,29.5151,184600.0
2008-09-23 10:00:00,40.96,41.11,40.63,40.72,76900.0,29.4719,29.5798,29.2344,29.2992,76900.0
2008-09-23 10:30:00,40.7,40.91,40.64,40.83,71600.0,29.2848,29.4359,29.2416,29.3783,71600.0
2008-09-23 11:00:00,40.82,40.93,40.62,40.75,68500.0,29.3711,29.4503,29.2272,29.3208,68500.0
2008-09-23 11:30:00,40.68,40.73,40.55,40.58,43600.0,29.2704,29.3064,29.1769,29.1985,43600.0
2008-09-23 12:00:00,40.6,40.72,40.44,40.45,50200.0,29.2128,29.2992,29.0977,29.1049,50200.0
2008-09-23 12:30:00,40.44,40.64,40.44,40.58,30500.0,29.0977,29.2416,29.0977,29.1985,30500.0
2008-09-23 13:00:00,40.58,40.58,40.12,40.46,44000.0,29.1985,29.1985,28.8675,29.1121,44000.0
2008-09-23 13:30:00,40.43,40.56,40.18,40.47,92900.0,29.0905,29.1841,28.9106,29.1193,92900.0
2008-09-23 14:00:00,40.47,40.73,40.39,40.63,124700.0,29.1193,29.3064,29.0617,29.2344,124700.0
2008-09-23 14:30:00,40.64,40.73,40.53,40.6,74400.0,29.2416,29.3064,29.1625,29.2128,74400.0
2008-09-23 15:00:00,40.62,40.89,40.53,40.54,154700.0,29.2272,29.4215,29.1625,29.1697,154700.0
2008-09-23 15:30:00,40.58,40.75,39.94,40.15,262100.0,29.1985,29.3208,28.738,28.8891,262100.0
2008-09-24 09:30:00,40.0,40.25,39.58,40.01,84400.0,28.7811,28.961,28.4789,28.7883,84400.0
2008-09-24 10:00:00,40.0,40.5,39.87,40.14,57900.0,28.7811,29.1409,28.6876,28.8819,57900.0
2008-09-24 10:30:00,40.16,40.19,39.86,39.88,82800.0,28.8963,28.9178,28.6804,28.6948,82800.0
2008-09-24 11:00:00,39.88,39.88,39.57,39.75,53100.0,28.6948,28.6948,28.4717,28.6012,53100.0
2008-09-24 11:30:00,39.75,39.81,39.46,39.62,69700.0,28.6012,28.6444,28.3926,28.5077,69700.0
2008-09-24 12:00:00,39.63,39.84,39.49,39.82,52400.0,28.5149,28.666,28.4142,28.6516,52400.0
2008-09-24 12:30:00,39.8,39.92,39.78,39.8,29200.0,28.6372,28.7236,28.6228,28.6372,29200.0
2008-09-24 13:00:00,39.84,39.95,39.78,39.86,71400.0,28.666,28.7452,28.6228,28.6804,71400.0
2008-09-24 13:30:00,39.88,39.91,39.7,39.77,171800.0,28.6948,28.7164,28.5653,28.6156,171800.0
2008-09-24 14:00:00,39.78,39.8,39.58,39.7,261900.0,28.6228,28.6372,28.4789,28.5653,261900.0
2008-09-24 14:30:00,39.68,39.77,39.63,39.71,722000.0,28.5509,28.6156,28.5149,28.5725,722000.0
2008-09-24 15:00:00,39.71,39.76,39.53,39.7,445000.0,28.5725,28.6084,28.443,28.5653,445000.0
2008-09-24 15:30:00,39.69,39.79,39.61,39.68,232100.0,28.5581,28.63,28.5005,28.5509,232100.0
2008-09-25 09:30:00,39.5,40.0,39.44,39.89,193300.0,28.4214,28.7811,28.3782,28.702,193300.0
2008-09-25 10:00:00,39.89,39.96,39.74,39.84,238800.0,28.702,28.7524,28.5941,28.666,238800.0
2008-09-25 10:30:00,39.83,39.94,39.8,39.89,202000.0,28.6588,28.738,28.6372,28.702,202000.0
2008-09-25 11:00:00,39.88,40.0,39.66,39.87,118500.0,28.6948,28.7811,28.5365,28.6876,118500.0
2008-09-25 11:30:00,39.83,39.98,39.83,39.9,117700.0,28.6588,28.7667,28.6588,28.7092,117700.0
2008-09-25 12:00:00,39.86,39.89,39.76,39.83,71200.0,28.6804,28.702,28.6084,28.6588,71200.0
2008-09-25 12:30:00,39.86,39.91,39.71,39.85,110600.0,28.6804,28.7164,28.5725,28.6732,110600.0
2008-09-25 13:00:00,39.83,39.93,39.75,39.85,82600.0,28.6588,28.7308,28.6012,28.6732,82600.0
2008-09-25 13:30:00,39.84,39.98,39.76,39.84,186300.0,28.666,28.7667,28.6084,28.666,186300.0
2008-09-25 14:00:00,39.86,39.89,39.65,39.85,92900.0,28.6804,28.702,28.5293,28.6732,92900.0
2008-09-25 14:30:00,39.85,39.97,39.74,39.86,110300.0,28.6732,28.7595,28.5941,28.6804,110300.0
2008-09-25 15:00:00,39.87,40.14,39.85,40.08,122400.0,28.6876,28.8819,28.6732,28.8387,122400.0
2008-09-25 15:30:00,40.04,40.18,39.86,40.02,184100.0,28.8099,28.9106,28.6804,28.7955,184100.0
2008-09-26 09:30:00,38.73,39.26,38.39,38.76,82700.0,27.8673,28.2487,27.6227,27.8889,82700.0
2008-09-26 10:00:00,38.78,38.96,38.42,38.77,174400.0,27.9033,28.0328,27.6443,27.8961,174400.0
2008-09-26 10:30:00,38.74,39.41,38.72,39.25,124700.0,27.8745,28.3566,27.8601,28.2415,124700.0
2008-09-26 11:00:00,39.26,39.31,39.11,39.19,104800.0,28.2487,28.2847,28.1408,28.1983,104800.0
2008-09-26 11:30:00,39.17,39.34,39.14,39.18,34400.0,28.1839,28.3062,28.1623,28.1911,34400.0
2008-09-26 12:00:00,39.15,39.21,39.13,39.2,30000.0,28.1695,28.2127,28.1551,28.2055,30000.0
2008-09-26 12:30:00,39.2,39.21,39.07,39.12,44200.0,28.2055,28.2127,28.112,28.1479,44200.0
2008-09-26 13:00:00,39.1,39.21,39.03,39.11,68100.0,28.1336,28.2127,28.0832,28.1408,68100.0
2008-09-26 13:30:00,39.1,39.17,38.8,39.02,111900.0,28.1336,28.1839,27.9177,28.076,111900.0
2008-09-26 14:00:00,39.01,39.06,38.76,38.86,88800.0,28.0688,28.1048,27.8889,27.9609,88800.0
2008-09-26 14:30:00,38.87,38.99,38.61,38.62,82500.0,27.9681,28.0544,27.781,27.7882,82500.0
2008-09-26 15:00:00,38.62,38.89,38.43,38.89,86000.0,27.7882,27.9825,27.6515,27.9825,86000.0
2008-09-26 15:30:00,38.86,39.05,38.8,38.98,167000.0,27.9609,28.0976,27.9177,28.0472,167000.0
2008-09-29 09:30:00,38.99,38.99,36.23,36.32,128500.0,28.0544,28.0544,26.0685,26.1333,128500.0
2008-09-29 10:00:00,36.39,36.57,35.89,36.54,193300.0,26.1836,26.3131,25.8239,26.2916,193300.0
2008-09-29 10:30:00,36.56,36.59,36.39,36.51,145200.0,26.306,26.3275,26.1836,26.27,145200.0
2008-09-29 11:00:00,36.59,36.84,36.41,36.74,115700.0,26.3275,26.5074,26.198,26.4355,115700.0
2008-09-29 11:30:00,36.74,36.74,36.36,36.53,90600.0,26.4355,26.4355,26.162,26.2844,90600.0
2008-09-29 12:00:00,36.51,36.69,36.41,36.61,89200.0,26.27,26.3995,26.198,26.3419,89200.0
2008-09-29 12:30:00,36.57,36.62,36.42,36.53,120600.0,26.3131,26.3491,26.2052,26.2844,120600.0
2008-09-29 13:00:00,36.51,36.72,36.47,36.72,88800.0,26.27,26.4211,26.2412,26.4211,88800.0
2008-09-29 13:30:00,36.73,36.79,35.87,35.87,159900.0,26.4283,26.4714,25.8095,25.8095,159900.0
2008-09-29 14:00:00,35.98,36.2,35.17,35.27,195300.0,25.8886,26.0469,25.3058,25.3778,195300.0
2008-09-29 14:30:00,35.27,35.48,35.03,35.13,198100.0,25.3778,25.5289,25.2051,25.277,198100.0
2008-09-29 15:00:00,35.15,35.25,34.49,34.53,188100.0,25.2914,25.3634,24.8165,24.8453,188100.0
2008-09-29 15:30:00,34.54,35.36,34.42,35.06,326200.0,24.8525,25.4425,24.7662,25.2267,326200.0
2008-09-30 09:30:00,35.34,37.25,35.34,36.46,188000.0,25.4281,26.8024,25.4281,26.234,188000.0
2008-09-30 10:00:00,36.53,36.61,36.3,36.51,80000.0,26.2844,26.3419,26.1189,26.27,80000.0
2008-09-30 10:30:00,36.5,37.23,36.5,36.79,155500.0,26.2628,26.788,26.2628,26.4714,155500.0
2008-09-30 11:00:00,36.78,36.88,36.64,36.71,100700.0,26.4643,26.5362,26.3635,26.4139,100700.0
2008-09-30 11:30:00,36.7,36.85,36.67,36.76,75600.0,26.4067,26.5146,26.3851,26.4499,75600.0
2008-09-30 12:00:00,36.76,36.79,36.36,36.5,165200.0,26.4499,26.4714,26.162,26.2628,165200.0
2008-09-30 12:30:00,36.5,36.58,36.45,36.52,152300.0,26.2628,26.3203,26.2268,26.2772,152300.0
2008-09-30 13:00:00,36.52,37.0,36.47,36.94,78300.0,26.2772,26.6225,26.2412,26.5794,78300.0
2008-09-30 13:30:00,36.95,37.07,36.78,37.01,83100.0,26.5866,26.6729,26.4643,26.6297,83100.0
2008-09-30 14:00:00,37.01,37.39,36.88,37.26,148500.0,26.6297,26.9032,26.5362,26.8096,148500.0
2008-09-30 14:30:00,37.26,37.89,37.25,37.67,138900.0,26.8096,27.2629,26.8024,27.1046,138900.0
2008-09-30 15:00:00,37.67,37.75,37.31,37.74,127600.0,27.1046,27.1622,26.8456,27.155,127600.0
2008-09-30 15:30:00,37.73,38.03,37.52,37.86,465200.0,27.1478,27.3637,26.9967,27.2413,465200.0
2008-10-01 09:30:00,38.0,38.2,37.41,37.67,124700.0,27.3421,27.486,26.9176,27.1046,124700.0
2008-10-01 10:00:00,37.7,37.95,37.4,37.86,134800.0,27.1262,27.3061,26.9104,27.2413,134800.0
2008-10-01 10:30:00,37.87,37.87,36.93,37.13,139000.0,27.2485,27.2485,26.5722,26.7161,139000.0
2008-10-01 11:00:00,37.12,37.53,36.99,37.43,69100.0,26.7089,27.0039,26.6154,26.9319,69100.0
2008-10-01 11:30:00,37.45,37.6,37.41,37.44,52700.0,26.9463,27.0543,26.9176,26.9391,52700.0
2008-10-01 12:00:00,37.44,37.5,37.26,37.4,80000.0,26.9391,26.9823,26.8096,26.9104,80000.0
2008-10-01 12:30:00,37.38,37.76,37.35,37.76,55500.0,26.896,27.1694,26.8744,27.1694,55500.0
2008-10-01 13:00:00,37.76,37.81,37.35,37.37,86300.0,27.1694,27.2054,26.8744,26.8888,86300.0
2008-10-01 13:30:00,37.36,37.57,37.23,37.41,93100.0,26.8816,27.0327,26.788,26.9176,93100.0
2008-10-01 14:00:00,37.41,37.77,37.28,37.69,131800.0,26.9176,27.1766,26.824,27.119,131800.0
2008-10-01 14:30:00,37.68,38.31,37.68,38.05,90400.0,27.1118,27.5651,27.1118,27.3781,90400.0
2008-10-01 15:00:00,38.08,38.3,37.98,38.3,97600.0,27.3996,27.5579,27.3277,27.5579,97600.0
2008-10-01 15:30:00,38.27,38.45,38.02,38.23,207000.0,27.5363,27.6659,27.3565,27.5076,207000.0
2008-10-02 09:30:00,37.59,37.6,36.72,36.79,179100.0,27.0471,27.0543,26.4211,26.4714,179100.0
2008-10-02 10:00:00,36.81,37.01,36.49,36.65,123400.0,26.4858,26.6297,26.2556,26.3707,123400.0
2008-10-02 10:30:00,36.56,36.66,36.41,36.5,77800.0,26.306,26.3779,26.198,26.2628,77800.0
2008-10-02 11:00:00,36.5,36.54,36.29,36.41,67100.0,26.2628,26.2916,26.1117,26.198,67100.0
2008-10-02 11:30:00,36.38,36.77,36.3,36.64,79400.0,26.1764,26.4571,26.1189,26.3635,79400.0
2008-10-02 12:00:00,36.63,36.84,36.45,36.74,133500.0,26.3563,26.5074,26.2268,26.4355,133500.0
2008-10-02 12:30:00,36.72,36.73,36.59,36.61,40700.0,26.4211,26.4283,26.3275,26.3419,40700.0
2008-10-02 13:00:00,36.61,36.61,35.61,35.81,172500.0,26.3419,26.3419,25.6224,25.7663,172500.0
2008-10-02 13:30:00,35.87,36.14,35.83,35.95,179100.0,25.8095,26.0038,25.7807,25.867,179100.0
2008-10-02 14:00:00,35.95,37.16,35.9,36.5,238000.0,25.867,26.7377,25.8311,26.2628,238000.0
2008-10-02 14:30:00,36.57,36.68,36.34,36.6,112800.0,26.3131,26.3923,26.1477,26.3347,112800.0
2008-10-02 15:00:00,36.61,36.78,36.5,36.74,157200.0,26.3419,26.4643,26.2628,26.4355,157200.0
2008-10-02 15:30:00,36.77,37.03,36.72,36.91,337800.0,26.4571,26.6441,26.4211,26.5578,337800.0
2008-10-03 09:30:00,36.82,37.86,36.65,37.74,297300.0,26.493,27.2413,26.3707,27.155,297300.0
2008-10-03 10:00:00,37.71,38.24,37.7,38.17,45700.0,27.1334,27.5148,27.1262,27.4644,45700.0
2008-10-03 10:30:00,38.18,38.25,37.9,38.12,77600.0,27.4716,27.522,27.2701,27.4284,77600.0
2008-10-03 11:00:00,38.08,38.25,38.0,38.0,75400.0,27.3996,27.522,27.3421,27.3421,75400.0
2008-10-03 11:30:00,38.05,38.14,38.01,38.04,62600.0,27.3781,27.4428,27.3493,27.3709,62600.0
2008-10-03 12:00:00,38.04,38.06,37.86,38.0,67700.0,27.3709,27.3852,27.2413,27.3421,67700.0
2008-10-03 12:30:00,38.01,38.16,37.89,38.15,103500.0,27.3493,27.4572,27.2629,27.45,103500.0
2008-10-03 13:00:00,38.16,38.33,37.74,37.86,83500.0,27.4572,27.5795,27.155,27.2413,83500.0
2008-10-03 13:30:00,37.92,38.01,37.53,37.86,168500.0,27.2845,27.3493,27.0039,27.2413,168500.0
2008-10-03 14:00:00,37.86,37.91,37.51,37.63,181800.0,27.2413,27.2773,26.9895,27.0758,181800.0
2008-10-03 14:30:00,37.64,37.66,36.8,37.4,157900.0,27.083,27.0974,26.4786,26.9104,157900.0
2008-10-03 15:00:00,37.41,37.5,36.91,37.11,203200.0,26.9176,26.9823,26.5578,26.7017,203200.0
2008-10-03 15:30:00,37.1,37.12,36.42,36.71,421400.0,26.6945,26.7089,26.2052,26.4139,421400.0
2008-10-06 09:30:00,34.49,35.2,34.09,34.22,174100.0,24.8165,25.3274,24.5287,24.6223,174100.0
2008-10-06 10:00:00,34.25,34.25,32.24,32.38,243500.0,24.6438,24.6438,23.1976,23.2983,243500.0
2008-10-06 10:30:00,32.37,32.49,30.47,31.79,253300.0,23.2911,23.3775,21.924,22.8738,253300.0
2008-10-06 11:00:00,31.69,32.5,31.52,32.37,151400.0,22.8019,23.3847,22.6795,23.2911,151400.0
2008-10-06 11:30:00,32.37,32.5,32.03,32.2,94300.0,23.2911,23.3847,23.0465,23.1688,94300.0
2008-10-06 12:00:00,32.16,32.42,32.1,32.21,75500.0,23.14,23.3271,23.0969,23.176,75500.0
2008-10-06 12:30:00,32.24,32.38,32.06,32.1,69400.0,23.1976,23.2983,23.0681,23.0969,69400.0
2008-10-06 13:00:00,32.1,32.49,32.0,32.29,186400.0,23.0969,23.3775,23.0249,23.2336,186400.0
2008-10-06 13:30:00,32.3,32.5,32.13,32.15,136800.0,23.2408,23.3847,23.1184,23.1328,136800.0
2008-10-06 14:00:00,32.15,32.4,32.01,32.09,391900.0,23.1328,23.3127,23.0321,23.0897,391900.0
2008-10-06 14:30:00,32.07,32.5,31.92,32.12,271800.0,23.0753,23.3847,22.9673,23.1112,271800.0
2008-10-06 15:00:00,32.11,33.18,31.93,32.87,393600.0,23.1041,23.8739,22.9745,23.6509,393600.0
2008-10-06 15:30:00,32.86,33.38,32.33,32.67,853200.0,23.6437,24.0179,23.2623,23.507,853200.0
2008-10-07 09:30:00,32.01,33.55,32.01,32.99,143600.0,23.0321,24.1402,23.0321,23.7372,143600.0
2008-10-07 10:00:00,33.0,33.08,32.81,33.0,149000.0,23.7444,23.802,23.6077,23.7444,149000.0
2008-10-07 10:30:00,33.03,33.07,32.65,32.71,137300.0,23.766,23.7948,23.4926,23.5358,137300.0
2008-10-07 11:00:00,32.7,32.83,32.13,32.5,161300.0,23.5286,23.6221,23.1184,23.3847,161300.0
2008-10-07 11:30:00,32.54,32.83,32.25,32.7,131500.0,23.4135,23.6221,23.2048,23.5286,131500.0
2008-10-07 12:00:00,32.7,32.88,32.25,32.37,169500.0,23.5286,23.6581,23.2048,23.2911,169500.0
2008-10-07 12:30:00,32.38,32.44,31.97,32.18,692900.0,23.2983,23.3415,23.0033,23.1544,692900.0
2008-10-07 13:00:00,32.19,32.29,31.67,31.77,147500.0,23.1616,23.2336,22.7875,22.8594,147500.0
2008-10-07 13:30:00,31.78,31.8,30.81,30.91,278300.0,22.8666,22.881,22.1687,22.2406,278300.0
2008-10-07 14:00:00,30.92,31.71,30.83,31.58,278800.0,22.2478,22.8162,22.1831,22.7227,278800.0
2008-10-07 14:30:00,31.53,31.87,31.47,31.72,202500.0,22.6867,22.9314,22.6436,22.8234,202500.0
2008-10-07 15:00:00,31.69,31.93,31.53,31.55,268000.0,22.8019,22.9745,22.6867,22.7011,268000.0
2008-10-07 15:30:00,31.54,31.58,30.71,30.99,309300.0,22.6939,22.7227,22.0967,22.2982,309300.0
2008-10-08 09:30:00,28.96,31.08,25.47,30.9,350400.0,20.8375,22.3629,18.3264,22.2334,350400.0
2008-10-08 10:00:00,30.9,31.26,30.54,30.66,286000.0,22.2334,22.4925,21.9744,22.0607,286000.0
2008-10-08 10:30:00,30.7,30.9,29.99,30.38,316700.0,22.0895,22.2334,21.5787,21.8593,316700.0
2008-10-08 11:00:00,30.38,30.89,30.0,30.55,121300.0,21.8593,22.2262,21.5858,21.9816,121300.0
2008-10-08 11:30:00,30.43,30.43,29.66,30.08,96000.0,21.8952,21.8952,21.3412,21.6434,96000.0
2008-10-08 12:00:00,30.06,30.06,29.62,29.67,74900.0,21.629,21.629,21.3124,21.3484,74900.0
2008-10-08 12:30:00,29.67,30.2,29.62,30.01,157000.0,21.3484,21.7298,21.3124,21.593,157000.0
2008-10-08 13:00:00,30.02,30.86,29.97,30.45,153200.0,21.6002,22.2046,21.5643,21.9096,153200.0
2008-10-08 13:30:00,30.45,31.2,30.44,30.98,121100.0,21.9096,22.4493,21.9024,22.291,121100.0
2008-10-08 14:00:00,31.04,31.71,30.97,31.32,170900.0,22.3342,22.8162,22.2838,22.5356,170900.0
2008-10-08 14:30:00,31.27,31.5,30.84,31.2,197300.0,22.4996,22.6651,22.1903,22.4493,197300.0
2008-10-08 15:00:00,31.21,31.43,30.88,31.09,150300.0,22.4565,22.6148,22.219,22.3701,150300.0
2008-10-08 15:30:00,31.13,31.3,30.8,30.87,346200.0,22.3989,22.5212,22.1615,22.2118,346200.0
2008-10-09 09:30:00,31.22,33.99,31.22,32.89,291500.0,22.4637,24.4568,22.4637,23.6653,291500.0
2008-10-09 10:00:00,32.85,32.92,31.75,31.96,182600.0,23.6365,23.6869,22.845,22.9961,182600.0
2008-10-09 10:30:00,31.94,32.38,31.53,31.57,170000.0,22.9817,23.2983,22.6867,22.7155,170000.0
2008-10-09 11:00:00,31.5,31.55,30.9,31.15,119200.0,22.6651,22.7011,22.2334,22.4133,119200.0
2008-10-09 11:30:00,31.15,31.26,30.62,30.65,82200.0,22.4133,22.4925,22.032,22.0535,82200.0
2008-10-09 12:00:00,30.65,31.26,30.65,31.15,105500.0,22.0535,22.4925,22.0535,22.4133,105500.0
2008-10-09 12:30:00,31.12,31.16,30.42,30.54,54100.0,22.3917,22.4205,21.8881,21.9744,54100.0
2008-10-09 13:00:00,30.6,30.68,30.09,30.25,114400.0,22.0176,22.0751,21.6506,21.7657,114400.0
2008-10-09 13:30:00,30.26,30.49,29.96,30.29,91800.0,21.7729,21.9384,21.5571,21.7945,91800.0
2008-10-09 14:00:00,30.29,30.53,30.13,30.18,81500.0,21.7945,21.9672,21.6794,21.7154,81500.0
2008-10-09 14:30:00,30.18,30.38,29.97,30.05,60100.0,21.7154,21.8593,21.5643,21.6218,60100.0
2008-10-09 15:00:00,30.02,30.08,29.28,29.84,174100.0,21.6002,21.6434,21.0678,21.4707,174100.0
2008-10-09 15:30:00,29.77,30.11,28.86,28.89,282900.0,21.4204,21.665,20.7656,20.7872,282900.0
2008-10-10 09:30:00,26.82,27.39,24.78,26.32,239800.0,19.2977,19.7079,17.8299,18.938,239800.0
2008-10-10 10:00:00,26.32,27.29,26.12,26.9,186400.0,18.938,19.6359,18.7941,19.3553,186400.0
2008-10-10 10:30:00,26.92,27.53,26.5,26.89,150800.0,19.3697,19.8086,19.0675,19.3481,150800.0
2008-10-10 11:00:00,26.93,27.43,26.22,26.25,136000.0,19.3769,19.7367,18.866,18.8876,136000.0
2008-10-10 11:30:00,26.2,26.73,25.58,26.44,93200.0,18.8516,19.233,18.4055,19.0243,93200.0
2008-10-10 12:00:00,26.45,26.86,26.25,26.56,78100.0,19.0315,19.3265,18.8876,19.1107,78100.0
2008-10-10 12:30:00,26.53,26.76,26.21,26.27,55800.0,19.0891,19.2546,18.8588,18.902,55800.0
2008-10-10 13:00:00,26.25,26.46,25.88,26.05,110800.0,18.8876,19.0387,18.6214,18.7437,110800.0
2008-10-10 13:30:00,26.07,26.11,25.4,25.77,75900.0,18.7581,18.7869,18.276,18.5422,75900.0
2008-10-10 14:00:00,25.78,25.82,25.0,25.3,254000.0,18.5494,18.5782,17.9882,18.2041,254000.0
2008-10-10 14:30:00,25.29,25.76,25.29,25.53,259500.0,18.1969,18.535,18.1969,18.3696,259500.0
2008-10-10 15:00:00,25.45,26.61,25.36,26.56,322300.0,18.312,19.1466,18.2472,19.1107,322300.0
2008-10-10 15:30:00,26.56,27.25,26.13,26.39,296200.0,19.1107,19.6071,18.8013,18.9884,296200.0
2008-10-13 09:30:00,28.96,29.89,28.73,28.97,232400.0,20.8375,21.5067,20.672,20.8447,232400.0
2008-10-13 10:00:00,29.0,29.21,28.52,29.1,377700.0,20.8663,21.0174,20.5209,20.9383,377700.0
2008-10-13 10:30:00,29.14,29.43,28.87,29.29,208200.0,20.9671,21.1757,20.7728,21.075,208200.0
2008-10-13 11:00:00,29.29,29.99,29.26,29.94,287700.0,21.075,21.5787,21.0534,21.5427,287700.0
2008-10-13 11:30:00,29.99,30.59,29.75,30.5,238400.0,21.5787,22.0104,21.406,21.9456,238400.0
2008-10-13 12:00:00,30.5,30.91,30.32,30.83,213600.0,21.9456,22.2406,21.8161,22.1831,213600.0
2008-10-13 12:30:00,30.79,30.86,30.67,30.7,123300.0,22.1543,22.2046,22.0679,22.0895,123300.0
2008-10-13 13:00:00,30.75,31.32,30.65,31.27,241600.0,22.1255,22.5356,22.0535,22.4996,241600.0
2008-10-13 13:30:00,31.27,31.36,31.14,31.2,123600.0,22.4996,22.5644,22.4061,22.4493,123600.0
2008-10-13 14:00:00,31.19,31.29,30.88,31.0,150000.0,22.4421,22.514,22.219,22.3054,150000.0
2008-10-13 14:30:00,30.99,31.57,30.97,31.55,176400.0,22.2982,22.7155,22.2838,22.7011,176400.0
2008-10-13 15:00:00,31.58,32.36,31.49,32.23,226700.0,22.7227,23.2839,22.6579,23.1904,226700.0
2008-10-13 15:30:00,32.22,32.64,31.72,32.0,380500.0,23.1832,23.4854,22.8234,23.0249,380500.0
2008-10-14 09:30:00,34.29,34.29,31.9,32.11,273200.0,24.6726,24.6726,22.953,23.1041,273200.0
2008-10-14 10:00:00,32.1,32.89,31.98,32.22,156300.0,23.0969,23.6653,23.0105,23.1832,156300.0
2008-10-14 10:30:00,32.22,32.37,30.94,31.01,162900.0,23.1832,23.2911,22.2622,22.3126,162900.0
2008-10-14 11:00:00,30.99,31.06,30.22,30.72,87300.0,22.2982,22.3485,21.7441,22.1039,87300.0
2008-10-14 11:30:00,30.72,31.53,30.65,31.19,70900.0,22.1039,22.6867,22.0535,22.4421,70900.0
2008-10-14 12:00:00,31.18,31.43,31.01,31.23,35300.0,22.4349,22.6148,22.3126,22.4709,35300.0
2008-10-14 12:30:00,31.21,31.46,31.03,31.06,44800.0,22.4565,22.6364,22.327,22.3485,44800.0
2008-10-14 13:00:00,31.06,31.47,31.0,31.42,53500.0,22.3485,22.6436,22.3054,22.6076,53500.0
2008-10-14 13:30:00,31.44,31.68,31.35,31.43,127100.0,22.622,22.7947,22.5572,22.6148,127100.0
2008-10-14 14:00:00,31.38,31.56,30.97,31.37,120500.0,22.5788,22.7083,22.2838,22.5716,120500.0
2008-10-14 14:30:00,31.35,31.42,30.79,30.99,129700.0,22.5572,22.6076,22.1543,22.2982,129700.0
2008-10-14 15:00:00,30.99,31.68,30.9,31.6,242900.0,22.2982,22.7947,22.2334,22.7371,242900.0
2008-10-14 15:30:00,31.64,31.68,30.97,31.33,258800.0,22.7659,22.7947,22.2838,22.5428,258800.0
2008-10-15 09:30:00,28.77,30.0,28.77,29.72,105600.0,20.7008,21.5858,20.7008,21.3844,105600.0
2008-10-15 10:00:00,29.72,29.72,29.15,29.2,121300.0,21.3844,21.3844,20.9742,21.0102,121300.0
2008-10-15 10:30:00,29.18,29.4,28.8,28.86,87700.0,20.9958,21.1541,20.7224,20.7656,87700.0
2008-10-15 11:00:00,28.85,29.28,28.82,29.02,83900.0,20.7584,21.0678,20.7368,20.8807,83900.0
2008-10-15 11:30:00,28.98,29.26,28.97,29.09,33200.0,20.8519,21.0534,20.8447,20.9311,33200.0
2008-10-15 12:00:00,29.04,29.31,28.95,29.1,64200.0,20.8951,21.0894,20.8303,20.9383,64200.0
2008-10-15 12:30:00,29.1,29.19,28.78,28.89,85000.0,20.9383,21.003,20.708,20.7872,85000.0
2008-10-15 13:00:00,28.9,29.05,28.35,28.74,130100.0,20.7944,20.9023,20.3986,20.6792,130100.0
2008-10-15 13:30:00,28.73,28.78,28.08,28.11,74700.0,20.672,20.708,20.2044,20.2259,74700.0
2008-10-15 14:00:00,28.13,28.16,27.69,28.07,86900.0,20.2403,20.2619,19.9237,20.1972,86900.0
2008-10-15 14:30:00,28.1,28.17,27.82,27.86,109600.0,20.2187,20.2691,20.0173,20.0461,109600.0
2008-10-15 15:00:00,27.87,28.15,27.75,28.13,147700.0,20.0533,20.2547,19.9669,20.2403,147700.0
2008-10-15 15:30:00,28.15,28.37,27.55,28.1,352400.0,20.2547,20.413,19.823,20.2187,352400.0
2008-10-16 09:30:00,28.18,28.19,26.97,27.69,138500.0,20.2763,20.2835,19.4057,19.9237,138500.0
2008-10-16 10:00:00,27.72,27.93,27.32,27.35,149700.0,19.9453,20.0964,19.6575,19.6791,149700.0
2008-10-16 10:30:00,27.35,27.4,26.96,26.97,119600.0,19.6791,19.7151,19.3985,19.4057,119600.0
2008-10-16 11:00:00,27.0,27.11,26.02,26.14,165000.0,19.4273,19.5064,18.7221,18.8085,165000.0
2008-10-16 11:30:00,26.15,26.85,26.15,26.69,185900.0,18.8157,19.3193,18.8157,19.2042,185900.0
2008-10-16 12:00:00,26.67,27.37,26.44,27.15,143200.0,19.1898,19.6935,19.0243,19.5352,143200.0
2008-10-16 12:30:00,27.11,27.12,26.07,26.25,124100.0,19.5064,19.5136,18.7581,18.8876,124100.0
2008-10-16 13:00:00,26.26,26.4,26.0,26.2,93900.0,18.8948,18.9955,18.7077,18.8516,93900.0
2008-10-16 13:30:00,26.21,26.35,26.01,26.34,79900.0,18.8588,18.9596,18.7149,18.9524,79900.0
2008-10-16 14:00:00,26.31,26.4,25.84,26.03,65500.0,18.9308,18.9955,18.5926,18.7293,65500.0
2008-10-16 14:30:00,26.03,26.61,25.85,26.38,134400.0,18.7293,19.1466,18.5998,18.9812,134400.0
2008-10-16 15:00:00,26.4,27.05,26.28,26.87,166500.0,18.9955,19.4632,18.9092,19.3337,166500.0
2008-10-16 15:30:00,26.86,27.6,26.69,27.48,334000.0,19.3265,19.859,19.2042,19.7726,334000.0
2008-10-17 09:30:00,26.66,27.3,26.48,27.19,92500.0,19.1826,19.6431,19.0531,19.564,92500.0
2008-10-17 10:00:00,27.26,28.15,27.2,28.12,309200.0,19.6143,20.2547,19.5712,20.2331,309200.0
2008-10-17 10:30:00,28.09,29.42,27.91,29.42,316200.0,20.2115,21.1685,20.082,21.1685,316200.0
2008-10-17 11:00:00,29.33,29.5,29.01,29.13,169000.0,21.1038,21.2261,20.8735,20.9599,169000.0
2008-10-17 11:30:00,29.15,29.27,29.0,29.21,94600.0,20.9742,21.0606,20.8663,21.0174,94600.0
2008-10-17 12:00:00,29.22,29.42,29.06,29.25,168000.0,21.0246,21.1685,20.9095,21.0462,168000.0
2008-10-17 12:30:00,29.28,29.4,29.1,29.3,87700.0,21.0678,21.1541,20.9383,21.0822,87700.0
2008-10-17 13:00:00,29.34,29.38,29.1,29.28,116500.0,21.111,21.1397,20.9383,21.0678,116500.0
2008-10-17 13:30:00,29.3,29.73,29.27,29.72,179400.0,21.0822,21.3916,21.0606,21.3844,179400.0
2008-10-17 14:00:00,29.73,30.0,29.36,29.44,173500.0,21.3916,21.5858,21.1254,21.1829,173500.0
2008-10-17 14:30:00,29.45,29.64,28.92,28.95,188100.0,21.1901,21.3268,20.8088,20.8303,188100.0
2008-10-17 15:00:00,28.96,29.08,28.45,28.96,228900.0,20.8375,20.9239,20.4706,20.8375,228900.0
2008-10-17 15:30:00,28.98,29.11,28.33,28.54,300200.0,20.8519,20.9455,20.3842,20.5353,300200.0
2008-10-20 09:30:00,29.18,29.18,28.29,28.55,142400.0,20.9958,20.9958,20.3555,20.5425,142400.0
2008-10-20 10:00:00,28.48,29.08,28.48,29.05,87300.0,20.4922,20.9239,20.4922,20.9023,87300.0
2008-10-20 10:30:00,29.05,29.35,28.96,29.04,46000.0,20.9023,21.1182,20.8375,20.8951,46000.0
2008-10-20 11:00:00,29.09,29.1,28.69,28.7,52600.0,20.9311,20.9383,20.6433,20.6505,52600.0
2008-10-20 11:30:00,28.7,29.04,28.7,28.9,39600.0,20.6505,20.8951,20.6505,20.7944,39600.0
2008-10-20 12:00:00,28.91,29.16,28.83,29.06,39300.0,20.8016,20.9814,20.744,20.9095,39300.0
2008-10-20 12:30:00,29.02,29.21,28.88,29.0,56900.0,20.8807,21.0174,20.78,20.8663,56900.0
2008-10-20 13:00:00,28.99,29.11,28.93,29.01,60300.0,20.8591,20.9455,20.816,20.8735,60300.0
2008-10-20 13:30:00,29.03,29.14,29.0,29.03,54600.0,20.8879,20.9671,20.8663,20.8879,54600.0
2008-10-20 14:00:00,29.01,29.1,28.95,28.97,72300.0,20.8735,20.9383,20.8303,20.8447,72300.0
2008-10-20 14:30:00,28.99,29.21,28.91,29.21,80700.0,20.8591,21.0174,20.8016,21.0174,80700.0
2008-10-20 15:00:00,29.21,29.36,28.88,28.93,143800.0,21.0174,21.1254,20.78,20.816,143800.0
2008-10-20 15:30:00,28.92,29.4,28.84,29.27,280000.0,20.8088,21.1541,20.7512,21.0606,280000.0
2008-10-21 09:30:00,29.31,29.31,28.1,28.32,55500.0,21.0894,21.0894,20.2187,20.377,55500.0
2008-10-21 10:00:00,28.34,28.39,27.96,28.22,96800.0,20.3914,20.4274,20.118,20.3051,96800.0
2008-10-21 10:30:00,28.22,28.29,27.88,27.9,43400.0,20.3051,20.3555,20.0604,20.0748,43400.0
2008-10-21 11:00:00,27.89,27.97,27.67,27.76,27300.0,20.0676,20.1252,19.9093,19.9741,27300.0
2008-10-21 11:30:00,27.76,27.8,27.27,27.41,27100.0,19.9741,20.0029,19.6215,19.7223,27100.0
2008-10-21 12:00:00,27.41,27.58,27.37,27.51,30900.0,19.7223,19.8446,19.6935,19.7942,30900.0
2008-10-21 12:30:00,27.51,27.63,27.25,27.28,26700.0,19.7942,19.8806,19.6071,19.6287,26700.0
2008-10-21 13:00:00,27.24,27.8,27.2,27.75,52200.0,19.6,20.0029,19.5712,19.9669,52200.0
2008-10-21 13:30:00,27.73,27.97,27.55,27.61,30200.0,19.9525,20.1252,19.823,19.8662,30200.0
2008-10-21 14:00:00,27.66,28.19,27.66,28.13,29400.0,19.9022,20.2835,19.9022,20.2403,29400.0
2008-10-21 14:30:00,28.14,28.41,27.95,28.18,45900.0,20.2475,20.4418,20.1108,20.2763,45900.0
2008-10-21 15:00:00,28.18,28.35,27.78,27.78,65500.0,20.2763,20.3986,19.9885,19.9885,65500.0
2008-10-21 15:30:00,27.78,27.88,27.23,27.44,176400.0,19.9885,20.0604,19.5928,19.7439,176400.0
2008-10-22 09:30:00,26.47,26.6,25.36,26.06,213100.0,19.0459,19.1395,18.2472,18.7509,213100.0
2008-10-22 10:00:00,26.0,26.33,25.9,26.0,82100.0,18.7077,18.9452,18.6358,18.7077,82100.0
2008-10-22 10:30:00,26.0,26.24,25.9,25.99,67000.0,18.7077,18.8804,18.6358,18.7005,67000.0
2008-10-22 11:00:00,26.01,26.1,25.76,25.81,76300.0,18.7149,18.7797,18.535,18.571,76300.0
2008-10-22 11:30:00,25.81,25.94,25.76,25.88,55600.0,18.571,18.6646,18.535,18.6214,55600.0
2008-10-22 12:00:00,25.85,25.91,25.66,25.8,83400.0,18.5998,18.643,18.4631,18.5638,83400.0
2008-10-22 12:30:00,25.8,25.98,25.6,25.62,66600.0,18.5638,18.6933,18.4199,18.4343,66600.0
2008-10-22 13:00:00,25.61,25.63,25.02,25.06,69300.0,18.4271,18.4415,18.0026,18.0314,69300.0
2008-10-22 13:30:00,25.07,25.22,24.97,25.19,60600.0,18.0386,18.1465,17.9666,18.1249,60600.0
2008-10-22 14:00:00,25.2,25.2,24.89,25.17,59800.0,18.1321,18.1321,17.9091,18.1105,59800.0
2008-10-22 14:30:00,25.17,25.19,24.74,24.85,64400.0,18.1105,18.1249,17.8011,17.8803,64400.0
2008-10-22 15:00:00,24.84,24.92,24.31,24.33,123800.0,17.8731,17.9306,17.4917,17.5061,123800.0
2008-10-22 15:30:00,24.32,24.45,23.68,24.45,313500.0,17.4989,17.5925,17.0384,17.5925,313500.0
2008-10-23 09:30:00,24.8,25.61,23.41,23.95,116800.0,17.8443,18.4271,16.8442,17.2327,116800.0
2008-10-23 10:00:00,23.98,24.49,23.98,23.99,486000.0,17.2543,17.6212,17.2543,17.2615,486000.0
2008-10-23 10:30:00,24.0,24.32,23.94,24.24,123900.0,17.2687,17.4989,17.2255,17.4414,123900.0
2008-10-23 11:00:00,24.22,24.3,23.91,23.93,88400.0,17.427,17.4845,17.2039,17.2183,88400.0
2008-10-23 11:30:00,23.98,24.11,23.62,24.1,96200.0,17.2543,17.3478,16.9953,17.3406,96200.0
2008-10-23 12:00:00,24.13,24.13,23.68,23.8,113800.0,17.3622,17.3622,17.0384,17.1248,113800.0
2008-10-23 12:30:00,23.81,23.91,23.44,23.51,118500.0,17.132,17.2039,16.8657,16.9161,118500.0
2008-10-23 13:00:00,23.48,23.6,23.02,23.06,189500.0,16.8945,16.9809,16.5635,16.5923,189500.0
2008-10-23 13:30:00,23.04,23.32,22.88,22.92,207600.0,16.5779,16.7794,16.4628,16.4916,207600.0
2008-10-23 14:00:00,22.9,22.9,22.33,22.55,203800.0,16.4772,16.4772,16.0671,16.2254,203800.0
2008-10-23 14:30:00,22.55,22.7,22.33,22.5,244900.0,16.2254,16.3333,16.0671,16.1894,244900.0
2008-10-23 15:00:00,22.51,22.69,22.17,22.36,420200.0,16.1966,16.3261,15.9519,16.0887,420200.0
2008-10-23 15:30:00,22.37,22.71,22.12,22.67,523700.0,16.0958,16.3405,15.916,16.3117,523700.0
2008-10-24 09:30:00,20.01,21.81,20.01,21.49,231600.0,14.3978,15.6929,14.3978,15.4627,231600.0
2008-10-24 10:00:00,21.51,21.91,21.37,21.48,143800.0,15.4771,15.7649,15.3763,15.4555,143800.0
2008-10-24 10:30:00,21.48,22.0,21.38,21.9,157000.0,15.4555,15.8296,15.3835,15.7577,157000.0
2008-10-24 11:00:00,21.9,22.04,21.56,21.56,363900.0,15.7577,15.8584,15.513,15.513,363900.0
2008-10-24 11:30:00,21.59,21.73,21.33,21.44,126000.0,15.5346,15.6353,15.3475,15.4267,126000.0
2008-10-24 12:00:00,21.46,21.59,21.15,21.24,191100.0,15.4411,15.5346,15.218,15.2828,191100.0
2008-10-24 12:30:00,21.25,21.28,20.87,20.97,241100.0,15.29,15.3116,15.0166,15.0885,241100.0
2008-10-24 13:00:00,20.94,21.35,20.93,21.18,163300.0,15.0669,15.3619,15.0597,15.2396,163300.0
2008-10-24 13:30:00,21.18,21.2,20.65,20.65,117300.0,15.2396,15.254,14.8583,14.8583,117300.0
2008-10-24 14:00:00,20.64,20.77,20.39,20.71,203200.0,14.8511,14.9446,14.6712,14.9014,203200.0
2008-10-24 14:30:00,20.7,21.37,20.7,21.28,218000.0,14.8942,15.3763,14.8942,15.3116,218000.0
2008-10-24 15:00:00,21.28,21.5,20.87,20.99,252700.0,15.3116,15.4699,15.0166,15.1029,252700.0
2008-10-24 15:30:00,20.99,21.12,20.43,20.62,421900.0,15.1029,15.1964,14.7,14.8367,421900.0
2008-10-27 09:30:00,20.21,20.89,19.95,20.48,94800.0,14.5417,15.0309,14.3546,14.7359,94800.0
2008-10-27 10:00:00,20.49,20.5,19.68,20.05,132600.0,14.7431,14.7503,14.1603,14.4265,132600.0
2008-10-27 10:30:00,20.07,20.4,20.03,20.36,84100.0,14.4409,14.6784,14.4122,14.6496,84100.0
2008-10-27 11:00:00,20.36,20.55,20.27,20.29,54900.0,14.6496,14.7863,14.5848,14.5992,54900.0
2008-10-27 11:30:00,20.34,20.34,19.76,19.95,111100.0,14.6352,14.6352,14.2179,14.3546,111100.0
2008-10-27 12:00:00,19.93,20.14,19.74,19.76,126100.0,14.3402,14.4913,14.2035,14.2179,126100.0
2008-10-27 12:30:00,19.78,20.38,19.75,20.33,118500.0,14.2323,14.664,14.2107,14.628,118500.0
2008-10-27 13:00:00,20.35,20.69,20.28,20.67,220500.0,14.6424,14.887,14.592,14.8726,220500.0
2008-10-27 13:30:00,20.68,20.78,20.26,20.3,253100.0,14.8798,14.9518,14.5776,14.6064,253100.0
2008-10-27 14:00:00,20.27,20.28,19.79,19.89,270800.0,14.5848,14.592,14.2395,14.3114,270800.0
2008-10-27 14:30:00,19.89,19.95,19.66,19.68,163600.0,14.3114,14.3546,14.1459,14.1603,163600.0
2008-10-27 15:00:00,19.68,19.87,19.46,19.56,155100.0,14.1603,14.297,14.002,14.074,155100.0
2008-10-27 15:30:00,19.58,19.75,19.18,19.26,246900.0,14.0884,14.2107,13.8006,13.8581,246900.0
2008-10-28 09:30:00,20.65,20.65,19.86,20.24,243500.0,14.8583,14.8583,14.2898,14.5633,243500.0
2008-10-28 10:00:00,20.25,20.25,19.4,19.44,209900.0,14.5704,14.5704,13.9588,13.9876,209900.0
2008-10-28 10:30:00,19.44,19.58,18.8,18.89,161000.0,13.9876,14.0884,13.5271,13.5919,161000.0
2008-10-28 11:00:00,18.87,19.85,18.87,19.76,123000.0,13.5775,14.2826,13.5775,14.2179,123000.0
2008-10-28 11:30:00,19.77,19.94,19.64,19.74,91600.0,14.2251,14.3474,14.1315,14.2035,91600.0
2008-10-28 12:00:00,19.74,20.23,19.7,20.06,119900.0,14.2035,14.5561,14.1747,14.4337,119900.0
2008-10-28 12:30:00,20.06,20.3,20.01,20.3,66300.0,14.4337,14.6064,14.3978,14.6064,66300.0
2008-10-28 13:00:00,20.29,20.57,20.29,20.52,121800.0,14.5992,14.8007,14.5992,14.7647,121800.0
2008-10-28 13:30:00,20.52,20.8,20.49,20.76,189800.0,14.7647,14.9662,14.7431,14.9374,189800.0
2008-10-28 14:00:00,20.76,21.58,20.76,21.32,259300.0,14.9374,15.5274,14.9374,15.3403,259300.0
2008-10-28 14:30:00,21.32,21.87,21.29,21.81,216600.0,15.3403,15.7361,15.3188,15.6929,216600.0
2008-10-28 15:00:00,21.82,22.48,21.7,22.44,245300.0,15.7001,16.175,15.6138,16.1462,245300.0
2008-10-28 15:30:00,22.43,22.91,22.06,22.74,429200.0,16.139,16.4844,15.8728,16.3621,429200.0
2008-10-29 09:30:00,22.42,23.2,21.83,22.15,178100.0,16.1318,16.6931,15.7073,15.9376,178100.0
2008-10-29 10:00:00,22.15,22.21,21.65,21.92,175500.0,15.9376,15.9807,15.5778,15.7721,175500.0
2008-10-29 10:30:00,21.92,22.32,21.91,22.21,112400.0,15.7721,16.0599,15.7649,15.9807,112400.0
2008-10-29 11:00:00,22.21,22.75,22.2,22.59,110400.0,15.9807,16.3693,15.9735,16.2541,110400.0
2008-10-29 11:30:00,22.61,23.4,22.56,23.3,206000.0,16.2685,16.837,16.2326,16.765,206000.0
2008-10-29 12:00:00,23.31,24.25,23.29,24.25,310000.0,16.7722,17.4486,16.7578,17.4486,310000.0
2008-10-29 12:30:00,24.25,24.75,24.16,24.5,291800.0,17.4486,17.8083,17.3838,17.6284,291800.0
2008-10-29 13:00:00,24.5,24.7,24.03,24.03,130700.0,17.6284,17.7723,17.2903,17.2903,130700.0
2008-10-29 13:30:00,24.06,24.07,23.51,23.63,75500.0,17.3119,17.319,16.9161,17.0025,75500.0
2008-10-29 14:00:00,23.63,24.05,23.55,23.92,222900.0,17.0025,17.3047,16.9449,17.2111,222900.0
2008-10-29 14:30:00,23.95,24.45,23.56,24.3,181000.0,17.2327,17.5925,16.9521,17.4845,181000.0
2008-10-29 15:00:00,24.31,25.07,24.08,24.91,290600.0,17.4917,18.0386,17.3262,17.9234,290600.0
2008-10-29 15:30:00,24.97,25.25,23.81,24.06,379900.0,17.9666,18.1681,17.132,17.3119,379900.0
2008-10-30 09:30:00,25.0,26.55,25.0,25.48,199200.0,17.9882,19.1035,17.9882,18.3336,199200.0
2008-10-30 10:00:00,25.52,25.85,25.1,25.18,145300.0,18.3624,18.5998,18.0602,18.1177,145300.0
2008-10-30 10:30:00,25.18,25.3,24.84,25.14,48400.0,18.1177,18.2041,17.8731,18.0889,48400.0
2008-10-30 11:00:00,25.17,25.41,25.12,25.26,70000.0,18.1105,18.2832,18.0746,18.1753,70000.0
2008-10-30 11:30:00,25.28,25.5,24.99,24.99,111100.0,18.1897,18.348,17.981,17.981,111100.0
2008-10-30 12:00:00,24.95,25.01,24.74,24.78,79100.0,17.9522,17.9954,17.8011,17.8299,79100.0
2008-10-30 12:30:00,24.8,25.0,24.71,24.85,57500.0,17.8443,17.9882,17.7795,17.8803,57500.0
2008-10-30 13:00:00,24.85,25.24,24.81,24.86,73300.0,17.8803,18.1609,17.8515,17.8875,73300.0
2008-10-30 13:30:00,24.89,24.98,24.71,24.91,63000.0,17.9091,17.9738,17.7795,17.9234,63000.0
2008-10-30 14:00:00,24.92,25.0,24.83,24.95,88100.0,17.9306,17.9882,17.8659,17.9522,88100.0
2008-10-30 14:30:00,24.92,25.15,24.83,25.01,89900.0,17.9306,18.0961,17.8659,17.9954,89900.0
2008-10-30 15:00:00,24.99,25.26,24.85,25.0,89900.0,17.981,18.1753,17.8803,17.9882,89900.0
2008-10-30 15:30:00,25.0,25.54,24.84,25.38,213900.0,17.9882,18.3768,17.8731,18.2616,213900.0
2008-10-31 09:30:00,25.77,25.77,24.61,24.71,88900.0,18.5422,18.5422,17.7076,17.7795,88900.0
2008-10-31 10:00:00,24.72,25.08,24.54,24.86,69000.0,17.7867,18.0458,17.6572,17.8875,69000.0
2008-10-31 10:30:00,24.86,24.98,24.65,24.9,74900.0,17.8875,17.9738,17.7364,17.9163,74900.0
2008-10-31 11:00:00,24.9,25.34,24.84,25.34,32800.0,17.9163,18.2328,17.8731,18.2328,32800.0
2008-10-31 11:30:00,25.34,25.45,25.17,25.35,37900.0,18.2328,18.312,18.1105,18.24,37900.0
2008-10-31 12:00:00,25.34,25.39,25.15,25.2,95600.0,18.2328,18.2688,18.0961,18.1321,95600.0
2008-10-31 12:30:00,25.17,25.21,24.96,25.1,71700.0,18.1105,18.1393,17.9594,18.0602,71700.0
2008-10-31 13:00:00,25.08,25.3,25.03,25.17,62700.0,18.0458,18.2041,18.0098,18.1105,62700.0
2008-10-31 13:30:00,25.17,25.55,25.13,25.44,109600.0,18.1105,18.3839,18.0817,18.3048,109600.0
2008-10-31 14:00:00,25.45,25.5,25.08,25.2,53600.0,18.312,18.348,18.0458,18.1321,53600.0
2008-10-31 14:30:00,25.22,25.38,25.13,25.34,63100.0,18.1465,18.2616,18.0817,18.2328,63100.0
2008-10-31 15:00:00,25.34,25.35,25.05,25.12,136800.0,18.2328,18.24,18.0242,18.0746,136800.0
2008-10-31 15:30:00,25.12,25.37,24.98,25.16,281500.0,18.0746,18.2544,17.9738,18.1033,281500.0
2008-11-03 09:30:00,25.26,26.31,25.26,25.96,108700.0,18.1753,18.9308,18.1753,18.679,108700.0
2008-11-03 10:00:00,25.98,26.14,25.81,25.98,84200.0,18.6933,18.8085,18.571,18.6933,84200.0
2008-11-03 10:30:00,25.96,26.29,25.8,26.03,121300.0,18.679,18.9164,18.5638,18.7293,121300.0
2008-11-03 11:00:00,26.03,26.13,25.89,26.01,63900.0,18.7293,18.8013,18.6286,18.7149,63900.0
2008-11-03 11:30:00,26.02,26.27,26.0,26.14,42100.0,18.7221,18.902,18.7077,18.8085,42100.0
2008-11-03 12:00:00,26.14,26.4,26.03,26.05,105700.0,18.8085,18.9955,18.7293,18.7437,105700.0
2008-11-03 12:30:00,26.04,26.18,25.98,26.02,67700.0,18.7365,18.8373,18.6933,18.7221,67700.0
2008-11-03 13:00:00,26.05,26.15,25.82,25.84,63400.0,18.7437,18.8157,18.5782,18.5926,63400.0
2008-11-03 13:30:00,25.84,26.1,25.82,25.96,92400.0,18.5926,18.7797,18.5782,18.679,92400.0
2008-11-03 14:00:00,25.98,26.06,25.95,26.03,71800.0,18.6933,18.7509,18.6718,18.7293,71800.0
2008-11-03 14:30:00,26.05,26.29,25.97,26.2,113900.0,18.7437,18.9164,18.6861,18.8516,113900.0
2008-11-03 15:00:00,26.19,26.38,26.04,26.37,158300.0,18.8444,18.9812,18.7365,18.974,158300.0
2008-11-03 15:30:00,26.36,26.95,26.28,26.88,370000.0,18.9668,19.3913,18.9092,19.3409,370000.0
2008-11-04 09:30:00,27.51,29.24,27.51,27.99,246700.0,19.7942,21.039,19.7942,20.1396,246700.0
2008-11-04 10:00:00,27.99,28.25,27.81,28.16,120600.0,20.1396,20.3267,20.0101,20.2619,120600.0
2008-11-04 10:30:00,28.22,28.78,28.14,28.73,150100.0,20.3051,20.708,20.2475,20.672,150100.0
2008-11-04 11:00:00,28.73,29.28,28.68,29.12,177000.0,20.672,21.0678,20.6361,20.9527,177000.0
2008-11-04 11:30:00,29.13,29.14,28.86,28.94,97000.0,20.9599,20.9671,20.7656,20.8231,97000.0
2008-11-04 12:00:00,28.96,29.06,28.7,28.81,139000.0,20.8375,20.9095,20.6505,20.7296,139000.0
2008-11-04 12:30:00,28.79,29.36,28.76,28.93,208200.0,20.7152,21.1254,20.6936,20.816,208200.0
2008-11-04 13:00:00,28.9,29.1,28.84,28.97,75800.0,20.7944,20.9383,20.7512,20.8447,75800.0
2008-11-04 13:30:00,28.96,29.0,28.83,28.95,82100.0,20.8375,20.8663,20.744,20.8303,82100.0
2008-11-04 14:00:00,28.93,29.04,28.71,28.88,78600.0,20.816,20.8951,20.6577,20.78,78600.0
2008-11-04 14:30:00,28.88,28.98,28.7,28.81,77500.0,20.78,20.8519,20.6505,20.7296,77500.0
2008-11-04 15:00:00,28.79,29.1,28.63,28.88,154800.0,20.7152,20.9383,20.6001,20.78,154800.0
2008-11-04 15:30:00,28.89,29.28,28.8,29.2,241000.0,20.7872,21.0678,20.7224,21.0102,241000.0
2008-11-05 09:30:00,28.6,28.6,27.67,27.81,109700.0,20.5785,20.5785,19.9093,20.0101,109700.0
2008-11-05 10:00:00,27.82,28.23,27.64,28.19,93900.0,20.0173,20.3123,19.8878,20.2835,93900.0
2008-11-05 10:30:00,28.2,28.4,28.11,28.24,40300.0,20.2907,20.4346,20.2259,20.3195,40300.0
2008-11-05 11:00:00,28.26,28.41,28.25,28.4,61000.0,20.3339,20.4418,20.3267,20.4346,61000.0
2008-11-05 11:30:00,28.4,28.47,28.15,28.27,67900.0,20.4346,20.485,20.2547,20.3411,67900.0
2008-11-05 12:00:00,28.27,28.3,28.02,28.16,78200.0,20.3411,20.3627,20.1612,20.2619,78200.0
2008-11-05 12:30:00,28.16,28.5,28.05,28.46,131900.0,20.2619,20.5066,20.1828,20.4778,131900.0
2008-11-05 13:00:00,28.47,28.54,28.28,28.35,73100.0,20.485,20.5353,20.3483,20.3986,73100.0
2008-11-05 13:30:00,28.35,28.4,28.16,28.2,57900.0,20.3986,20.4346,20.2619,20.2907,57900.0
2008-11-05 14:00:00,28.23,28.5,28.2,28.45,105000.0,20.3123,20.5066,20.2907,20.4706,105000.0
2008-11-05 14:30:00,28.42,28.53,27.94,28.03,83000.0,20.449,20.5281,20.1036,20.1684,83000.0
2008-11-05 15:00:00,28.04,28.06,27.35,27.53,126300.0,20.1756,20.19,19.6791,19.8086,126300.0
2008-11-05 15:30:00,27.53,28.08,27.52,27.63,398200.0,19.8086,20.2044,19.8014,19.8806,398200.0
2008-11-06 09:30:00,27.31,27.71,27.27,27.43,47400.0,19.6503,19.9381,19.6215,19.7367,47400.0
2008-11-06 10:00:00,27.41,27.51,27.35,27.4,52300.0,19.7223,19.7942,19.6791,19.7151,52300.0
2008-11-06 10:30:00,27.36,27.43,27.11,27.24,51100.0,19.6863,19.7367,19.5064,19.6,51100.0
2008-11-06 11:00:00,27.23,27.27,27.0,27.19,220600.0,19.5928,19.6215,19.4273,19.564,220600.0
2008-11-06 11:30:00,27.18,27.19,26.84,26.94,104700.0,19.5568,19.564,19.3121,19.3841,104700.0
2008-11-06 12:00:00,26.94,27.06,26.78,26.88,105500.0,19.3841,19.4704,19.269,19.3409,105500.0
2008-11-06 12:30:00,26.88,26.94,26.74,26.9,172500.0,19.3409,19.3841,19.2402,19.3553,172500.0
2008-11-06 13:00:00,26.9,26.95,26.78,26.9,117200.0,19.3553,19.3913,19.269,19.3553,117200.0
2008-11-06 13:30:00,26.92,26.94,26.74,26.9,132700.0,19.3697,19.3841,19.2402,19.3553,132700.0
2008-11-06 14:00:00,26.91,27.19,26.83,26.87,100800.0,19.3625,19.564,19.3049,19.3337,100800.0
2008-11-06 14:30:00,26.85,27.25,26.85,27.09,151200.0,19.3193,19.6071,19.3193,19.492,151200.0
2008-11-06 15:00:00,27.05,27.14,26.93,26.96,229900.0,19.4632,19.528,19.3769,19.3985,229900.0
2008-11-06 15:30:00,26.98,27.18,26.82,26.9,311500.0,19.4129,19.5568,19.2977,19.3553,311500.0
2008-11-07 09:30:00,26.72,27.2,26.72,27.06,65100.0,19.2258,19.5712,19.2258,19.4704,65100.0
2008-11-07 10:00:00,27.1,27.93,27.01,27.86,62000.0,19.4992,20.0964,19.4345,20.0461,62000.0
2008-11-07 10:30:00,27.86,27.99,27.7,27.75,47800.0,20.0461,20.1396,19.9309,19.9669,47800.0
2008-11-07 11:00:00,27.76,27.84,27.44,27.48,30400.0,19.9741,20.0317,19.7439,19.7726,30400.0
2008-11-07 11:30:00,27.47,27.91,27.45,27.54,45000.0,19.7654,20.082,19.7511,19.8158,45000.0
2008-11-07 12:00:00,27.54,27.66,27.31,27.31,43900.0,19.8158,19.9022,19.6503,19.6503,43900.0
2008-11-07 12:30:00,27.32,27.48,27.21,27.28,78000.0,19.6575,19.7726,19.5784,19.6287,78000.0
2008-11-07 13:00:00,27.27,27.32,27.18,27.31,37400.0,19.6215,19.6575,19.5568,19.6503,37400.0
2008-11-07 13:30:00,27.36,27.4,27.25,27.36,36800.0,19.6863,19.7151,19.6071,19.6863,36800.0
2008-11-07 14:00:00,27.36,27.5,27.36,27.49,30100.0,19.6863,19.787,19.6863,19.7798,30100.0
2008-11-07 14:30:00,27.48,27.96,27.48,27.75,111100.0,19.7726,20.118,19.7726,19.9669,111100.0
2008-11-07 15:00:00,27.73,28.14,27.57,27.81,216200.0,19.9525,20.2475,19.8374,20.0101,216200.0
2008-11-07 15:30:00,27.78,28.12,27.64,27.97,169400.0,19.9885,20.2331,19.8878,20.1252,169400.0
2008-11-10 09:30:00,28.87,29.42,28.87,29.42,65500.0,20.7728,21.1685,20.7728,21.1685,65500.0
2008-11-10 10:00:00,29.42,29.46,29.2,29.28,64600.0,21.1685,21.1973,21.0102,21.0678,64600.0
2008-11-10 10:30:00,29.26,29.3,29.04,29.12,20700.0,21.0534,21.0822,20.8951,20.9527,20700.0
2008-11-10 11:00:00,29.0,29.45,28.99,29.35,45500.0,20.8663,21.1901,20.8591,21.1182,45500.0
2008-11-10 11:30:00,29.35,29.36,29.11,29.23,66000.0,21.1182,21.1254,20.9455,21.0318,66000.0
2008-11-10 12:00:00,29.22,29.22,29.01,29.06,40400.0,21.0246,21.0246,20.8735,20.9095,40400.0
2008-11-10 12:30:00,29.05,29.09,28.64,28.66,44500.0,20.9023,20.9311,20.6073,20.6217,44500.0
2008-11-10 13:00:00,28.65,28.94,28.54,28.74,49700.0,20.6145,20.8231,20.5353,20.6792,49700.0
2008-11-10 13:30:00,28.76,29.02,28.7,28.96,110800.0,20.6936,20.8807,20.6505,20.8375,110800.0
2008-11-10 14:00:00,28.97,29.07,28.85,28.94,85300.0,20.8447,20.9167,20.7584,20.8231,85300.0
2008-11-10 14:30:00,28.93,29.01,28.82,28.91,93400.0,20.816,20.8735,20.7368,20.8016,93400.0
2008-11-10 15:00:00,28.91,29.02,28.8,28.88,144100.0,20.8016,20.8807,20.7224,20.78,144100.0
2008-11-10 15:30:00,28.88,29.24,28.73,29.1,261100.0,20.78,21.039,20.672,20.9383,261100.0
2008-11-11 09:30:00,28.78,28.92,27.52,27.61,147000.0,20.708,20.8088,19.8014,19.8662,147000.0
2008-11-11 10:00:00,27.62,27.69,27.31,27.66,142800.0,19.8734,19.9237,19.6503,19.9022,142800.0
2008-11-11 10:30:00,27.62,27.66,27.26,27.39,66100.0,19.8734,19.9022,19.6143,19.7079,66100.0
2008-11-11 11:00:00,27.37,27.57,26.94,27.5,92500.0,19.6935,19.8374,19.3841,19.787,92500.0
2008-11-11 11:30:00,27.5,27.73,27.21,27.24,59500.0,19.787,19.9525,19.5784,19.6,59500.0
2008-11-11 12:00:00,27.24,27.44,27.14,27.31,54100.0,19.6,19.7439,19.528,19.6503,54100.0
2008-11-11 12:30:00,27.29,27.38,27.27,27.38,51100.0,19.6359,19.7007,19.6215,19.7007,51100.0
2008-11-11 13:00:00,27.38,27.45,27.29,27.3,39100.0,19.7007,19.7511,19.6359,19.6431,39100.0
2008-11-11 13:30:00,27.28,27.48,27.17,27.45,52200.0,19.6287,19.7726,19.5496,19.7511,52200.0
2008-11-11 14:00:00,27.44,27.65,27.32,27.62,134600.0,19.7439,19.895,19.6575,19.8734,134600.0
2008-11-11 14:30:00,27.63,27.83,27.34,27.48,87200.0,19.8806,20.0245,19.6719,19.7726,87200.0
2008-11-11 15:00:00,27.48,27.82,27.38,27.6,69500.0,19.7726,20.0173,19.7007,19.859,69500.0
2008-11-11 15:30:00,27.61,28.02,27.39,27.79,254400.0,19.8662,20.1612,19.7079,19.9957,254400.0
2008-11-12 09:30:00,26.85,27.3,26.23,26.9,71100.0,19.3193,19.6431,18.8732,19.3553,71100.0
2008-11-12 10:00:00,26.88,27.03,26.79,27.0,86900.0,19.3409,19.4488,19.2762,19.4273,86900.0
2008-11-12 10:30:00,26.99,27.1,26.89,27.0,171200.0,19.4201,19.4992,19.3481,19.4273,171200.0
2008-11-12 11:00:00,27.03,27.07,26.91,26.95,86300.0,19.4488,19.4776,19.3625,19.3913,86300.0
2008-11-12 11:30:00,26.95,27.06,26.88,27.01,56800.0,19.3913,19.4704,19.3409,19.4345,56800.0
2008-11-12 12:00:00,27.01,27.11,26.94,27.02,72600.0,19.4345,19.5064,19.3841,19.4417,72600.0
2008-11-12 12:30:00,27.01,27.11,26.99,27.0,73400.0,19.4345,19.5064,19.4201,19.4273,73400.0
2008-11-12 13:00:00,27.01,27.02,26.87,26.9,96600.0,19.4345,19.4417,19.3337,19.3553,96600.0
2008-11-12 13:30:00,26.9,26.98,26.87,26.92,134900.0,19.3553,19.4129,19.3337,19.3697,134900.0
2008-11-12 14:00:00,26.91,27.02,26.89,26.95,94000.0,19.3625,19.4417,19.3481,19.3913,94000.0
2008-11-12 14:30:00,26.94,27.05,26.5,26.85,220100.0,19.3841,19.4632,19.0675,19.3193,220100.0
2008-11-12 15:00:00,26.85,26.98,26.74,26.83,306000.0,19.3193,19.4129,19.2402,19.3049,306000.0
2008-11-12 15:30:00,26.83,26.94,26.68,26.75,399200.0,19.3049,19.3841,19.197,19.2474,399200.0
2008-11-13 09:30:00,26.69,27.22,25.98,26.24,263100.0,19.2042,19.5856,18.6933,18.8804,263100.0
2008-11-13 10:00:00,26.25,27.02,26.23,26.72,74300.0,18.8876,19.4417,18.8732,19.2258,74300.0
2008-11-13 10:30:00,26.72,26.83,26.52,26.64,80000.0,19.2258,19.3049,19.0819,19.1682,80000.0
2008-11-13 11:00:00,26.59,26.72,26.49,26.56,76300.0,19.1323,19.2258,19.0603,19.1107,76300.0
2008-11-13 11:30:00,26.65,26.67,26.48,26.55,95800.0,19.1754,19.1898,19.0531,19.1035,95800.0
2008-11-13 12:00:00,26.57,26.66,26.27,26.3,61700.0,19.1179,19.1826,18.902,18.9236,61700.0
2008-11-13 12:30:00,26.29,26.33,25.94,25.99,156500.0,18.9164,18.9452,18.6646,18.7005,156500.0
2008-11-13 13:00:00,25.99,26.62,25.89,26.61,226700.0,18.7005,19.1538,18.6286,19.1466,226700.0
2008-11-13 13:30:00,26.61,27.08,26.39,26.58,240700.0,19.1466,19.4848,18.9884,19.1251,240700.0
2008-11-13 14:00:00,26.53,27.31,26.53,27.23,95700.0,19.0891,19.6503,19.0891,19.5928,95700.0
2008-11-13 14:30:00,27.16,27.82,27.04,27.58,114600.0,19.5424,20.0173,19.456,19.8446,114600.0
2008-11-13 15:00:00,27.58,28.19,27.1,28.19,191000.0,19.8446,20.2835,19.4992,20.2835,191000.0
2008-11-13 15:30:00,28.17,29.21,27.97,29.16,345300.0,20.2691,21.0174,20.1252,20.9814,345300.0
2008-11-14 09:30:00,28.79,29.16,28.44,29.14,154500.0,20.7152,20.9814,20.4634,20.9671,154500.0
2008-11-14 10:00:00,29.14,29.19,28.13,28.31,97100.0,20.9671,21.003,20.2403,20.3698,97100.0
2008-11-14 10:30:00,28.32,28.32,27.78,28.12,81800.0,20.377,20.377,19.9885,20.2331,81800.0
2008-11-14 11:00:00,28.12,28.35,27.8,27.85,220200.0,20.2331,20.3986,20.0029,20.0389,220200.0
2008-11-14 11:30:00,27.84,28.02,27.83,27.96,99200.0,20.0317,20.1612,20.0245,20.118,99200.0
2008-11-14 12:00:00,27.96,28.01,27.56,28.0,137200.0,20.118,20.154,19.8302,20.1468,137200.0
2008-11-14 12:30:00,28.0,28.19,28.0,28.08,247300.0,20.1468,20.2835,20.1468,20.2044,247300.0
2008-11-14 13:00:00,28.09,28.33,28.04,28.31,99400.0,20.2115,20.3842,20.1756,20.3698,99400.0
2008-11-14 13:30:00,28.33,28.66,28.33,28.51,112900.0,20.3842,20.6217,20.3842,20.5138,112900.0
2008-11-14 14:00:00,28.5,28.86,28.48,28.74,127300.0,20.5066,20.7656,20.4922,20.6792,127300.0
2008-11-14 14:30:00,28.72,29.06,28.44,28.67,232800.0,20.6649,20.9095,20.4634,20.6289,232800.0
2008-11-14 15:00:00,28.69,28.75,28.02,28.3,266100.0,20.6433,20.6864,20.1612,20.3627,266100.0
2008-11-14 15:30:00,28.27,28.3,27.93,28.06,323800.0,20.3411,20.3627,20.0964,20.19,323800.0
2008-11-17 09:30:00,28.1,28.1,27.47,27.83,43000.0,20.2187,20.2187,19.7654,20.0245,43000.0
2008-11-17 10:00:00,27.91,27.96,26.99,27.08,42400.0,20.082,20.118,19.4201,19.4848,42400.0
2008-11-17 10:30:00,27.09,27.28,26.93,27.16,32500.0,19.492,19.6287,19.3769,19.5424,32500.0
2008-11-17 11:00:00,27.15,27.45,27.03,27.03,53500.0,19.5352,19.7511,19.4488,19.4488,53500.0
2008-11-17 11:30:00,27.08,27.45,27.02,27.41,69400.0,19.4848,19.7511,19.4417,19.7223,69400.0
2008-11-17 12:00:00,27.4,27.5,27.27,27.5,101800.0,19.7151,19.787,19.6215,19.787,101800.0
2008-11-17 12:30:00,27.48,27.64,27.27,27.39,43800.0,19.7726,19.8878,19.6215,19.7079,43800.0
2008-11-17 13:00:00,27.37,27.52,27.32,27.44,30700.0,19.6935,19.8014,19.6575,19.7439,30700.0
2008-11-17 13:30:00,27.43,27.5,27.15,27.44,50400.0,19.7367,19.787,19.5352,19.7439,50400.0
2008-11-17 14:00:00,27.4,27.66,27.15,27.16,41200.0,19.7151,19.9022,19.5352,19.5424,41200.0
2008-11-17 14:30:00,27.19,27.54,27.15,27.15,71000.0,19.564,19.8158,19.5352,19.5352,71000.0
2008-11-17 15:00:00,27.17,27.79,27.15,27.7,95700.0,19.5496,19.9957,19.5352,19.9309,95700.0
2008-11-17 15:30:00,27.71,27.99,27.31,27.37,291800.0,19.9381,20.1396,19.6503,19.6935,291800.0
2008-11-18 09:30:00,27.19,27.57,26.99,27.53,68100.0,19.564,19.8374,19.4201,19.8086,68100.0
2008-11-18 10:00:00,27.51,27.81,27.2,27.81,65900.0,19.7942,20.0101,19.5712,20.0101,65900.0
2008-11-18 10:30:00,27.8,27.83,27.24,27.28,37400.0,20.0029,20.0245,19.6,19.6287,37400.0
2008-11-18 11:00:00,27.25,27.25,27.03,27.06,28600.0,19.6071,19.6071,19.4488,19.4704,28600.0
2008-11-18 11:30:00,27.08,27.63,27.08,27.46,38200.0,19.4848,19.8806,19.4848,19.7582,38200.0
2008-11-18 12:00:00,27.46,27.51,27.07,27.11,59300.0,19.7582,19.7942,19.4776,19.5064,59300.0
2008-11-18 12:30:00,27.15,27.15,26.96,27.04,274300.0,19.5352,19.5352,19.3985,19.456,274300.0
2008-11-18 13:00:00,27.04,27.09,26.9,27.04,184600.0,19.456,19.492,19.3553,19.456,184600.0
2008-11-18 13:30:00,27.04,27.1,26.94,27.0,413600.0,19.456,19.4992,19.3841,19.4273,413600.0
2008-11-18 14:00:00,27.0,27.13,26.9,26.99,195400.0,19.4273,19.5208,19.3553,19.4201,195400.0
2008-11-18 14:30:00,26.99,27.03,26.69,26.94,95900.0,19.4201,19.4488,19.2042,19.3841,95900.0
2008-11-18 15:00:00,26.94,27.23,26.89,27.08,143200.0,19.3841,19.5928,19.3481,19.4848,143200.0
2008-11-18 15:30:00,27.04,27.42,26.83,27.32,294900.0,19.456,19.7295,19.3049,19.6575,294900.0
2008-11-19 09:30:00,26.79,27.82,26.79,27.65,144000.0,19.2762,20.0173,19.2762,19.895,144000.0
2008-11-19 10:00:00,27.68,27.71,26.98,27.02,114500.0,19.9165,19.9381,19.4129,19.4417,114500.0
2008-11-19 10:30:00,27.03,27.03,26.75,26.81,53200.0,19.4488,19.4488,19.2474,19.2906,53200.0
2008-11-19 11:00:00,26.81,26.92,26.61,26.66,30300.0,19.2906,19.3697,19.1466,19.1826,30300.0
2008-11-19 11:30:00,26.67,27.01,26.66,26.97,58400.0,19.1898,19.4345,19.1826,19.4057,58400.0
2008-11-19 12:00:00,26.95,26.96,26.51,26.59,38200.0,19.3913,19.3985,19.0747,19.1323,38200.0
2008-11-19 12:30:00,26.7,26.95,26.64,26.94,23900.0,19.2114,19.3913,19.1682,19.3841,23900.0
2008-11-19 13:00:00,26.93,27.05,26.77,26.83,26800.0,19.3769,19.4632,19.2618,19.3049,26800.0
2008-11-19 13:30:00,26.82,26.84,26.36,26.5,107600.0,19.2977,19.3121,18.9668,19.0675,107600.0
2008-11-19 14:00:00,26.48,26.53,26.2,26.31,59600.0,19.0531,19.0891,18.8516,18.9308,59600.0
2008-11-19 14:30:00,26.28,26.42,25.93,26.0,164900.0,18.9092,19.0099,18.6574,18.7077,164900.0
2008-11-19 15:00:00,25.99,26.06,25.34,25.42,322100.0,18.7005,18.7509,18.2328,18.2904,322100.0
2008-11-19 15:30:00,25.43,25.44,24.69,24.72,484500.0,18.2976,18.3048,17.7652,17.7867,484500.0
2008-11-20 09:30:00,24.3,24.54,23.9,24.11,169400.0,17.4845,17.6572,17.1967,17.3478,169400.0
2008-11-20 10:00:00,24.06,24.2,23.43,23.8,118500.0,17.3119,17.4126,16.8585,17.1248,118500.0
2008-11-20 10:30:00,23.8,24.27,23.78,24.27,137100.0,17.1248,17.463,17.1104,17.463,137100.0
2008-11-20 11:00:00,24.26,24.62,24.19,24.26,108800.0,17.4558,17.7148,17.4054,17.4558,108800.0
2008-11-20 11:30:00,24.28,24.47,23.95,24.07,90200.0,17.4701,17.6069,17.2327,17.319,90200.0
2008-11-20 12:00:00,24.07,24.54,23.85,24.54,122300.0,17.319,17.6572,17.1607,17.6572,122300.0
2008-11-20 12:30:00,24.52,24.77,24.44,24.67,108900.0,17.6428,17.8227,17.5853,17.7508,108900.0
2008-11-20 13:00:00,24.67,24.67,24.2,24.28,91900.0,17.7508,17.7508,17.4126,17.4701,91900.0
2008-11-20 13:30:00,24.27,24.52,24.18,24.42,72600.0,17.463,17.6428,17.3982,17.5709,72600.0
2008-11-20 14:00:00,24.42,24.44,23.98,24.07,28900.0,17.5709,17.5853,17.2543,17.319,28900.0
2008-11-20 14:30:00,24.06,24.35,23.94,24.14,83700.0,17.3119,17.5205,17.2255,17.3694,83700.0
2008-11-20 15:00:00,24.12,24.2,23.51,23.68,144600.0,17.355,17.4126,16.9161,17.0384,144600.0
2008-11-20 15:30:00,23.67,23.82,22.99,23.15,281200.0,17.0312,17.1392,16.542,16.6571,281200.0
2008-11-21 09:30:00,23.69,24.15,23.55,23.79,102800.0,17.0456,17.3766,16.9449,17.1176,102800.0
2008-11-21 10:00:00,23.79,24.27,23.68,23.76,102100.0,17.1176,17.463,17.0384,17.096,102100.0
2008-11-21 10:30:00,23.78,23.93,23.47,23.56,101000.0,17.1104,17.2183,16.8873,16.9521,101000.0
2008-11-21 11:00:00,23.59,24.12,23.33,23.96,112000.0,16.9737,17.355,16.7866,17.2399,112000.0
2008-11-21 11:30:00,23.96,24.15,23.71,23.81,69000.0,17.2399,17.3766,17.06,17.132,69000.0
2008-11-21 12:00:00,23.88,24.14,23.73,24.14,94100.0,17.1823,17.3694,17.0744,17.3694,94100.0
2008-11-21 12:30:00,24.18,24.41,23.96,24.0,78600.0,17.3982,17.5637,17.2399,17.2687,78600.0
2008-11-21 13:00:00,24.0,24.14,23.75,23.82,82600.0,17.2687,17.3694,17.0888,17.1392,82600.0
2008-11-21 13:30:00,23.88,24.06,23.8,23.81,48300.0,17.1823,17.3119,17.1248,17.132,48300.0
2008-11-21 14:00:00,23.8,24.11,23.76,23.95,68200.0,17.1248,17.3478,17.096,17.2327,68200.0
2008-11-21 14:30:00,23.93,24.23,23.83,24.0,107000.0,17.2183,17.4342,17.1464,17.2687,107000.0
2008-11-21 15:00:00,23.99,24.92,23.97,24.75,157000.0,17.2615,17.9306,17.2471,17.8083,157000.0
2008-11-21 15:30:00,24.75,25.3,24.67,25.25,305900.0,17.8083,18.2041,17.7508,18.1681,305900.0
2008-11-24 09:30:00,25.96,26.18,25.33,25.91,140100.0,18.679,18.8373,18.2257,18.643,140100.0
2008-11-24 10:00:00,25.93,26.19,25.55,26.16,162100.0,18.6574,18.8444,18.3839,18.8229,162100.0
2008-11-24 10:30:00,26.18,27.12,26.18,26.83,149800.0,18.8373,19.5136,18.8373,19.3049,149800.0
2008-11-24 11:00:00,26.87,27.03,26.57,26.82,73500.0,19.3337,19.4488,19.1179,19.2977,73500.0
2008-11-24 11:30:00,26.8,26.94,26.5,26.92,57700.0,19.2834,19.3841,19.0675,19.3697,57700.0
2008-11-24 12:00:00,26.92,26.96,26.31,26.32,82600.0,19.3697,19.3985,18.9308,18.938,82600.0
2008-11-24 12:30:00,26.32,26.84,26.32,26.65,80200.0,18.938,19.3121,18.938,19.1754,80200.0
2008-11-24 13:00:00,26.65,26.92,26.46,26.54,78400.0,19.1754,19.3697,19.0387,19.0963,78400.0
2008-11-24 13:30:00,26.56,27.07,26.51,27.01,66600.0,19.1107,19.4776,19.0747,19.4345,66600.0
2008-11-24 14:00:00,27.01,27.11,26.8,26.84,104400.0,19.4345,19.5064,19.2834,19.3121,104400.0
2008-11-24 14:30:00,26.86,27.06,26.68,26.75,105500.0,19.3265,19.4704,19.197,19.2474,105500.0
2008-11-24 15:00:00,26.79,27.61,26.71,27.56,159900.0,19.2762,19.8662,19.2186,19.8302,159900.0
2008-11-24 15:30:00,27.58,27.58,26.79,26.96,276600.0,19.8446,19.8446,19.2762,19.3985,276600.0
2008-11-25 09:30:00,27.05,28.29,27.05,27.35,126200.0,19.4632,20.3555,19.4632,19.6791,126200.0
2008-11-25 10:00:00,27.44,27.48,26.79,27.1,61900.0,19.7439,19.7726,19.2762,19.4992,61900.0
2008-11-25 10:30:00,27.0,27.06,26.57,26.9,30600.0,19.4273,19.4704,19.1179,19.3553,30600.0
2008-11-25 11:00:00,26.95,27.07,26.48,27.02,65300.0,19.3913,19.4776,19.0531,19.4417,65300.0
2008-11-25 11:30:00,26.99,27.01,26.69,26.74,105800.0,19.4201,19.4345,19.2042,19.2402,105800.0
2008-11-25 12:00:00,26.73,26.94,26.43,26.56,124600.0,19.233,19.3841,19.0171,19.1107,124600.0
2008-11-25 12:30:00,26.57,26.64,26.0,26.0,31200.0,19.1179,19.1682,18.7077,18.7077,31200.0
2008-11-25 13:00:00,26.0,26.33,26.0,26.25,32500.0,18.7077,18.9452,18.7077,18.8876,32500.0
2008-11-25 13:30:00,26.26,26.6,26.15,26.15,47500.0,18.8948,19.1395,18.8157,18.8157,47500.0
2008-11-25 14:00:00,26.15,26.19,26.0,26.0,56300.0,18.8157,18.8444,18.7077,18.7077,56300.0
2008-11-25 14:30:00,26.01,26.41,26.0,26.35,54200.0,18.7149,19.0027,18.7077,18.9596,54200.0
2008-11-25 15:00:00,26.37,26.65,26.24,26.56,54400.0,18.974,19.1754,18.8804,19.1107,54400.0
2008-11-25 15:30:00,26.54,26.81,26.37,26.75,144300.0,19.0963,19.2906,18.974,19.2474,144300.0
2008-11-26 09:30:00,26.64,27.5,26.35,27.41,66900.0,19.1682,19.787,18.9596,19.7223,66900.0
2008-11-26 10:00:00,27.5,28.08,27.41,27.89,62400.0,19.787,20.2044,19.7223,20.0676,62400.0
2008-11-26 10:30:00,27.89,27.94,27.39,27.48,52300.0,20.0676,20.1036,19.7079,19.7726,52300.0
2008-11-26 11:00:00,27.48,27.51,27.36,27.42,27700.0,19.7726,19.7942,19.6863,19.7295,27700.0
2008-11-26 11:30:00,27.43,27.85,27.36,27.82,71500.0,19.7367,20.0389,19.6863,20.0173,71500.0
2008-11-26 12:00:00,27.8,27.8,27.5,27.58,54900.0,20.0029,20.0029,19.787,19.8446,54900.0
2008-11-26 12:30:00,27.59,27.89,27.47,27.71,51000.0,19.8518,20.0676,19.7654,19.9381,51000.0
2008-11-26 13:00:00,27.71,27.79,27.4,27.64,51500.0,19.9381,19.9957,19.7151,19.8878,51500.0
2008-11-26 13:30:00,27.63,27.68,27.46,27.53,33500.0,19.8806,19.9165,19.7582,19.8086,33500.0
2008-11-26 14:00:00,27.52,27.68,27.45,27.62,37600.0,19.8014,19.9165,19.7511,19.8734,37600.0
2008-11-26 14:30:00,27.62,27.97,27.62,27.97,45700.0,19.8734,20.1252,19.8734,20.1252,45700.0
2008-11-26 15:00:00,27.95,28.33,27.83,28.16,75800.0,20.1108,20.3842,20.0245,20.2619,75800.0
2008-11-26 15:30:00,28.15,28.41,27.86,28.4,167400.0,20.2547,20.4418,20.0461,20.4346,167400.0
2008-11-28 09:30:00,28.2,28.52,27.81,28.08,109600.0,20.2907,20.5209,20.0101,20.2044,109600.0
2008-11-28 10:00:00,28.08,28.39,27.92,27.98,94400.0,20.2044,20.4274,20.0892,20.1324,94400.0
2008-11-28 10:30:00,27.92,28.03,27.81,27.84,26500.0,20.0892,20.1684,20.0101,20.0317,26500.0
2008-11-28 11:00:00,27.81,27.86,27.69,27.81,45600.0,20.0101,20.0461,19.9237,20.0101,45600.0
2008-11-28 11:30:00,27.81,27.84,27.74,27.75,32200.0,20.0101,20.0317,19.9597,19.9669,32200.0
2008-11-28 12:00:00,27.79,27.82,27.38,27.49,52400.0,19.9957,20.0173,19.7007,19.7798,52400.0
2008-11-28 12:30:00,27.47,27.92,27.39,27.55,150400.0,19.7654,20.0892,19.7079,19.823,150400.0
2008-11-28 13:00:00,27.51,27.51,27.31,27.31,8600.0,19.7942,19.7942,19.6503,19.6503,8600.0
2008-11-28 13:30:00,27.31,27.31,27.31,27.31,100.0,19.6503,19.6503,19.6503,19.6503,100.0
2008-11-28 14:00:00,27.31,27.31,27.31,27.31,0.0,19.6503,19.6503,19.6503,19.6503,0.0
2008-11-28 14:30:00,27.31,27.31,27.31,27.31,0.0,19.6503,19.6503,19.6503,19.6503,0.0
2008-11-28 15:00:00,27.31,27.31,27.31,27.31,0.0,19.6503,19.6503,19.6503,19.6503,0.0
2008-11-28 15:30:00,27.31,27.31,27.31,27.31,0.0,19.6503,19.6503,19.6503,19.6503,0.0
2008-12-01 09:30:00,26.71,27.01,26.25,26.7,97200.0,19.2186,19.4345,18.8876,19.2114,97200.0
2008-12-01 10:00:00,26.72,26.88,26.34,26.4,59900.0,19.2258,19.3409,18.9524,18.9955,59900.0
2008-12-01 10:30:00,26.41,26.72,26.39,26.55,29800.0,19.0027,19.2258,18.9884,19.1035,29800.0
2008-12-01 11:00:00,26.51,26.76,26.46,26.52,39700.0,19.0747,19.2546,19.0387,19.0819,39700.0
2008-12-01 11:30:00,26.52,26.82,26.49,26.68,22100.0,19.0819,19.2977,19.0603,19.197,22100.0
2008-12-01 12:00:00,26.66,26.66,26.5,26.6,26600.0,19.1826,19.1826,19.0675,19.1395,26600.0
2008-12-01 12:30:00,26.6,26.86,26.5,26.55,35100.0,19.1395,19.3265,19.0675,19.1035,35100.0
2008-12-01 13:00:00,26.55,26.99,26.55,26.85,39700.0,19.1035,19.4201,19.1035,19.3193,39700.0
2008-12-01 13:30:00,26.84,27.09,26.79,26.95,105300.0,19.3121,19.492,19.2762,19.3913,105300.0
2008-12-01 14:00:00,26.95,26.99,26.69,26.91,54100.0,19.3913,19.4201,19.2042,19.3625,54100.0
2008-12-01 14:30:00,26.9,27.0,26.8,26.97,95600.0,19.3553,19.4273,19.2834,19.4057,95600.0
2008-12-01 15:00:00,26.99,27.1,26.52,26.55,121900.0,19.4201,19.4992,19.0819,19.1035,121900.0
2008-12-01 15:30:00,26.55,26.69,26.09,26.26,289300.0,19.1035,19.2042,18.7725,18.8948,289300.0
2008-12-02 09:30:00,26.67,26.88,26.35,26.38,109100.0,19.1898,19.3409,18.9596,18.9812,109100.0
2008-12-02 10:00:00,26.38,26.65,26.33,26.53,87600.0,18.9812,19.1754,18.9452,19.0891,87600.0
2008-12-02 10:30:00,26.55,26.85,26.42,26.83,76800.0,19.1035,19.3193,19.0099,19.3049,76800.0
2008-12-02 11:00:00,26.8,27.03,26.59,26.85,48500.0,19.2834,19.4488,19.1323,19.3193,48500.0
2008-12-02 11:30:00,26.85,27.01,26.55,26.84,35700.0,19.3193,19.4345,19.1035,19.3121,35700.0
2008-12-02 12:00:00,26.84,27.1,26.8,27.03,43100.0,19.3121,19.4992,19.2834,19.4488,43100.0
2008-12-02 12:30:00,27.01,27.01,26.7,26.84,56400.0,19.4345,19.4345,19.2114,19.3121,56400.0
2008-12-02 13:00:00,26.82,27.0,26.73,26.97,242900.0,19.2977,19.4273,19.233,19.4057,242900.0
2008-12-02 13:30:00,26.99,27.0,26.72,26.81,41700.0,19.4201,19.4273,19.2258,19.2906,41700.0
2008-12-02 14:00:00,26.84,26.84,26.49,26.73,78900.0,19.3121,19.3121,19.0603,19.233,78900.0
2008-12-02 14:30:00,26.69,26.75,26.4,26.54,86300.0,19.2042,19.2474,18.9955,19.0963,86300.0
2008-12-02 15:00:00,26.55,26.97,26.35,26.82,137300.0,19.1035,19.4057,18.9596,19.2977,137300.0
2008-12-02 15:30:00,26.83,27.12,26.62,27.06,160000.0,19.3049,19.5136,19.1538,19.4704,160000.0
2008-12-03 09:30:00,26.4,27.02,26.14,26.9,58500.0,18.9955,19.4417,18.8085,19.3553,58500.0
2008-12-03 10:00:00,26.85,27.1,26.65,26.81,41500.0,19.3193,19.4992,19.1754,19.2906,41500.0
2008-12-03 10:30:00,26.82,27.05,26.81,27.03,34500.0,19.2977,19.4632,19.2906,19.4488,34500.0
2008-12-03 11:00:00,27.05,27.05,26.88,26.95,30900.0,19.4632,19.4632,19.3409,19.3913,30900.0
2008-12-03 11:30:00,26.97,27.1,26.92,27.1,24400.0,19.4057,19.4992,19.3697,19.4992,24400.0
2008-12-03 12:00:00,27.11,27.12,26.69,26.78,52300.0,19.5064,19.5136,19.2042,19.269,52300.0
2008-12-03 12:30:00,26.76,27.05,26.75,26.92,32900.0,19.2546,19.4632,19.2474,19.3697,32900.0
2008-12-03 13:00:00,26.87,27.03,26.84,26.88,59900.0,19.3337,19.4488,19.3121,19.3409,59900.0
2008-12-03 13:30:00,26.88,26.98,26.46,26.72,110500.0,19.3409,19.4129,19.0387,19.2258,110500.0
2008-12-03 14:00:00,26.72,27.0,26.63,26.93,84300.0,19.2258,19.4273,19.161,19.3769,84300.0
2008-12-03 14:30:00,26.95,27.19,26.87,26.92,69600.0,19.3913,19.564,19.3337,19.3697,69600.0
2008-12-03 15:00:00,26.91,27.05,26.57,26.91,59900.0,19.3625,19.4632,19.1179,19.3625,59900.0
2008-12-03 15:30:00,26.87,27.35,26.67,27.17,114400.0,19.3337,19.6791,19.1898,19.5496,114400.0
2008-12-04 09:30:00,26.82,27.11,26.56,26.93,51800.0,19.2977,19.5064,19.1107,19.3769,51800.0
2008-12-04 10:00:00,26.96,27.27,26.88,27.08,123100.0,19.3985,19.6215,19.3409,19.4848,123100.0
2008-12-04 10:30:00,27.07,27.13,26.92,27.01,157800.0,19.4776,19.5208,19.3697,19.4345,157800.0
2008-12-04 11:00:00,27.0,27.13,26.88,27.03,44300.0,19.4273,19.5208,19.3409,19.4488,44300.0
2008-12-04 11:30:00,27.0,27.12,26.94,27.01,18700.0,19.4273,19.5136,19.3841,19.4345,18700.0
2008-12-04 12:00:00,27.03,27.04,26.93,27.0,144400.0,19.4488,19.456,19.3769,19.4273,144400.0
2008-12-04 12:30:00,26.99,27.08,26.9,26.98,157500.0,19.4201,19.4848,19.3553,19.4129,157500.0
2008-12-04 13:00:00,26.98,27.03,26.91,26.96,51500.0,19.4129,19.4488,19.3625,19.3985,51500.0
2008-12-04 13:30:00,26.96,27.13,26.77,26.86,116800.0,19.3985,19.5208,19.2618,19.3265,116800.0
2008-12-04 14:00:00,26.85,27.0,26.68,26.9,88200.0,19.3193,19.4273,19.197,19.3553,88200.0
2008-12-04 14:30:00,26.9,26.9,26.54,26.6,213500.0,19.3553,19.3553,19.0963,19.1395,213500.0
2008-12-04 15:00:00,26.58,26.67,26.29,26.5,178200.0,19.1251,19.1898,18.9164,19.0675,178200.0
2008-12-04 15:30:00,26.51,26.75,26.36,26.68,257300.0,19.0747,19.2474,18.9668,19.197,257300.0
2008-12-05 09:30:00,26.45,27.08,26.26,26.94,68400.0,19.0315,19.4848,18.8948,19.3841,68400.0
2008-12-05 10:00:00,26.84,27.02,26.64,26.64,363400.0,19.3121,19.4417,19.1682,19.1682,363400.0
2008-12-05 10:30:00,26.61,26.9,26.53,26.77,86500.0,19.1466,19.3553,19.0891,19.2618,86500.0
2008-12-05 11:00:00,26.72,26.77,26.68,26.7,61800.0,19.2258,19.2618,19.197,19.2114,61800.0
2008-12-05 11:30:00,26.71,26.91,26.7,26.77,30200.0,19.2186,19.3625,19.2114,19.2618,30200.0
2008-12-05 12:00:00,26.78,27.01,26.7,27.01,38200.0,19.269,19.4345,19.2114,19.4345,38200.0
2008-12-05 12:30:00,27.02,27.03,26.73,26.84,39800.0,19.4417,19.4488,19.233,19.3121,39800.0
2008-12-05 13:00:00,26.85,26.89,26.68,26.72,132300.0,19.3193,19.3481,19.197,19.2258,132300.0
2008-12-05 13:30:00,26.73,27.02,26.69,26.82,77700.0,19.233,19.4417,19.2042,19.2977,77700.0
2008-12-05 14:00:00,26.84,26.98,26.65,26.75,88300.0,19.3121,19.4129,19.1754,19.2474,88300.0
2008-12-05 14:30:00,26.75,27.21,26.75,26.95,206300.0,19.2474,19.5784,19.2474,19.3913,206300.0
2008-12-05 15:00:00,26.98,27.41,26.88,27.29,321500.0,19.4129,19.7223,19.3409,19.6359,321500.0
2008-12-05 15:30:00,27.28,27.89,27.2,27.82,296800.0,19.6287,20.0676,19.5712,20.0173,296800.0
2008-12-08 09:30:00,28.39,29.44,28.03,28.46,148700.0,20.4274,21.1829,20.1684,20.4778,148700.0
2008-12-08 10:00:00,28.48,28.51,28.1,28.23,58500.0,20.4922,20.5138,20.2187,20.3123,58500.0
2008-12-08 10:30:00,28.24,28.56,28.12,28.56,48500.0,20.3195,20.5497,20.2331,20.5497,48500.0
2008-12-08 11:00:00,28.56,28.83,28.55,28.83,31700.0,20.5497,20.744,20.5425,20.744,31700.0
2008-12-08 11:30:00,28.86,28.94,28.75,28.76,57200.0,20.7656,20.8231,20.6864,20.6936,57200.0
2008-12-08 12:00:00,28.78,28.9,28.75,28.84,111800.0,20.708,20.7944,20.6864,20.7512,111800.0
2008-12-08 12:30:00,28.84,28.93,28.71,28.84,119800.0,20.7512,20.816,20.6577,20.7512,119800.0
2008-12-08 13:00:00,28.85,28.97,28.76,28.81,43300.0,20.7584,20.8447,20.6936,20.7296,43300.0
2008-12-08 13:30:00,28.79,28.92,28.67,28.85,102800.0,20.7152,20.8088,20.6289,20.7584,102800.0
2008-12-08 14:00:00,28.85,29.03,28.79,28.92,28200.0,20.7584,20.8879,20.7152,20.8088,28200.0
2008-12-08 14:30:00,28.96,28.98,28.76,28.93,45700.0,20.8375,20.8519,20.6936,20.816,45700.0
2008-12-08 15:00:00,28.93,29.16,28.81,29.1,78700.0,20.816,20.9814,20.7296,20.9383,78700.0
2008-12-08 15:30:00,29.1,29.17,28.64,28.98,176200.0,20.9383,20.9886,20.6073,20.8519,176200.0
2008-12-09 09:30:00,29.68,29.68,28.0,28.04,68500.0,21.3556,21.3556,20.1468,20.1756,68500.0
2008-12-09 10:00:00,28.03,28.18,27.84,28.05,106700.0,20.1684,20.2763,20.0317,20.1828,106700.0
2008-12-09 10:30:00,28.07,28.32,28.04,28.16,129900.0,20.1972,20.377,20.1756,20.2619,129900.0
2008-12-09 11:00:00,28.16,28.3,27.71,27.77,72500.0,20.2619,20.3627,19.9381,19.9813,72500.0
2008-12-09 11:30:00,27.79,28.06,27.79,27.96,44900.0,19.9957,20.19,19.9957,20.118,44900.0
2008-12-09 12:00:00,27.95,28.24,27.9,28.16,73800.0,20.1108,20.3195,20.0748,20.2619,73800.0
2008-12-09 12:30:00,28.19,28.36,28.03,28.18,43900.0,20.2835,20.4058,20.1684,20.2763,43900.0
2008-12-09 13:00:00,28.13,28.26,27.93,28.04,32200.0,20.2403,20.3339,20.0964,20.1756,32200.0
2008-12-09 13:30:00,28.05,28.15,27.95,28.1,42200.0,20.1828,20.2547,20.1108,20.2187,42200.0
2008-12-09 14:00:00,28.1,28.1,27.91,28.0,59800.0,20.2187,20.2187,20.082,20.1468,59800.0
2008-12-09 14:30:00,27.99,28.28,27.98,28.24,76400.0,20.1396,20.3483,20.1324,20.3195,76400.0
2008-12-09 15:00:00,28.23,28.45,28.14,28.19,152800.0,20.3123,20.4706,20.2475,20.2835,152800.0
2008-12-09 15:30:00,28.18,28.71,28.15,28.33,202100.0,20.2763,20.6577,20.2547,20.3842,202100.0
2008-12-10 09:30:00,27.23,29.12,27.23,29.03,53600.0,19.5928,20.9527,19.5928,20.8879,53600.0
2008-12-10 10:00:00,29.03,29.42,29.02,29.31,82600.0,20.8879,21.1685,20.8807,21.0894,82600.0
2008-12-10 10:30:00,29.35,29.36,29.04,29.24,70600.0,21.1182,21.1254,20.8951,21.039,70600.0
2008-12-10 11:00:00,29.24,29.27,29.15,29.17,42300.0,21.039,21.0606,20.9742,20.9886,42300.0
2008-12-10 11:30:00,29.2,29.35,29.15,29.29,33200.0,21.0102,21.1182,20.9742,21.075,33200.0
2008-12-10 12:00:00,29.29,29.38,29.28,29.31,32100.0,21.075,21.1397,21.0678,21.0894,32100.0
2008-12-10 12:30:00,29.36,29.39,29.25,29.31,26100.0,21.1254,21.1469,21.0462,21.0894,26100.0
2008-12-10 13:00:00,29.27,29.39,29.21,29.3,34500.0,21.0606,21.1469,21.0174,21.0822,34500.0
2008-12-10 13:30:00,29.29,29.32,29.04,29.13,98400.0,21.075,21.0966,20.8951,20.9599,98400.0
2008-12-10 14:00:00,29.13,29.32,29.12,29.27,62800.0,20.9599,21.0966,20.9527,21.0606,62800.0
2008-12-10 14:30:00,29.26,29.38,29.18,29.27,89700.0,21.0534,21.1397,20.9958,21.0606,89700.0
2008-12-10 15:00:00,29.28,29.3,29.18,29.24,361300.0,21.0678,21.0822,20.9958,21.039,361300.0
2008-12-10 15:30:00,29.23,29.47,29.14,29.37,289100.0,21.0318,21.2045,20.9671,21.1325,289100.0
2008-12-11 09:30:00,29.06,29.49,28.76,29.47,56000.0,20.9095,21.2189,20.6936,21.2045,56000.0
2008-12-11 10:00:00,29.45,29.78,29.36,29.75,77000.0,21.1901,21.4276,21.1254,21.406,77000.0
2008-12-11 10:30:00,29.76,29.81,29.29,29.42,94100.0,21.4132,21.4491,21.075,21.1685,94100.0
2008-12-11 11:00:00,29.41,29.57,29.33,29.49,42300.0,21.1613,21.2765,21.1038,21.2189,42300.0
2008-12-11 11:30:00,29.47,29.75,29.26,29.75,61300.0,21.2045,21.406,21.0534,21.406,61300.0
2008-12-11 12:00:00,29.72,29.81,29.6,29.62,38600.0,21.3844,21.4491,21.298,21.3124,38600.0
2008-12-11 12:30:00,29.62,30.12,29.6,30.04,68700.0,21.3124,21.6722,21.298,21.6146,68700.0
2008-12-11 13:00:00,30.12,30.19,29.54,29.6,44800.0,21.6722,21.7226,21.2549,21.298,44800.0
2008-12-11 13:30:00,29.62,29.71,29.4,29.4,41100.0,21.3124,21.3772,21.1541,21.1541,41100.0
2008-12-11 14:00:00,29.4,29.58,29.16,29.32,88400.0,21.1541,21.2836,20.9814,21.0966,88400.0
2008-12-11 14:30:00,29.33,29.44,28.93,29.0,65900.0,21.1038,21.1829,20.816,20.8663,65900.0
2008-12-11 15:00:00,29.03,29.15,28.95,29.07,119000.0,20.8879,20.9742,20.8303,20.9167,119000.0
2008-12-11 15:30:00,29.08,29.46,28.98,29.2,180800.0,20.9239,21.1973,20.8519,21.0102,180800.0
2008-12-12 09:30:00,27.25,28.04,27.0,27.98,161300.0,19.6071,20.1756,19.4273,20.1324,161300.0
2008-12-12 10:00:00,28.0,28.65,28.0,28.51,123700.0,20.1468,20.6145,20.1468,20.5138,123700.0
2008-12-12 10:30:00,28.5,28.89,28.12,28.85,156100.0,20.5066,20.7872,20.2331,20.7584,156100.0
2008-12-12 11:00:00,28.87,28.9,28.24,28.24,74600.0,20.7728,20.7944,20.3195,20.3195,74600.0
2008-12-12 11:30:00,28.24,28.41,28.2,28.31,39900.0,20.3195,20.4418,20.2907,20.3698,39900.0
2008-12-12 12:00:00,28.33,28.65,28.32,28.5,29800.0,20.3842,20.6145,20.377,20.5066,29800.0
2008-12-12 12:30:00,28.5,28.74,28.34,28.69,51300.0,20.5066,20.6792,20.3914,20.6433,51300.0
2008-12-12 13:00:00,28.63,28.8,28.5,28.61,56500.0,20.6001,20.7224,20.5066,20.5857,56500.0
2008-12-12 13:30:00,28.61,28.67,28.49,28.58,53300.0,20.5857,20.6289,20.4994,20.5641,53300.0
2008-12-12 14:00:00,28.55,28.83,28.5,28.67,64000.0,20.5425,20.744,20.5066,20.6289,64000.0
2008-12-12 14:30:00,28.66,29.25,28.54,29.01,78300.0,20.6217,21.0462,20.5353,20.8735,78300.0
2008-12-12 15:00:00,29.02,29.44,28.92,29.26,118300.0,20.8807,21.1829,20.8088,21.0534,118300.0
2008-12-12 15:30:00,29.33,29.4,28.94,29.35,268100.0,21.1038,21.1541,20.8231,21.1182,268100.0
2008-12-15 09:30:00,28.82,29.1,27.95,29.0,116300.0,20.7368,20.9383,20.1108,20.8663,116300.0
2008-12-15 10:00:00,28.99,29.24,28.8,29.09,85900.0,20.8591,21.039,20.7224,20.9311,85900.0
2008-12-15 10:30:00,29.08,29.47,28.99,29.34,160000.0,20.9239,21.2045,20.8591,21.111,160000.0
2008-12-15 11:00:00,29.31,29.81,29.23,29.74,75000.0,21.0894,21.4491,21.0318,21.3988,75000.0
2008-12-15 11:30:00,29.74,29.88,29.58,29.65,37500.0,21.3988,21.4995,21.2836,21.334,37500.0
2008-12-15 12:00:00,29.66,29.75,29.5,29.54,19700.0,21.3412,21.406,21.2261,21.2549,19700.0
2008-12-15 12:30:00,29.57,29.73,29.55,29.7,18500.0,21.2765,21.3916,21.2621,21.37,18500.0
2008-12-15 13:00:00,29.68,29.74,29.39,29.57,55500.0,21.3556,21.3988,21.1469,21.2765,55500.0
2008-12-15 13:30:00,29.56,29.6,29.27,29.31,54300.0,21.2693,21.298,21.0606,21.0894,54300.0
2008-12-15 14:00:00,29.31,29.5,29.27,29.28,77600.0,21.0894,21.2261,21.0606,21.0678,77600.0
2008-12-15 14:30:00,29.31,29.42,29.2,29.24,69400.0,21.0894,21.1685,21.0102,21.039,69400.0
2008-12-15 15:00:00,29.25,29.34,29.1,29.31,121100.0,21.0462,21.111,20.9383,21.0894,121100.0
2008-12-15 15:30:00,29.32,29.6,29.2,29.4,234000.0,21.0966,21.298,21.0102,21.1541,234000.0
2008-12-16 09:30:00,29.22,29.7,28.37,29.41,281800.0,21.0246,21.37,20.413,21.1613,281800.0
2008-12-16 10:00:00,29.43,29.43,29.13,29.22,78500.0,21.1757,21.1757,20.9599,21.0246,78500.0
2008-12-16 10:30:00,29.22,29.4,29.15,29.22,58800.0,21.0246,21.1541,20.9742,21.0246,58800.0
2008-12-16 11:00:00,29.22,29.37,29.2,29.34,36500.0,21.0246,21.1325,21.0102,21.111,36500.0
2008-12-16 11:30:00,29.35,29.5,29.35,29.5,49500.0,21.1182,21.2261,21.1182,21.2261,49500.0
2008-12-16 12:00:00,29.5,29.52,29.39,29.41,45900.0,21.2261,21.2405,21.1469,21.1613,45900.0
2008-12-16 12:30:00,29.39,29.54,29.37,29.44,44500.0,21.1469,21.2549,21.1325,21.1829,44500.0
2008-12-16 13:00:00,29.45,29.56,29.22,29.28,56500.0,21.1901,21.2693,21.0246,21.0678,56500.0
2008-12-16 13:30:00,29.28,29.53,29.25,29.44,27100.0,21.0678,21.2477,21.0462,21.1829,27100.0
2008-12-16 14:00:00,29.44,29.72,29.38,29.69,39500.0,21.1829,21.3844,21.1397,21.3628,39500.0
2008-12-16 14:30:00,29.7,30.22,29.51,30.16,180200.0,21.37,21.7441,21.2333,21.701,180200.0
2008-12-16 15:00:00,30.16,30.83,30.05,30.51,205400.0,21.701,22.1831,21.6218,21.9528,205400.0
2008-12-16 15:30:00,30.56,30.78,30.21,30.77,214500.0,21.9888,22.1471,21.7369,22.1399,214500.0
2008-12-17 09:30:00,30.29,30.33,28.95,29.77,110200.0,21.7945,21.8233,20.8303,21.4204,110200.0
2008-12-17 10:00:00,29.89,29.96,29.67,29.81,113700.0,21.5067,21.5571,21.3484,21.4491,113700.0
2008-12-17 10:30:00,29.81,29.82,29.58,29.8,211500.0,21.4491,21.4563,21.2836,21.4419,211500.0
2008-12-17 11:00:00,29.79,29.97,29.66,29.97,130300.0,21.4347,21.5643,21.3412,21.5643,130300.0
2008-12-17 11:30:00,29.97,30.0,29.75,29.76,70300.0,21.5643,21.5858,21.406,21.4132,70300.0
2008-12-17 12:00:00,29.75,29.95,29.7,29.77,67800.0,21.406,21.5499,21.37,21.4204,67800.0
2008-12-17 12:30:00,29.76,29.88,29.73,29.86,25400.0,21.4132,21.4995,21.3916,21.4851,25400.0
2008-12-17 13:00:00,29.81,30.01,29.78,29.91,27500.0,21.4491,21.593,21.4276,21.5211,27500.0
2008-12-17 13:30:00,29.85,30.15,29.81,30.1,28500.0,21.4779,21.6938,21.4491,21.6578,28500.0
2008-12-17 14:00:00,30.1,30.14,29.75,29.77,49400.0,21.6578,21.6866,21.406,21.4204,49400.0
2008-12-17 14:30:00,29.74,29.91,29.59,29.86,53500.0,21.3988,21.5211,21.2908,21.4851,53500.0
2008-12-17 15:00:00,29.86,30.13,29.65,29.66,104900.0,21.4851,21.6794,21.334,21.3412,104900.0
2008-12-17 15:30:00,29.68,29.98,29.6,29.9,264900.0,21.3556,21.5715,21.298,21.5139,264900.0
2008-12-18 09:30:00,29.99,30.21,29.69,30.03,40800.0,21.5787,21.7369,21.3628,21.6074,40800.0
2008-12-18 10:00:00,30.1,30.33,29.99,30.19,49500.0,21.6578,21.8233,21.5787,21.7226,49500.0
2008-12-18 10:30:00,30.2,30.44,30.12,30.4,55400.0,21.7298,21.9024,21.6722,21.8737,55400.0
2008-12-18 11:00:00,30.39,30.45,30.25,30.31,33500.0,21.8665,21.9096,21.7657,21.8089,33500.0
2008-12-18 11:30:00,30.26,30.43,30.26,30.39,20400.0,21.7729,21.8952,21.7729,21.8665,20400.0
2008-12-18 12:00:00,30.42,30.47,30.2,30.29,37400.0,21.8881,21.924,21.7298,21.7945,37400.0
2008-12-18 12:30:00,30.27,30.39,30.15,30.31,30100.0,21.7801,21.8665,21.6938,21.8089,30100.0
2008-12-18 13:00:00,30.28,30.36,30.16,30.23,76100.0,21.7873,21.8449,21.701,21.7513,76100.0
2008-12-18 13:30:00,30.23,30.25,30.04,30.2,78300.0,21.7513,21.7657,21.6146,21.7298,78300.0
2008-12-18 14:00:00,30.18,30.2,29.63,29.75,55700.0,21.7154,21.7298,21.3196,21.406,55700.0
2008-12-18 14:30:00,29.79,30.12,29.73,29.98,39900.0,21.4347,21.6722,21.3916,21.5715,39900.0
2008-12-18 15:00:00,29.98,30.01,29.68,29.84,151700.0,21.5715,21.593,21.3556,21.4707,151700.0
2008-12-18 15:30:00,29.85,30.0,29.79,29.94,134000.0,21.4779,21.5858,21.4347,21.5427,134000.0
2008-12-19 09:30:00,29.91,30.33,29.85,30.22,46900.0,21.5211,21.8233,21.4779,21.7441,46900.0
2008-12-19 10:00:00,30.16,30.21,30.05,30.14,81200.0,21.701,21.7369,21.6218,21.6866,81200.0
2008-12-19 10:30:00,30.14,30.2,29.95,30.01,64500.0,21.6866,21.7298,21.5499,21.593,64500.0
2008-12-19 11:00:00,30.01,30.17,29.94,30.14,115800.0,21.593,21.7082,21.5427,21.6866,115800.0
2008-12-19 11:30:00,30.12,30.15,29.84,29.88,109700.0,21.6722,21.6938,21.4707,21.4995,109700.0
2008-12-19 12:00:00,29.89,30.07,29.83,29.97,55300.0,21.5067,21.6362,21.4635,21.5643,55300.0
2008-12-19 12:30:00,29.96,30.1,29.93,30.01,41000.0,21.5571,21.6578,21.5355,21.593,41000.0
2008-12-19 13:00:00,30.02,30.15,30.01,30.13,26900.0,21.6002,21.6938,21.593,21.6794,26900.0
2008-12-19 13:30:00,30.12,30.13,30.05,30.1,36800.0,21.6722,21.6794,21.6218,21.6578,36800.0
2008-12-19 14:00:00,30.07,30.17,30.03,30.08,33600.0,21.6362,21.7082,21.6074,21.6434,33600.0
2008-12-19 14:30:00,30.1,30.11,30.0,30.0,45100.0,21.6578,21.665,21.5858,21.5858,45100.0
2008-12-19 15:00:00,30.0,30.09,29.8,30.01,67000.0,21.5858,21.6506,21.4419,21.593,67000.0
2008-12-19 15:30:00,30.04,30.15,29.93,29.98,216100.0,21.6146,21.6938,21.5355,21.5715,216100.0
2008-12-22 09:30:00,29.06,30.1,29.06,29.96,43700.0,20.9095,21.6578,20.9095,21.5571,43700.0
2008-12-22 10:00:00,29.92,29.97,29.43,29.43,49700.0,21.5283,21.5643,21.1757,21.1757,49700.0
2008-12-22 10:30:00,29.49,29.93,29.44,29.78,112600.0,21.2189,21.5355,21.1829,21.4276,112600.0
2008-12-22 11:00:00,29.8,29.81,29.42,29.6,72200.0,21.4419,21.4491,21.1685,21.298,72200.0
2008-12-22 11:30:00,29.57,29.65,29.53,29.64,30000.0,21.2765,21.334,21.2477,21.3268,30000.0
2008-12-22 12:00:00,29.6,29.76,29.55,29.69,19600.0,21.298,21.4132,21.2621,21.3628,19600.0
2008-12-22 12:30:00,29.64,29.64,29.43,29.44,8000.0,21.3268,21.3268,21.1757,21.1829,8000.0
2008-12-22 13:00:00,29.42,29.46,29.32,29.33,9300.0,21.1685,21.1973,21.0966,21.1038,9300.0
2008-12-22 13:30:00,29.36,29.67,29.36,29.51,26500.0,21.1254,21.3484,21.1254,21.2333,26500.0
2008-12-22 14:00:00,29.49,29.62,29.41,29.46,21700.0,21.2189,21.3124,21.1613,21.1973,21700.0
2008-12-22 14:30:00,29.45,29.57,29.44,29.5,20900.0,21.1901,21.2765,21.1829,21.2261,20900.0
2008-12-22 15:00:00,29.52,29.59,29.44,29.52,86500.0,21.2405,21.2908,21.1829,21.2405,86500.0
2008-12-22 15:30:00,29.51,29.88,29.5,29.79,66000.0,21.2333,21.4995,21.2261,21.4347,66000.0
2008-12-23 09:30:00,30.14,30.17,29.79,29.84,41700.0,21.6866,21.7082,21.4347,21.4707,41700.0
2008-12-23 10:00:00,29.83,29.91,29.54,29.85,82600.0,21.4635,21.5211,21.2549,21.4779,82600.0
2008-12-23 10:30:00,29.85,29.97,29.7,29.78,49500.0,21.4779,21.5643,21.37,21.4276,49500.0
2008-12-23 11:00:00,29.82,29.9,29.73,29.79,32200.0,21.4563,21.5139,21.3916,21.4347,32200.0
2008-12-23 11:30:00,29.81,30.01,29.72,29.87,41200.0,21.4491,21.593,21.3844,21.4923,41200.0
2008-12-23 12:00:00,29.87,29.95,29.76,29.92,20700.0,21.4923,21.5499,21.4132,21.5283,20700.0
2008-12-23 12:30:00,29.92,29.92,29.74,29.85,12700.0,21.5283,21.5283,21.3988,21.4779,12700.0
2008-12-23 13:00:00,29.85,29.85,29.72,29.78,21200.0,21.4779,21.4779,21.3844,21.4276,21200.0
2008-12-23 13:30:00,29.78,29.92,29.75,29.89,65000.0,21.4276,21.5283,21.406,21.5067,65000.0
2008-12-23 14:00:00,29.88,29.92,29.69,29.79,34000.0,21.4995,21.5283,21.3628,21.4347,34000.0
2008-12-23 14:30:00,29.79,29.86,29.68,29.76,46900.0,21.4347,21.4851,21.3556,21.4132,46900.0
2008-12-23 15:00:00,29.76,29.9,29.65,29.73,79100.0,21.4132,21.5139,21.334,21.3916,79100.0
2008-12-23 15:30:00,29.71,29.78,29.5,29.65,80100.0,21.3772,21.4276,21.2261,21.334,80100.0
2008-12-24 09:30:00,29.41,29.5,29.28,29.45,29300.0,21.1613,21.2261,21.0678,21.1901,29300.0
2008-12-24 10:00:00,29.42,29.89,29.37,29.82,25600.0,21.1685,21.5067,21.1325,21.4563,25600.0
2008-12-24 10:30:00,29.82,29.82,29.61,29.62,31200.0,21.4563,21.4563,21.3052,21.3124,31200.0
2008-12-24 11:00:00,29.64,29.77,29.61,29.64,10600.0,21.3268,21.4204,21.3052,21.3268,10600.0
2008-12-24 11:30:00,29.63,29.78,29.63,29.72,8700.0,21.3196,21.4276,21.3196,21.3844,8700.0
2008-12-24 12:00:00,29.68,29.81,29.66,29.78,17300.0,21.3556,21.4491,21.3412,21.4276,17300.0
2008-12-24 12:30:00,29.75,29.84,29.65,29.73,33400.0,21.406,21.4707,21.334,21.3916,33400.0
2008-12-26 09:30:00,29.96,30.09,29.67,30.01,20600.0,21.5571,21.6506,21.3484,21.593,20600.0
2008-12-26 10:00:00,30.03,30.06,29.88,29.88,4500.0,21.6074,21.629,21.4995,21.4995,4500.0
2008-12-26 10:30:00,29.87,29.87,29.73,29.76,7700.0,21.4923,21.4923,21.3916,21.4132,7700.0
2008-12-26 11:00:00,29.82,29.82,29.67,29.75,3500.0,21.4563,21.4563,21.3484,21.406,3500.0
2008-12-26 11:30:00,29.73,29.76,29.63,29.65,12000.0,21.3916,21.4132,21.3196,21.334,12000.0
2008-12-26 12:00:00,29.63,29.64,29.52,29.55,6200.0,21.3196,21.3268,21.2405,21.2621,6200.0
2008-12-26 12:30:00,29.54,29.58,29.46,29.51,13100.0,21.2549,21.2836,21.1973,21.2333,13100.0
2008-12-26 13:00:00,29.5,29.59,29.48,29.5,26000.0,21.2261,21.2908,21.2117,21.2261,26000.0
2008-12-26 13:30:00,29.49,29.56,29.49,29.5,8300.0,21.2189,21.2693,21.2189,21.2261,8300.0
2008-12-26 14:00:00,29.5,29.6,29.48,29.5,13700.0,21.2261,21.298,21.2117,21.2261,13700.0
2008-12-26 14:30:00,29.51,29.7,29.5,29.7,25400.0,21.2333,21.37,21.2261,21.37,25400.0
2008-12-26 15:00:00,29.7,29.91,29.7,29.9,14900.0,21.37,21.5211,21.37,21.5139,14900.0
2008-12-26 15:30:00,29.89,29.93,29.81,29.87,61800.0,21.5067,21.5355,21.4491,21.4923,61800.0
2008-12-29 09:30:00,30.0,30.1,29.46,29.52,99700.0,21.5858,21.6578,21.1973,21.2405,99700.0
2008-12-29 10:00:00,29.52,29.73,29.4,29.5,231600.0,21.2405,21.3916,21.1541,21.2261,231600.0
2008-12-29 10:30:00,29.5,29.61,29.49,29.53,65800.0,21.2261,21.3052,21.2189,21.2477,65800.0
2008-12-29 11:00:00,29.53,29.65,29.5,29.61,86600.0,21.2477,21.334,21.2261,21.3052,86600.0
2008-12-29 11:30:00,29.62,29.65,29.4,29.55,88900.0,21.3124,21.334,21.1541,21.2621,88900.0
2008-12-29 12:00:00,29.56,29.74,29.5,29.59,30000.0,21.2693,21.3988,21.2261,21.2908,30000.0
2008-12-29 12:30:00,29.54,29.59,29.34,29.47,65100.0,21.2549,21.2908,21.111,21.2045,65100.0
2008-12-29 13:00:00,29.46,29.54,29.42,29.5,79900.0,21.1973,21.2549,21.1685,21.2261,79900.0
2008-12-29 13:30:00,29.48,29.54,29.42,29.43,24800.0,21.2117,21.2549,21.1685,21.1757,24800.0
2008-12-29 14:00:00,29.44,29.57,29.39,29.54,25600.0,21.1829,21.2765,21.1469,21.2549,25600.0
2008-12-29 14:30:00,29.53,29.53,29.4,29.46,33700.0,21.2477,21.2477,21.1541,21.1973,33700.0
2008-12-29 15:00:00,29.47,29.59,29.4,29.43,45700.0,21.2045,21.2908,21.1541,21.1757,45700.0
2008-12-29 15:30:00,29.41,29.59,29.39,29.51,99000.0,21.1613,21.2908,21.1469,21.2333,99000.0
2008-12-30 09:30:00,29.76,30.11,29.72,29.96,52100.0,21.4132,21.665,21.3844,21.5571,52100.0
2008-12-30 10:00:00,29.98,30.02,29.78,29.93,25300.0,21.5715,21.6002,21.4276,21.5355,25300.0
2008-12-30 10:30:00,29.95,29.96,29.57,29.57,23700.0,21.5499,21.5571,21.2765,21.2765,23700.0
2008-12-30 11:00:00,29.54,29.66,29.53,29.61,48700.0,21.2549,21.3412,21.2477,21.3052,48700.0
2008-12-30 11:30:00,29.63,29.71,29.5,29.51,18100.0,21.3196,21.3772,21.2261,21.2333,18100.0
2008-12-30 12:00:00,29.49,29.56,29.46,29.51,33800.0,21.2189,21.2693,21.1973,21.2333,33800.0
2008-12-30 12:30:00,29.5,29.58,29.45,29.52,46500.0,21.2261,21.2836,21.1901,21.2405,46500.0
2008-12-30 13:00:00,29.51,29.6,29.5,29.52,21300.0,21.2333,21.298,21.2261,21.2405,21300.0
2008-12-30 13:30:00,29.54,29.58,29.43,29.5,29600.0,21.2549,21.2836,21.1757,21.2261,29600.0
2008-12-30 14:00:00,29.52,29.66,29.5,29.51,37300.0,21.2405,21.3412,21.2261,21.2333,37300.0
2008-12-30 14:30:00,29.52,29.61,29.5,29.57,52400.0,21.2405,21.3052,21.2261,21.2765,52400.0
2008-12-30 15:00:00,29.57,29.65,29.52,29.61,39300.0,21.2765,21.334,21.2405,21.3052,39300.0
2008-12-30 15:30:00,29.62,29.95,29.6,29.87,92300.0,21.3124,21.5499,21.298,21.4923,92300.0
2008-12-31 09:30:00,29.88,30.42,29.58,30.4,66700.0,21.4995,21.8881,21.2836,21.8737,66700.0
2008-12-31 10:00:00,30.35,30.44,30.08,30.08,30300.0,21.8377,21.9024,21.6434,21.6434,30300.0
2008-12-31 10:30:00,30.08,30.11,29.92,29.98,18000.0,21.6434,21.665,21.5283,21.5715,18000.0
2008-12-31 11:00:00,30.02,30.13,29.96,30.02,22600.0,21.6002,21.6794,21.5571,21.6002,22600.0
2008-12-31 11:30:00,30.01,30.14,29.94,29.98,47100.0,21.593,21.6866,21.5427,21.5715,47100.0
2008-12-31 12:00:00,30.0,30.01,29.87,29.93,8400.0,21.5858,21.593,21.4923,21.5355,8400.0
2008-12-31 12:30:00,29.93,29.95,29.86,29.92,12500.0,21.5355,21.5499,21.4851,21.5283,12500.0
2008-12-31 13:00:00,29.91,29.96,29.74,29.8,18400.0,21.5211,21.5571,21.3988,21.4419,18400.0
2008-12-31 13:30:00,29.81,29.94,29.78,29.85,19400.0,21.4491,21.5427,21.4276,21.4779,19400.0
2008-12-31 14:00:00,29.85,29.94,29.81,29.93,16500.0,21.4779,21.5427,21.4491,21.5355,16500.0
2008-12-31 14:30:00,29.94,30.02,29.84,30.02,33700.0,21.5427,21.6002,21.4707,21.6002,33700.0
2008-12-31 15:00:00,30.02,30.23,29.95,30.14,36300.0,21.6002,21.7513,21.5499,21.6866,36300.0
2008-12-31 15:30:00,30.14,30.29,29.94,30.05,71400.0,21.6866,21.7945,21.5427,21.6218,71400.0
2009-01-02 09:30:00,30.71,30.92,30.17,30.62,63500.0,22.0967,22.2478,21.7082,22.032,63500.0
2009-01-02 10:00:00,30.63,30.91,30.62,30.82,18500.0,22.0392,22.2406,22.032,22.1759,18500.0
2009-01-02 10:30:00,30.83,30.9,30.8,30.9,20100.0,22.1831,22.2334,22.1615,22.2334,20100.0
2009-01-02 11:00:00,30.9,30.98,30.88,30.95,31800.0,22.2334,22.291,22.219,22.2694,31800.0
2009-01-02 11:30:00,30.95,31.04,30.95,31.0,21400.0,22.2694,22.3342,22.2694,22.3054,21400.0
2009-01-02 12:00:00,30.99,31.28,30.99,31.28,15500.0,22.2982,22.5068,22.2982,22.5068,15500.0
2009-01-02 12:30:00,31.27,31.28,31.2,31.21,18900.0,22.4996,22.5068,22.4493,22.4565,18900.0
2009-01-02 13:00:00,31.23,31.41,31.22,31.38,21000.0,22.4709,22.6004,22.4637,22.5788,21000.0
2009-01-02 13:30:00,31.38,31.65,31.34,31.63,27800.0,22.5788,22.7731,22.55,22.7587,27800.0
2009-01-02 14:00:00,31.62,31.98,31.6,31.93,29500.0,22.7515,23.0105,22.7371,22.9745,29500.0
2009-01-02 14:30:00,31.95,32.17,31.91,32.07,29600.0,22.9889,23.1472,22.9601,23.0753,29600.0
2009-01-02 15:00:00,32.09,32.2,32.02,32.1,27600.0,23.0897,23.1688,23.0393,23.0969,27600.0
2009-01-02 15:30:00,32.1,32.31,32.04,32.2,117400.0,23.0969,23.248,23.0537,23.1688,117400.0
2009-01-05 09:30:00,32.94,32.94,31.56,31.68,73500.0,23.7013,23.7013,22.7083,22.7947,73500.0
2009-01-05 10:00:00,31.79,31.97,31.66,31.89,35700.0,22.8738,23.0033,22.7803,22.9458,35700.0
2009-01-05 10:30:00,31.9,32.01,31.7,31.71,46500.0,22.953,23.0321,22.809,22.8162,46500.0
2009-01-05 11:00:00,31.73,31.82,31.51,31.62,78300.0,22.8306,22.8954,22.6723,22.7515,78300.0
2009-01-05 11:30:00,31.62,31.83,31.62,31.73,12900.0,22.7515,22.9026,22.7515,22.8306,12900.0
2009-01-05 12:00:00,31.77,32.1,31.74,31.99,20200.0,22.8594,23.0969,22.8378,23.0177,20200.0
2009-01-05 12:30:00,31.99,32.04,31.82,31.86,17700.0,23.0177,23.0537,22.8954,22.9242,17700.0
2009-01-05 13:00:00,31.86,31.96,31.83,31.84,27200.0,22.9242,22.9961,22.9026,22.9098,27200.0
2009-01-05 13:30:00,31.83,32.0,31.79,31.94,49900.0,22.9026,23.0249,22.8738,22.9817,49900.0
2009-01-05 14:00:00,31.91,31.96,31.7,31.7,39900.0,22.9601,22.9961,22.809,22.809,39900.0
2009-01-05 14:30:00,31.72,31.8,31.54,31.57,31200.0,22.8234,22.881,22.6939,22.7155,31200.0
2009-01-05 15:00:00,31.59,31.72,31.49,31.62,40400.0,22.7299,22.8234,22.6579,22.7515,40400.0
2009-01-05 15:30:00,31.62,31.82,31.58,31.72,129100.0,22.7515,22.8954,22.7227,22.8234,129100.0
2009-01-06 09:30:00,32.41,32.6,31.98,32.44,76200.0,23.3199,23.4566,23.0105,23.3415,76200.0
2009-01-06 10:00:00,32.44,32.46,32.09,32.14,80500.0,23.3415,23.3559,23.0897,23.1256,80500.0
2009-01-06 10:30:00,32.15,32.37,32.15,32.34,51000.0,23.1328,23.2911,23.1328,23.2695,51000.0
2009-01-06 11:00:00,32.32,32.35,32.04,32.1,35700.0,23.2552,23.2767,23.0537,23.0969,35700.0
2009-01-06 11:30:00,32.1,32.16,31.96,31.98,46200.0,23.0969,23.14,22.9961,23.0105,46200.0
2009-01-06 12:00:00,31.98,32.03,31.91,31.98,10000.0,23.0105,23.0465,22.9601,23.0105,10000.0
2009-01-06 12:30:00,31.96,32.04,31.87,31.9,19100.0,22.9961,23.0537,22.9314,22.953,19100.0
2009-01-06 13:00:00,31.88,31.9,31.56,31.7,26900.0,22.9386,22.953,22.7083,22.809,26900.0
2009-01-06 13:30:00,31.68,31.8,31.65,31.77,21800.0,22.7947,22.881,22.7731,22.8594,21800.0
2009-01-06 14:00:00,31.78,31.82,31.64,31.71,70100.0,22.8666,22.8954,22.7659,22.8162,70100.0
2009-01-06 14:30:00,31.72,31.83,31.68,31.79,60500.0,22.8234,22.9026,22.7947,22.8738,60500.0
2009-01-06 15:00:00,31.77,31.8,31.53,31.54,66200.0,22.8594,22.881,22.6867,22.6939,66200.0
2009-01-06 15:30:00,31.54,31.88,31.51,31.85,107400.0,22.6939,22.9386,22.6723,22.917,107400.0
2009-01-07 09:30:00,31.3,31.31,30.9,31.05,90000.0,22.5212,22.5284,22.2334,22.3414,90000.0
2009-01-07 10:00:00,31.06,31.21,30.89,31.01,23700.0,22.3485,22.4565,22.2262,22.3126,23700.0
2009-01-07 10:30:00,30.98,31.01,30.82,30.87,63900.0,22.291,22.3126,22.1759,22.2118,63900.0
2009-01-07 11:00:00,30.87,30.98,30.83,30.88,45700.0,22.2118,22.291,22.1831,22.219,45700.0
2009-01-07 11:30:00,30.92,30.97,30.84,30.95,49400.0,22.2478,22.2838,22.1903,22.2694,49400.0
2009-01-07 12:00:00,30.95,30.95,30.58,30.6,24300.0,22.2694,22.2694,22.0032,22.0176,24300.0
2009-01-07 12:30:00,30.62,30.78,30.6,30.62,10100.0,22.032,22.1471,22.0176,22.032,10100.0
2009-01-07 13:00:00,30.61,30.68,30.5,30.51,28100.0,22.0248,22.0751,21.9456,21.9528,28100.0
2009-01-07 13:30:00,30.55,30.56,30.48,30.49,15200.0,21.9816,21.9888,21.9312,21.9384,15200.0
2009-01-07 14:00:00,30.52,30.62,30.48,30.51,14000.0,21.96,22.032,21.9312,21.9528,14000.0
2009-01-07 14:30:00,30.51,30.6,30.48,30.53,32500.0,21.9528,22.0176,21.9312,21.9672,32500.0
2009-01-07 15:00:00,30.52,30.54,30.31,30.5,51900.0,21.96,21.9744,21.8089,21.9456,51900.0
2009-01-07 15:30:00,30.51,30.58,30.37,30.49,75000.0,21.9528,22.0032,21.8521,21.9384,75000.0
2009-01-08 09:30:00,30.19,30.31,30.01,30.08,24900.0,21.7226,21.8089,21.593,21.6434,24900.0
2009-01-08 10:00:00,30.08,30.09,29.97,30.05,83400.0,21.6434,21.6506,21.5643,21.6218,83400.0
2009-01-08 10:30:00,30.02,30.11,29.99,30.01,684000.0,21.6002,21.665,21.5787,21.593,684000.0
2009-01-08 11:00:00,30.0,30.09,29.76,29.76,149200.0,21.5858,21.6506,21.4132,21.4132,149200.0
2009-01-08 11:30:00,29.76,29.8,29.64,29.7,47500.0,21.4132,21.4419,21.3268,21.37,47500.0
2009-01-08 12:00:00,29.71,29.88,29.7,29.79,50100.0,21.3772,21.4995,21.37,21.4347,50100.0
2009-01-08 12:30:00,29.82,29.86,29.69,29.73,113400.0,21.4563,21.4851,21.3628,21.3916,113400.0
2009-01-08 13:00:00,29.73,29.88,29.69,29.75,69000.0,21.3916,21.4995,21.3628,21.406,69000.0
2009-01-08 13:30:00,29.71,29.86,29.67,29.74,282000.0,21.3772,21.4851,21.3484,21.3988,282000.0
2009-01-08 14:00:00,29.72,29.9,29.67,29.7,86800.0,21.3844,21.5139,21.3484,21.37,86800.0
2009-01-08 14:30:00,29.7,29.97,29.69,29.75,516600.0,21.37,21.5643,21.3628,21.406,516600.0
2009-01-08 15:00:00,29.78,29.83,29.67,29.72,73700.0,21.4276,21.4635,21.3484,21.3844,73700.0
2009-01-08 15:30:00,29.72,29.84,29.64,29.76,144400.0,21.3844,21.4707,21.3268,21.4132,144400.0
2009-01-09 09:30:00,30.03,30.22,29.17,29.27,79200.0,21.6074,21.7441,20.9886,21.0606,79200.0
2009-01-09 10:00:00,29.27,29.48,29.16,29.25,29200.0,21.0606,21.2117,20.9814,21.0462,29200.0
2009-01-09 10:30:00,29.24,29.46,29.18,29.21,55500.0,21.039,21.1973,20.9958,21.0174,55500.0
2009-01-09 11:00:00,29.21,29.3,29.12,29.25,156300.0,21.0174,21.0822,20.9527,21.0462,156300.0
2009-01-09 11:30:00,29.25,29.26,29.1,29.23,63200.0,21.0462,21.0534,20.9383,21.0318,63200.0
2009-01-09 12:00:00,29.23,29.4,29.23,29.33,59100.0,21.0318,21.1541,21.0318,21.1038,59100.0
2009-01-09 12:30:00,29.32,29.39,29.24,29.37,45100.0,21.0966,21.1469,21.039,21.1325,45100.0
2009-01-09 13:00:00,29.38,29.39,29.3,29.35,52600.0,21.1397,21.1469,21.0822,21.1182,52600.0
2009-01-09 13:30:00,29.35,29.44,29.34,29.44,46900.0,21.1182,21.1829,21.111,21.1829,46900.0
2009-01-09 14:00:00,29.44,29.62,29.44,29.49,54400.0,21.1829,21.3124,21.1829,21.2189,54400.0
2009-01-09 14:30:00,29.49,29.61,29.45,29.56,56500.0,21.2189,21.3052,21.1901,21.2693,56500.0
2009-01-09 15:00:00,29.56,29.59,29.47,29.5,72800.0,21.2693,21.2908,21.2045,21.2261,72800.0
2009-01-09 15:30:00,29.5,29.56,29.28,29.3,134900.0,21.2261,21.2693,21.0678,21.0822,134900.0
2009-01-12 09:30:00,28.54,29.15,28.54,28.73,35900.0,20.5353,20.9742,20.5353,20.672,35900.0
2009-01-12 10:00:00,28.75,28.85,28.63,28.75,101700.0,20.6864,20.7584,20.6001,20.6864,101700.0
2009-01-12 10:30:00,28.75,28.82,28.56,28.57,50900.0,20.6864,20.7368,20.5497,20.5569,50900.0
2009-01-12 11:00:00,28.57,28.66,28.54,28.63,61200.0,20.5569,20.6217,20.5353,20.6001,61200.0
2009-01-12 11:30:00,28.63,28.74,28.55,28.73,41600.0,20.6001,20.6792,20.5425,20.672,41600.0
2009-01-12 12:00:00,28.73,28.81,28.65,28.75,86200.0,20.672,20.7296,20.6145,20.6864,86200.0
2009-01-12 12:30:00,28.78,28.8,28.57,28.62,49300.0,20.708,20.7224,20.5569,20.5929,49300.0
2009-01-12 13:00:00,28.64,28.71,28.6,28.67,51200.0,20.6073,20.6577,20.5785,20.6289,51200.0
2009-01-12 13:30:00,28.68,28.78,28.64,28.68,36800.0,20.6361,20.708,20.6073,20.6361,36800.0
2009-01-12 14:00:00,28.67,28.71,28.63,28.68,38100.0,20.6289,20.6577,20.6001,20.6361,38100.0
2009-01-12 14:30:00,28.68,28.71,28.62,28.65,66800.0,20.6361,20.6577,20.5929,20.6145,66800.0
2009-01-12 15:00:00,28.67,28.8,28.67,28.74,94000.0,20.6289,20.7224,20.6289,20.6792,94000.0
2009-01-12 15:30:00,28.74,28.79,28.6,28.73,223600.0,20.6792,20.7152,20.5785,20.672,223600.0
2009-01-13 09:30:00,28.71,29.09,28.6,28.87,106200.0,20.6577,20.9311,20.5785,20.7728,106200.0
2009-01-13 10:00:00,28.92,28.92,28.75,28.75,34600.0,20.8088,20.8088,20.6864,20.6864,34600.0
2009-01-13 10:30:00,28.75,28.8,28.72,28.75,70300.0,20.6864,20.7224,20.6649,20.6864,70300.0
2009-01-13 11:00:00,28.76,28.8,28.74,28.75,49200.0,20.6936,20.7224,20.6792,20.6864,49200.0
2009-01-13 11:30:00,28.74,28.76,28.44,28.57,37200.0,20.6792,20.6936,20.4634,20.5569,37200.0
2009-01-13 12:00:00,28.58,28.72,28.51,28.72,41200.0,20.5641,20.6649,20.5138,20.6649,41200.0
2009-01-13 12:30:00,28.7,28.75,28.67,28.69,18900.0,20.6505,20.6864,20.6289,20.6433,18900.0
2009-01-13 13:00:00,28.68,28.73,28.66,28.69,33400.0,20.6361,20.672,20.6217,20.6433,33400.0
2009-01-13 13:30:00,28.69,28.7,28.67,28.69,81600.0,20.6433,20.6505,20.6289,20.6433,81600.0
2009-01-13 14:00:00,28.68,28.74,28.49,28.55,52100.0,20.6361,20.6792,20.4994,20.5425,52100.0
2009-01-13 14:30:00,28.56,28.73,28.55,28.64,45400.0,20.5497,20.672,20.5425,20.6073,45400.0
2009-01-13 15:00:00,28.55,28.71,28.51,28.66,53200.0,20.5425,20.6577,20.5138,20.6217,53200.0
2009-01-13 15:30:00,28.67,28.8,28.18,28.58,222000.0,20.6289,20.7224,20.2763,20.5641,222000.0
2009-01-14 09:30:00,28.05,28.5,27.85,28.02,113500.0,20.1828,20.5066,20.0389,20.1612,113500.0
2009-01-14 10:00:00,28.01,28.02,27.39,27.52,63700.0,20.154,20.1612,19.7079,19.8014,63700.0
2009-01-14 10:30:00,27.48,27.5,27.06,27.22,74300.0,19.7726,19.787,19.4704,19.5856,74300.0
2009-01-14 11:00:00,27.2,27.4,27.19,27.36,93000.0,19.5712,19.7151,19.564,19.6863,93000.0
2009-01-14 11:30:00,27.36,27.39,27.33,27.37,81300.0,19.6863,19.7079,19.6647,19.6935,81300.0
2009-01-14 12:00:00,27.37,27.42,27.33,27.36,58800.0,19.6935,19.7295,19.6647,19.6863,58800.0
2009-01-14 12:30:00,27.37,27.45,27.33,27.41,110000.0,19.6935,19.7511,19.6647,19.7223,110000.0
2009-01-14 13:00:00,27.4,27.48,27.33,27.36,103300.0,19.7151,19.7726,19.6647,19.6863,103300.0
2009-01-14 13:30:00,27.35,27.4,27.34,27.38,108300.0,19.6791,19.7151,19.6719,19.7007,108300.0
2009-01-14 14:00:00,27.38,27.48,27.34,27.39,97700.0,19.7007,19.7726,19.6719,19.7079,97700.0
2009-01-14 14:30:00,27.39,27.58,27.33,27.35,124600.0,19.7079,19.8446,19.6647,19.6791,124600.0
2009-01-14 15:00:00,27.35,27.4,27.21,27.3,150000.0,19.6791,19.7151,19.5784,19.6431,150000.0
2009-01-14 15:30:00,27.29,27.37,27.29,27.36,227600.0,19.6359,19.6935,19.6359,19.6863,227600.0
2009-01-15 09:30:00,28.03,29.32,27.92,28.05,200100.0,20.1684,21.0966,20.0892,20.1828,200100.0
2009-01-15 10:00:00,28.06,28.14,27.89,27.92,255400.0,20.19,20.2475,20.0676,20.0892,255400.0
2009-01-15 10:30:00,27.95,27.98,27.7,27.73,247900.0,20.1108,20.1324,19.9309,19.9525,247900.0
2009-01-15 11:00:00,27.73,27.94,27.68,27.88,44400.0,19.9525,20.1036,19.9165,20.0604,44400.0
2009-01-15 11:30:00,27.88,28.02,27.84,27.95,91400.0,20.0604,20.1612,20.0317,20.1108,91400.0
2009-01-15 12:00:00,27.95,28.05,27.95,28.0,97400.0,20.1108,20.1828,20.1108,20.1468,97400.0
2009-01-15 12:30:00,28.0,28.05,27.99,28.0,67300.0,20.1468,20.1828,20.1396,20.1468,67300.0
2009-01-15 13:00:00,28.0,28.21,28.0,28.19,79000.0,20.1468,20.2979,20.1468,20.2835,79000.0
2009-01-15 13:30:00,28.19,28.66,28.13,28.61,56800.0,20.2835,20.6217,20.2403,20.5857,56800.0
2009-01-15 14:00:00,28.61,28.94,28.59,28.87,66600.0,20.5857,20.8231,20.5713,20.7728,66600.0
2009-01-15 14:30:00,28.87,29.21,28.87,29.02,91200.0,20.7728,21.0174,20.7728,20.8807,91200.0
2009-01-15 15:00:00,29.0,29.16,28.88,28.97,91400.0,20.8663,20.9814,20.78,20.8447,91400.0
2009-01-15 15:30:00,29.01,29.21,28.71,29.12,196400.0,20.8735,21.0174,20.6577,20.9527,196400.0
2009-01-16 09:30:00,29.75,29.98,29.64,29.68,46200.0,21.406,21.5715,21.3268,21.3556,46200.0
2009-01-16 10:00:00,29.67,29.78,29.51,29.51,70600.0,21.3484,21.4276,21.2333,21.2333,70600.0
2009-01-16 10:30:00,29.52,29.69,29.4,29.4,46300.0,21.2405,21.3628,21.1541,21.1541,46300.0
2009-01-16 11:00:00,29.44,29.53,29.26,29.53,53600.0,21.1829,21.2477,21.0534,21.2477,53600.0
2009-01-16 11:30:00,29.5,29.53,29.26,29.44,33300.0,21.2261,21.2477,21.0534,21.1829,33300.0
2009-01-16 12:00:00,29.41,29.49,29.01,29.12,78000.0,21.1613,21.2189,20.8735,20.9527,78000.0
2009-01-16 12:30:00,29.16,29.19,29.02,29.15,58400.0,20.9814,21.003,20.8807,20.9742,58400.0
2009-01-16 13:00:00,29.16,29.32,29.08,29.12,57200.0,20.9814,21.0966,20.9239,20.9527,57200.0
2009-01-16 13:30:00,29.14,29.58,29.14,29.58,46200.0,20.9671,21.2836,20.9671,21.2836,46200.0
2009-01-16 14:00:00,29.56,29.69,29.37,29.56,33900.0,21.2693,21.3628,21.1325,21.2693,33900.0
2009-01-16 14:30:00,29.57,29.69,29.39,29.57,73300.0,21.2765,21.3628,21.1469,21.2765,73300.0
2009-01-16 15:00:00,29.55,29.62,29.33,29.33,120300.0,21.2621,21.3124,21.1038,21.1038,120300.0
2009-01-16 15:30:00,29.33,29.59,29.29,29.46,179900.0,21.1038,21.2908,21.075,21.1973,179900.0
2009-01-20 09:30:00,29.3,29.41,28.53,28.57,67800.0,21.0822,21.1613,20.5281,20.5569,67800.0
2009-01-20 10:00:00,28.59,29.03,28.52,29.02,59800.0,20.5713,20.8879,20.5209,20.8807,59800.0
2009-01-20 10:30:00,29.02,29.04,28.85,28.89,80900.0,20.8807,20.8951,20.7584,20.7872,80900.0
2009-01-20 11:00:00,28.86,28.97,28.72,28.87,90200.0,20.7656,20.8447,20.6649,20.7728,90200.0
2009-01-20 11:30:00,28.87,29.12,28.86,28.94,20300.0,20.7728,20.9527,20.7656,20.8231,20300.0
2009-01-20 12:00:00,28.93,29.07,28.81,28.92,30300.0,20.816,20.9167,20.7296,20.8088,30300.0
2009-01-20 12:30:00,28.93,29.09,28.91,29.08,33500.0,20.816,20.9311,20.8016,20.9239,33500.0
2009-01-20 13:00:00,29.06,29.24,29.0,29.17,42300.0,20.9095,21.039,20.8663,20.9886,42300.0
2009-01-20 13:30:00,29.17,29.17,28.93,28.97,32900.0,20.9886,20.9886,20.816,20.8447,32900.0
2009-01-20 14:00:00,28.96,29.08,28.71,28.76,117800.0,20.8375,20.9239,20.6577,20.6936,117800.0
2009-01-20 14:30:00,28.81,28.86,28.31,28.39,106700.0,20.7296,20.7656,20.3698,20.4274,106700.0
2009-01-20 15:00:00,28.36,28.39,28.13,28.25,109600.0,20.4058,20.4274,20.2403,20.3267,109600.0
2009-01-20 15:30:00,28.24,28.44,28.06,28.1,165100.0,20.3195,20.4634,20.19,20.2187,165100.0
2009-01-21 09:30:00,28.56,28.76,28.29,28.6,358000.0,20.5497,20.6936,20.3555,20.5785,358000.0
2009-01-21 10:00:00,28.61,28.82,28.47,28.47,68100.0,20.5857,20.7368,20.485,20.485,68100.0
2009-01-21 10:30:00,28.47,28.48,28.24,28.35,84000.0,20.485,20.4922,20.3195,20.3986,84000.0
2009-01-21 11:00:00,28.35,28.56,28.34,28.5,60700.0,20.3986,20.5497,20.3914,20.5066,60700.0
2009-01-21 11:30:00,28.51,28.54,28.38,28.4,38100.0,20.5138,20.5353,20.4202,20.4346,38100.0
2009-01-21 12:00:00,28.41,28.59,28.4,28.46,36500.0,20.4418,20.5713,20.4346,20.4778,36500.0
2009-01-21 12:30:00,28.49,28.55,28.4,28.54,97200.0,20.4994,20.5425,20.4346,20.5353,97200.0
2009-01-21 13:00:00,28.52,28.64,28.42,28.47,33800.0,20.5209,20.6073,20.449,20.485,33800.0
2009-01-21 13:30:00,28.47,28.73,28.45,28.57,68700.0,20.485,20.672,20.4706,20.5569,68700.0
2009-01-21 14:00:00,28.57,28.72,28.51,28.6,32500.0,20.5569,20.6649,20.5138,20.5785,32500.0
2009-01-21 14:30:00,28.66,28.87,28.61,28.85,48100.0,20.6217,20.7728,20.5857,20.7584,48100.0
2009-01-21 15:00:00,28.84,28.99,28.75,28.82,51200.0,20.7512,20.8591,20.6864,20.7368,51200.0
2009-01-21 15:30:00,28.82,29.11,28.77,29.08,100600.0,20.7368,20.9455,20.7008,20.9239,100600.0
2009-01-22 09:30:00,28.42,28.71,28.31,28.55,106300.0,20.449,20.6577,20.3698,20.5425,106300.0
2009-01-22 10:00:00,28.53,28.7,28.42,28.52,52100.0,20.5281,20.6505,20.449,20.5209,52100.0
2009-01-22 10:30:00,28.5,28.56,28.37,28.5,89900.0,20.5066,20.5497,20.413,20.5066,89900.0
2009-01-22 11:00:00,28.5,28.62,28.42,28.45,43800.0,20.5066,20.5929,20.449,20.4706,43800.0
2009-01-22 11:30:00,28.44,28.47,28.13,28.22,59700.0,20.4634,20.485,20.2403,20.3051,59700.0
2009-01-22 12:00:00,28.22,28.42,28.17,28.3,44500.0,20.3051,20.449,20.2691,20.3627,44500.0
2009-01-22 12:30:00,28.31,28.45,28.22,28.42,34500.0,20.3698,20.4706,20.3051,20.449,34500.0
2009-01-22 13:00:00,28.42,28.51,28.28,28.4,36100.0,20.449,20.5138,20.3483,20.4346,36100.0
2009-01-22 13:30:00,28.4,28.68,28.38,28.56,70700.0,20.4346,20.6361,20.4202,20.5497,70700.0
2009-01-22 14:00:00,28.62,28.85,28.52,28.61,66100.0,20.5929,20.7584,20.5209,20.5857,66100.0
2009-01-22 14:30:00,28.6,28.73,28.5,28.64,115600.0,20.5785,20.672,20.5066,20.6073,115600.0
2009-01-22 15:00:00,28.65,28.67,28.42,28.61,108900.0,20.6145,20.6289,20.449,20.5857,108900.0
2009-01-22 15:30:00,28.58,28.74,28.38,28.51,159000.0,20.5641,20.6792,20.4202,20.5138,159000.0
2009-01-23 09:30:00,27.84,28.53,27.84,28.31,64000.0,20.0317,20.5281,20.0317,20.3698,64000.0
2009-01-23 10:00:00,28.26,28.5,28.24,28.37,60700.0,20.3339,20.5066,20.3195,20.413,60700.0
2009-01-23 10:30:00,28.37,28.41,28.2,28.4,45400.0,20.413,20.4418,20.2907,20.4346,45400.0
2009-01-23 11:00:00,28.39,28.51,28.36,28.49,58400.0,20.4274,20.5138,20.4058,20.4994,58400.0
2009-01-23 11:30:00,28.51,28.54,28.24,28.26,26600.0,20.5138,20.5353,20.3195,20.3339,26600.0
2009-01-23 12:00:00,28.26,28.52,28.26,28.49,29400.0,20.3339,20.5209,20.3339,20.4994,29400.0
2009-01-23 12:30:00,28.49,28.66,28.3,28.56,26800.0,20.4994,20.6217,20.3627,20.5497,26800.0
2009-01-23 13:00:00,28.5,28.83,28.49,28.78,16800.0,20.5066,20.744,20.4994,20.708,16800.0
2009-01-23 13:30:00,28.79,28.99,28.74,28.99,17000.0,20.7152,20.8591,20.6792,20.8591,17000.0
2009-01-23 14:00:00,28.99,29.05,28.7,28.77,26500.0,20.8591,20.9023,20.6505,20.7008,26500.0
2009-01-23 14:30:00,28.75,28.76,28.44,28.45,30800.0,20.6864,20.6936,20.4634,20.4706,30800.0
2009-01-23 15:00:00,28.46,28.56,28.24,28.38,121600.0,20.4778,20.5497,20.3195,20.4202,121600.0
2009-01-23 15:30:00,28.39,28.76,28.33,28.65,135400.0,20.4274,20.6936,20.3842,20.6145,135400.0
2009-01-26 09:30:00,28.88,29.64,28.66,28.85,96900.0,20.78,21.3268,20.6217,20.7584,96900.0
2009-01-26 10:00:00,28.94,29.55,28.92,29.5,124500.0,20.8231,21.2621,20.8088,21.2261,124500.0
2009-01-26 10:30:00,29.55,29.55,29.21,29.21,86100.0,21.2621,21.2621,21.0174,21.0174,86100.0
2009-01-26 11:00:00,29.22,29.36,29.05,29.36,29400.0,21.0246,21.1254,20.9023,21.1254,29400.0
2009-01-26 11:30:00,29.4,29.56,29.24,29.48,59500.0,21.1541,21.2693,21.039,21.2117,59500.0
2009-01-26 12:00:00,29.48,29.61,29.24,29.4,73200.0,21.2117,21.3052,21.039,21.1541,73200.0
2009-01-26 12:30:00,29.46,29.53,29.29,29.33,54300.0,21.1973,21.2477,21.075,21.1038,54300.0
2009-01-26 13:00:00,29.38,29.45,29.24,29.4,41600.0,21.1397,21.1901,21.039,21.1541,41600.0
2009-01-26 13:30:00,29.4,29.44,29.17,29.25,38800.0,21.1541,21.1829,20.9886,21.0462,38800.0
2009-01-26 14:00:00,29.23,29.29,28.91,28.99,68700.0,21.0318,21.075,20.8016,20.8591,68700.0
2009-01-26 14:30:00,29.0,29.19,28.93,29.15,36100.0,20.8663,21.003,20.816,20.9742,36100.0
2009-01-26 15:00:00,29.12,29.26,28.96,29.16,77600.0,20.9527,21.0534,20.8375,20.9814,77600.0
2009-01-26 15:30:00,29.16,29.22,28.82,28.94,108100.0,20.9814,21.0246,20.7368,20.8231,108100.0
2009-01-27 09:30:00,28.67,29.34,28.67,29.13,206300.0,20.6289,21.111,20.6289,20.9599,206300.0
2009-01-27 10:00:00,29.1,29.19,28.85,28.95,61500.0,20.9383,21.003,20.7584,20.8303,61500.0
2009-01-27 10:30:00,28.93,29.03,28.82,28.85,28900.0,20.816,20.8879,20.7368,20.7584,28900.0
2009-01-27 11:00:00,28.88,29.0,28.83,28.99,58700.0,20.78,20.8663,20.744,20.8591,58700.0
2009-01-27 11:30:00,28.95,29.0,28.89,28.93,22000.0,20.8303,20.8663,20.7872,20.816,22000.0
2009-01-27 12:00:00,28.95,29.12,28.93,29.12,153300.0,20.8303,20.9527,20.816,20.9527,153300.0
2009-01-27 12:30:00,29.09,29.14,28.96,28.99,49200.0,20.9311,20.9671,20.8375,20.8591,49200.0
2009-01-27 13:00:00,28.98,29.03,28.91,28.96,40000.0,20.8519,20.8879,20.8016,20.8375,40000.0
2009-01-27 13:30:00,28.96,29.01,28.9,28.91,32100.0,20.8375,20.8735,20.7944,20.8016,32100.0
2009-01-27 14:00:00,28.89,28.92,28.8,28.85,47800.0,20.7872,20.8088,20.7224,20.7584,47800.0
2009-01-27 14:30:00,28.82,28.98,28.7,28.89,99200.0,20.7368,20.8519,20.6505,20.7872,99200.0
2009-01-27 15:00:00,28.89,28.89,28.71,28.72,87100.0,20.7872,20.7872,20.6577,20.6649,87100.0
2009-01-27 15:30:00,28.73,28.78,28.58,28.66,152700.0,20.672,20.708,20.5641,20.6217,152700.0
2009-01-28 09:30:00,29.03,29.19,28.95,29.05,120600.0,20.8879,21.003,20.8303,20.9023,120600.0
2009-01-28 10:00:00,29.05,29.06,28.94,29.0,83300.0,20.9023,20.9095,20.8231,20.8663,83300.0
2009-01-28 10:30:00,29.0,29.2,29.0,29.06,46200.0,20.8663,21.0102,20.8663,20.9095,46200.0
2009-01-28 11:00:00,29.05,29.14,29.05,29.08,76200.0,20.9023,20.9671,20.9023,20.9239,76200.0
2009-01-28 11:30:00,29.09,29.13,29.05,29.08,100600.0,20.9311,20.9599,20.9023,20.9239,100600.0
2009-01-28 12:00:00,29.09,29.19,29.05,29.16,93800.0,20.9311,21.003,20.9023,20.9814,93800.0
2009-01-28 12:30:00,29.17,29.2,29.1,29.15,132500.0,20.9886,21.0102,20.9383,20.9742,132500.0
2009-01-28 13:00:00,29.17,29.17,29.08,29.15,81100.0,20.9886,20.9886,20.9239,20.9742,81100.0
2009-01-28 13:30:00,29.15,29.22,29.1,29.11,54300.0,20.9742,21.0246,20.9383,20.9455,54300.0
2009-01-28 14:00:00,29.11,29.21,28.85,29.07,108500.0,20.9455,21.0174,20.7584,20.9167,108500.0
2009-01-28 14:30:00,29.07,29.15,28.97,29.15,96000.0,20.9167,20.9742,20.8447,20.9742,96000.0
2009-01-28 15:00:00,29.15,29.15,28.96,29.09,98800.0,20.9742,20.9742,20.8375,20.9311,98800.0
2009-01-28 15:30:00,29.08,29.3,29.04,29.25,253200.0,20.9239,21.0822,20.8951,21.0462,253200.0
2009-01-29 09:30:00,29.16,29.16,28.81,28.97,45600.0,20.9814,20.9814,20.7296,20.8447,45600.0
2009-01-29 10:00:00,28.91,29.0,28.72,28.76,45600.0,20.8016,20.8663,20.6649,20.6936,45600.0
2009-01-29 10:30:00,28.76,28.8,28.67,28.75,18100.0,20.6936,20.7224,20.6289,20.6864,18100.0
2009-01-29 11:00:00,28.73,28.82,28.5,28.5,32500.0,20.672,20.7368,20.5066,20.5066,32500.0
2009-01-29 11:30:00,28.52,28.56,28.25,28.32,44100.0,20.5209,20.5497,20.3267,20.377,44100.0
2009-01-29 12:00:00,28.32,28.34,28.1,28.18,43600.0,20.377,20.3914,20.2187,20.2763,43600.0
2009-01-29 12:30:00,28.17,28.28,28.0,28.04,18300.0,20.2691,20.3483,20.1468,20.1756,18300.0
2009-01-29 13:00:00,28.01,28.35,27.97,28.32,33700.0,20.154,20.3986,20.1252,20.377,33700.0
2009-01-29 13:30:00,28.28,28.3,28.18,28.25,29000.0,20.3483,20.3627,20.2763,20.3267,29000.0
2009-01-29 14:00:00,28.28,28.3,28.2,28.3,18400.0,20.3483,20.3627,20.2907,20.3627,18400.0
2009-01-29 14:30:00,28.32,28.56,28.29,28.42,26400.0,20.377,20.5497,20.3555,20.449,26400.0
2009-01-29 15:00:00,28.42,28.56,28.37,28.39,91100.0,20.449,20.5497,20.413,20.4274,91100.0
2009-01-29 15:30:00,28.39,28.39,28.2,28.23,145500.0,20.4274,20.4274,20.2907,20.3123,145500.0
2009-01-30 09:30:00,27.18,28.58,27.18,28.25,54800.0,19.5568,20.5641,19.5568,20.3267,54800.0
2009-01-30 10:00:00,28.28,28.31,27.97,28.03,58900.0,20.3483,20.3698,20.1252,20.1684,58900.0
2009-01-30 10:30:00,27.99,28.09,27.95,28.02,68100.0,20.1396,20.2115,20.1108,20.1612,68100.0
2009-01-30 11:00:00,28.0,28.11,27.97,28.0,61200.0,20.1468,20.2259,20.1252,20.1468,61200.0
2009-01-30 11:30:00,28.01,28.05,27.99,28.01,34100.0,20.154,20.1828,20.1396,20.154,34100.0
2009-01-30 12:00:00,28.01,28.17,27.96,28.0,46500.0,20.154,20.2691,20.118,20.1468,46500.0
2009-01-30 12:30:00,28.0,28.16,27.99,28.14,42200.0,20.1468,20.2619,20.1396,20.2475,42200.0
2009-01-30 13:00:00,28.14,28.25,28.07,28.18,63500.0,20.2475,20.3267,20.1972,20.2763,63500.0
2009-01-30 13:30:00,28.14,28.18,27.99,28.04,106400.0,20.2475,20.2763,20.1396,20.1756,106400.0
2009-01-30 14:00:00,28.04,28.15,28.0,28.13,31400.0,20.1756,20.2547,20.1468,20.2403,31400.0
2009-01-30 14:30:00,28.12,28.18,27.99,28.13,46000.0,20.2331,20.2763,20.1396,20.2403,46000.0
2009-01-30 15:00:00,28.12,28.23,27.99,28.0,102300.0,20.2331,20.3123,20.1396,20.1468,102300.0
2009-01-30 15:30:00,28.0,28.08,27.98,28.0,173600.0,20.1468,20.2044,20.1324,20.1468,173600.0
2009-02-02 09:30:00,28.0,28.25,27.67,28.1,187900.0,20.1468,20.3267,19.9093,20.2187,187900.0
2009-02-02 10:00:00,28.13,28.85,27.95,28.61,64900.0,20.2403,20.7584,20.1108,20.5857,64900.0
2009-02-02 10:30:00,28.59,28.63,28.34,28.6,36300.0,20.5713,20.6001,20.3914,20.5785,36300.0
2009-02-02 11:00:00,28.61,28.63,28.21,28.31,31100.0,20.5857,20.6001,20.2979,20.3698,31100.0
2009-02-02 11:30:00,28.32,28.5,28.24,28.31,36300.0,20.377,20.5066,20.3195,20.3698,36300.0
2009-02-02 12:00:00,28.31,28.46,28.27,28.36,45500.0,20.3698,20.4778,20.3411,20.4058,45500.0
2009-02-02 12:30:00,28.36,28.48,28.28,28.36,43100.0,20.4058,20.4922,20.3483,20.4058,43100.0
2009-02-02 13:00:00,28.37,28.44,28.19,28.28,45400.0,20.413,20.4634,20.2835,20.3483,45400.0
2009-02-02 13:30:00,28.28,28.46,28.15,28.25,44400.0,20.3483,20.4778,20.2547,20.3267,44400.0
2009-02-02 14:00:00,28.25,28.39,28.17,28.23,36500.0,20.3267,20.4274,20.2691,20.3123,36500.0
2009-02-02 14:30:00,28.23,28.36,28.05,28.09,54200.0,20.3123,20.4058,20.1828,20.2115,54200.0
2009-02-02 15:00:00,28.11,28.26,28.02,28.17,74800.0,20.2259,20.3339,20.1612,20.2691,74800.0
2009-02-02 15:30:00,28.2,28.49,28.02,28.16,147100.0,20.2907,20.4994,20.1612,20.2619,147100.0
2009-02-03 09:30:00,28.45,28.7,28.24,28.43,67200.0,20.4706,20.6505,20.3195,20.4562,67200.0
2009-02-03 10:00:00,28.45,28.83,28.25,28.56,70200.0,20.4706,20.744,20.3267,20.5497,70200.0
2009-02-03 10:30:00,28.55,29.13,28.54,28.62,126700.0,20.5425,20.9599,20.5353,20.5929,126700.0
2009-02-03 11:00:00,28.61,28.86,28.57,28.66,50300.0,20.5857,20.7656,20.5569,20.6217,50300.0
2009-02-03 11:30:00,28.7,28.75,28.48,28.56,38500.0,20.6505,20.6864,20.4922,20.5497,38500.0
2009-02-03 12:00:00,28.55,28.63,28.23,28.28,48100.0,20.5425,20.6001,20.3123,20.3483,48100.0
2009-02-03 12:30:00,28.27,28.44,28.1,28.1,58500.0,20.3411,20.4634,20.2187,20.2187,58500.0
2009-02-03 13:00:00,28.1,28.19,27.96,28.11,108900.0,20.2187,20.2835,20.118,20.2259,108900.0
2009-02-03 13:30:00,28.1,28.31,28.09,28.23,79400.0,20.2187,20.3698,20.2115,20.3123,79400.0
2009-02-03 14:00:00,28.26,28.41,28.13,28.33,128900.0,20.3339,20.4418,20.2403,20.3842,128900.0
2009-02-03 14:30:00,28.33,28.53,28.27,28.44,81000.0,20.3842,20.5281,20.3411,20.4634,81000.0
2009-02-03 15:00:00,28.46,28.82,28.44,28.79,92400.0,20.4778,20.7368,20.4634,20.7152,92400.0
2009-02-03 15:30:00,28.81,28.81,28.5,28.52,235100.0,20.7296,20.7296,20.5066,20.5209,235100.0
2009-02-04 09:30:00,28.73,29.06,28.39,28.46,96600.0,20.672,20.9095,20.4274,20.4778,96600.0
2009-02-04 10:00:00,28.54,28.67,28.39,28.53,48800.0,20.5353,20.6289,20.4274,20.5281,48800.0
2009-02-04 10:30:00,28.53,28.58,28.46,28.5,54100.0,20.5281,20.5641,20.4778,20.5066,54100.0
2009-02-04 11:00:00,28.49,28.49,28.1,28.19,52700.0,20.4994,20.4994,20.2187,20.2835,52700.0
2009-02-04 11:30:00,28.14,28.32,28.04,28.18,176400.0,20.2475,20.377,20.1756,20.2763,176400.0
2009-02-04 12:00:00,28.17,28.25,27.98,28.0,25200.0,20.2691,20.3267,20.1324,20.1468,25200.0
2009-02-04 12:30:00,28.0,28.13,27.95,28.0,54000.0,20.1468,20.2403,20.1108,20.1468,54000.0
2009-02-04 13:00:00,28.02,28.02,27.9,27.99,64200.0,20.1612,20.1612,20.0748,20.1396,64200.0
2009-02-04 13:30:00,27.98,28.0,27.43,27.47,87400.0,20.1324,20.1468,19.7367,19.7654,87400.0
2009-02-04 14:00:00,27.47,27.57,27.43,27.52,147800.0,19.7654,19.8374,19.7367,19.8014,147800.0
2009-02-04 14:30:00,27.55,27.6,27.44,27.54,240800.0,19.823,19.859,19.7439,19.8158,240800.0
2009-02-04 15:00:00,27.55,27.55,27.21,27.3,334300.0,19.823,19.823,19.5784,19.6431,334300.0
2009-02-04 15:30:00,27.3,27.42,27.2,27.28,488500.0,19.6431,19.7295,19.5712,19.6287,488500.0
2009-02-05 09:30:00,27.22,27.29,26.71,27.0,123800.0,19.5856,19.6359,19.2186,19.4273,123800.0
2009-02-05 10:00:00,26.93,27.02,26.9,26.98,127900.0,19.3769,19.4417,19.3553,19.4129,127900.0
2009-02-05 10:30:00,26.96,27.0,26.92,27.0,97600.0,19.3985,19.4273,19.3697,19.4273,97600.0
2009-02-05 11:00:00,27.0,27.31,26.99,27.31,173400.0,19.4273,19.6503,19.4201,19.6503,173400.0
2009-02-05 11:30:00,27.29,27.33,27.22,27.26,136200.0,19.6359,19.6647,19.5856,19.6143,136200.0
2009-02-05 12:00:00,27.27,27.39,27.25,27.31,84200.0,19.6215,19.7079,19.6071,19.6503,84200.0
2009-02-05 12:30:00,27.3,27.35,27.08,27.21,127500.0,19.6431,19.6791,19.4848,19.5784,127500.0
2009-02-05 13:00:00,27.21,27.23,27.1,27.18,75900.0,19.5784,19.5928,19.4992,19.5568,75900.0
2009-02-05 13:30:00,27.19,27.24,27.12,27.16,107700.0,19.564,19.6,19.5136,19.5424,107700.0
2009-02-05 14:00:00,27.16,27.25,27.12,27.14,98100.0,19.5424,19.6071,19.5136,19.528,98100.0
2009-02-05 14:30:00,27.14,27.2,27.11,27.13,221500.0,19.528,19.5712,19.5064,19.5208,221500.0
2009-02-05 15:00:00,27.13,27.15,26.93,27.01,181300.0,19.5208,19.5352,19.3769,19.4345,181300.0
2009-02-05 15:30:00,27.01,27.12,26.97,27.05,1302000.0,19.4345,19.5136,19.4057,19.4632,1302000.0
2009-02-06 09:30:00,27.35,28.0,27.15,28.0,624100.0,19.6791,20.1468,19.5352,20.1468,624100.0
2009-02-06 10:00:00,27.99,28.23,27.54,27.56,74000.0,20.1396,20.3123,19.8158,19.8302,74000.0
2009-02-06 10:30:00,27.59,27.92,27.56,27.88,55600.0,19.8518,20.0892,19.8302,20.0604,55600.0
2009-02-06 11:00:00,27.89,28.25,27.89,28.09,432900.0,20.0676,20.3267,20.0676,20.2115,432900.0
2009-02-06 11:30:00,28.11,28.39,28.06,28.29,44200.0,20.2259,20.4274,20.19,20.3555,44200.0
2009-02-06 12:00:00,28.29,28.5,28.2,28.27,34400.0,20.3555,20.5066,20.2907,20.3411,34400.0
2009-02-06 12:30:00,28.25,28.37,28.14,28.24,50100.0,20.3267,20.413,20.2475,20.3195,50100.0
2009-02-06 13:00:00,28.27,28.55,28.19,28.45,39600.0,20.3411,20.5425,20.2835,20.4706,39600.0
2009-02-06 13:30:00,28.45,28.5,28.28,28.43,40100.0,20.4706,20.5066,20.3483,20.4562,40100.0
2009-02-06 14:00:00,28.41,28.46,28.25,28.4,38700.0,20.4418,20.4778,20.3267,20.4346,38700.0
2009-02-06 14:30:00,28.42,28.53,28.34,28.53,46100.0,20.449,20.5281,20.3914,20.5281,46100.0
2009-02-06 15:00:00,28.54,28.54,28.23,28.32,69900.0,20.5353,20.5353,20.3123,20.377,69900.0
2009-02-06 15:30:00,28.33,28.51,28.16,28.28,203900.0,20.3842,20.5138,20.2619,20.3483,203900.0
2009-02-09 09:30:00,27.99,28.35,27.62,27.77,206900.0,20.1396,20.3986,19.8734,19.9813,206900.0
2009-02-09 10:00:00,27.75,28.0,27.62,27.7,212400.0,19.9669,20.1468,19.8734,19.9309,212400.0
2009-02-09 10:30:00,27.66,28.0,27.4,27.98,267400.0,19.9022,20.1468,19.7151,20.1324,267400.0
2009-02-09 11:00:00,27.96,28.0,27.84,27.96,72700.0,20.118,20.1468,20.0317,20.118,72700.0
2009-02-09 11:30:00,27.96,27.97,27.74,27.88,76900.0,20.118,20.1252,19.9597,20.0604,76900.0
2009-02-09 12:00:00,27.88,28.0,27.88,27.98,48300.0,20.0604,20.1468,20.0604,20.1324,48300.0
2009-02-09 12:30:00,27.99,28.0,27.73,27.86,83200.0,20.1396,20.1468,19.9525,20.0461,83200.0
2009-02-09 13:00:00,27.84,27.99,27.84,27.86,53300.0,20.0317,20.1396,20.0317,20.0461,53300.0
2009-02-09 13:30:00,27.83,27.84,27.64,27.64,68000.0,20.0245,20.0317,19.8878,19.8878,68000.0
2009-02-09 14:00:00,27.64,27.72,27.51,27.52,79000.0,19.8878,19.9453,19.7942,19.8014,79000.0
2009-02-09 14:30:00,27.51,27.55,27.4,27.44,69600.0,19.7942,19.823,19.7151,19.7439,69600.0
2009-02-09 15:00:00,27.45,27.62,27.39,27.53,133100.0,19.7511,19.8734,19.7079,19.8086,133100.0
2009-02-09 15:30:00,27.53,27.62,27.38,27.49,285200.0,19.8086,19.8734,19.7007,19.7798,285200.0
2009-02-10 09:30:00,27.31,27.95,27.16,27.53,81300.0,19.6503,20.1108,19.5424,19.8086,81300.0
2009-02-10 10:00:00,27.5,27.79,27.29,27.29,73600.0,19.787,19.9957,19.6359,19.6359,73600.0
2009-02-10 10:30:00,27.28,27.32,27.1,27.19,62900.0,19.6287,19.6575,19.4992,19.564,62900.0
2009-02-10 11:00:00,27.2,27.3,26.67,26.9,59300.0,19.5712,19.6431,19.1898,19.3553,59300.0
2009-02-10 11:30:00,26.92,26.92,26.5,26.7,81800.0,19.3697,19.3697,19.0675,19.2114,81800.0
2009-02-10 12:00:00,26.69,26.79,26.59,26.65,33600.0,19.2042,19.2762,19.1323,19.1754,33600.0
2009-02-10 12:30:00,26.66,26.87,26.62,26.68,45300.0,19.1826,19.3337,19.1538,19.197,45300.0
2009-02-10 13:00:00,26.68,26.68,26.36,26.45,61800.0,19.197,19.197,18.9668,19.0315,61800.0
2009-02-10 13:30:00,26.44,26.61,26.36,26.41,55700.0,19.0243,19.1466,18.9668,19.0027,55700.0
2009-02-10 14:00:00,26.42,26.58,25.97,26.05,161800.0,19.0099,19.1251,18.6861,18.7437,161800.0
2009-02-10 14:30:00,26.06,26.09,25.86,25.87,78100.0,18.7509,18.7725,18.607,18.6142,78100.0
2009-02-10 15:00:00,25.87,26.09,25.84,25.91,83000.0,18.6142,18.7725,18.5926,18.643,83000.0
2009-02-10 15:30:00,25.91,26.21,25.78,26.01,209000.0,18.643,18.8588,18.5494,18.7149,209000.0
2009-02-11 09:30:00,26.16,26.38,26.09,26.25,66500.0,18.8229,18.9812,18.7725,18.8876,66500.0
2009-02-11 10:00:00,26.23,26.4,26.15,26.24,37300.0,18.8732,18.9955,18.8157,18.8804,37300.0
2009-02-11 10:30:00,26.27,26.3,26.09,26.28,26200.0,18.902,18.9236,18.7725,18.9092,26200.0
2009-02-11 11:00:00,26.26,26.46,26.2,26.46,46000.0,18.8948,19.0387,18.8516,19.0387,46000.0
2009-02-11 11:30:00,26.47,26.59,26.23,26.23,32700.0,19.0459,19.1323,18.8732,18.8732,32700.0
2009-02-11 12:00:00,26.23,26.31,26.06,26.08,13500.0,18.8732,18.9308,18.7509,18.7653,13500.0
2009-02-11 12:30:00,26.07,26.32,26.04,26.17,52600.0,18.7581,18.938,18.7365,18.8301,52600.0
2009-02-11 13:00:00,26.17,26.37,26.17,26.21,14800.0,18.8301,18.974,18.8301,18.8588,14800.0
2009-02-11 13:30:00,26.22,26.25,25.93,25.94,44100.0,18.866,18.8876,18.6574,18.6646,44100.0
2009-02-11 14:00:00,25.97,26.06,25.9,26.06,47400.0,18.6861,18.7509,18.6358,18.7509,47400.0
2009-02-11 14:30:00,26.06,26.4,26.02,26.36,70800.0,18.7509,18.9955,18.7221,18.9668,70800.0
2009-02-11 15:00:00,26.36,26.4,26.14,26.14,50000.0,18.9668,18.9955,18.8085,18.8085,50000.0
2009-02-11 15:30:00,26.16,26.29,26.05,26.26,131100.0,18.8229,18.9164,18.7437,18.8948,131100.0
2009-02-12 09:30:00,26.39,26.89,25.84,26.25,108200.0,18.9884,19.3481,18.5926,18.8876,108200.0
2009-02-12 10:00:00,26.25,26.35,26.07,26.35,75800.0,18.8876,18.9596,18.7581,18.9596,75800.0
2009-02-12 10:30:00,26.34,26.52,26.22,26.46,53500.0,18.9524,19.0819,18.866,19.0387,53500.0
2009-02-12 11:00:00,26.42,26.48,26.25,26.29,59400.0,19.0099,19.0531,18.8876,18.9164,59400.0
2009-02-12 11:30:00,26.31,26.36,26.2,26.24,47900.0,18.9308,18.9668,18.8516,18.8804,47900.0
2009-02-12 12:00:00,26.24,26.44,26.16,26.44,36900.0,18.8804,19.0243,18.8229,19.0243,36900.0
2009-02-12 12:30:00,26.43,26.44,26.16,26.16,45600.0,19.0171,19.0243,18.8229,18.8229,45600.0
2009-02-12 13:00:00,26.17,26.29,26.01,26.18,44900.0,18.8301,18.9164,18.7149,18.8373,44900.0
2009-02-12 13:30:00,26.18,26.21,26.03,26.15,62800.0,18.8373,18.8588,18.7293,18.8157,62800.0
2009-02-12 14:00:00,26.16,26.27,26.06,26.07,37500.0,18.8229,18.902,18.7509,18.7581,37500.0
2009-02-12 14:30:00,26.08,26.15,26.05,26.12,79000.0,18.7653,18.8157,18.7437,18.7941,79000.0
2009-02-12 15:00:00,26.13,26.31,25.99,26.31,144400.0,18.8013,18.9308,18.7005,18.9308,144400.0
2009-02-12 15:30:00,26.31,26.5,26.16,26.5,202900.0,18.9308,19.0675,18.8229,19.0675,202900.0
2009-02-13 09:30:00,26.56,26.86,26.26,26.42,66700.0,19.1107,19.3265,18.8948,19.0099,66700.0
2009-02-13 10:00:00,26.43,26.54,26.16,26.4,65300.0,19.0171,19.0963,18.8229,18.9955,65300.0
2009-02-13 10:30:00,26.39,26.72,26.38,26.47,54200.0,18.9884,19.2258,18.9812,19.0459,54200.0
2009-02-13 11:00:00,26.47,26.6,26.25,26.53,79300.0,19.0459,19.1395,18.8876,19.0891,79300.0
2009-02-13 11:30:00,26.5,26.65,26.45,26.45,34000.0,19.0675,19.1754,19.0315,19.0315,34000.0
2009-02-13 12:00:00,26.45,26.55,26.4,26.55,25900.0,19.0315,19.1035,18.9955,19.1035,25900.0
2009-02-13 12:30:00,26.54,26.55,26.25,26.37,24000.0,19.0963,19.1035,18.8876,18.974,24000.0
2009-02-13 13:00:00,26.37,26.62,26.35,26.6,27500.0,18.974,19.1538,18.9596,19.1395,27500.0
2009-02-13 13:30:00,26.6,26.65,26.5,26.53,42300.0,19.1395,19.1754,19.0675,19.0891,42300.0
2009-02-13 14:00:00,26.54,26.71,26.48,26.7,57700.0,19.0963,19.2186,19.0531,19.2114,57700.0
2009-02-13 14:30:00,26.67,26.75,26.6,26.67,32600.0,19.1898,19.2474,19.1395,19.1898,32600.0
2009-02-13 15:00:00,26.68,26.7,26.4,26.56,57700.0,19.197,19.2114,18.9955,19.1107,57700.0
2009-02-13 15:30:00,26.58,26.7,26.46,26.49,116700.0,19.1251,19.2114,19.0387,19.0603,116700.0
2009-02-17 09:30:00,25.39,25.97,25.29,25.46,94500.0,18.2688,18.6861,18.1969,18.3192,94500.0
2009-02-17 10:00:00,25.43,25.45,25.07,25.25,71300.0,18.2976,18.312,18.0386,18.1681,71300.0
2009-02-17 10:30:00,25.25,25.45,25.07,25.36,75700.0,18.1681,18.312,18.0386,18.2472,75700.0
2009-02-17 11:00:00,25.35,25.42,25.14,25.16,38900.0,18.24,18.2904,18.0889,18.1033,38900.0
2009-02-17 11:30:00,25.17,25.17,24.93,25.06,57300.0,18.1105,18.1105,17.9378,18.0314,57300.0
2009-02-17 12:00:00,25.06,25.09,24.81,24.85,105100.0,18.0314,18.053,17.8515,17.8803,105100.0
2009-02-17 12:30:00,24.85,24.96,24.77,24.78,87100.0,17.8803,17.9594,17.8227,17.8299,87100.0
2009-02-17 13:00:00,24.78,24.81,24.55,24.77,114000.0,17.8299,17.8515,17.6644,17.8227,114000.0
2009-02-17 13:30:00,24.77,24.95,24.72,24.8,56300.0,17.8227,17.9522,17.7867,17.8443,56300.0
2009-02-17 14:00:00,24.78,24.81,24.53,24.54,72100.0,17.8299,17.8515,17.65,17.6572,72100.0
2009-02-17 14:30:00,24.55,24.85,24.51,24.72,80500.0,17.6644,17.8803,17.6356,17.7867,80500.0
2009-02-17 15:00:00,24.7,24.7,24.5,24.57,114500.0,17.7723,17.7723,17.6284,17.6788,114500.0
2009-02-17 15:30:00,24.57,24.95,24.49,24.53,255700.0,17.6788,17.9522,17.6212,17.65,255700.0
2009-02-18 09:30:00,24.61,24.76,24.42,24.63,156100.0,17.7076,17.8155,17.5709,17.722,156100.0
2009-02-18 10:00:00,24.62,24.7,24.38,24.51,226500.0,17.7148,17.7723,17.5421,17.6356,226500.0
2009-02-18 10:30:00,24.51,24.63,24.44,24.51,85800.0,17.6356,17.722,17.5853,17.6356,85800.0
2009-02-18 11:00:00,24.52,24.78,24.47,24.67,58300.0,17.6428,17.8299,17.6069,17.7508,58300.0
2009-02-18 11:30:00,24.65,24.86,24.56,24.74,98000.0,17.7364,17.8875,17.6716,17.8011,98000.0
2009-02-18 12:00:00,24.74,24.91,24.7,24.86,56400.0,17.8011,17.9234,17.7723,17.8875,56400.0
2009-02-18 12:30:00,24.86,24.94,24.8,24.93,45700.0,17.8875,17.945,17.8443,17.9378,45700.0
2009-02-18 13:00:00,24.95,25.0,24.85,24.96,47400.0,17.9522,17.9882,17.8803,17.9594,47400.0
2009-02-18 13:30:00,24.97,24.98,24.84,24.91,34900.0,17.9666,17.9738,17.8731,17.9234,34900.0
2009-02-18 14:00:00,24.89,25.03,24.84,24.96,101500.0,17.9091,18.0098,17.8731,17.9594,101500.0
2009-02-18 14:30:00,24.96,25.02,24.75,24.95,46400.0,17.9594,18.0026,17.8083,17.9522,46400.0
2009-02-18 15:00:00,24.98,24.99,24.69,24.74,74600.0,17.9738,17.981,17.7652,17.8011,74600.0
2009-02-18 15:30:00,24.74,24.85,24.65,24.74,143700.0,17.8011,17.8803,17.7364,17.8011,143700.0
2009-02-19 09:30:00,25.0,25.22,24.97,25.04,43900.0,17.9882,18.1465,17.9666,18.017,43900.0
2009-02-19 10:00:00,25.03,25.12,24.89,25.01,37600.0,18.0098,18.0746,17.9091,17.9954,37600.0
2009-02-19 10:30:00,24.99,25.17,24.93,25.08,55400.0,17.981,18.1105,17.9378,18.0458,55400.0
2009-02-19 11:00:00,25.06,25.29,25.06,25.11,42200.0,18.0314,18.1969,18.0314,18.0674,42200.0
2009-02-19 11:30:00,25.11,25.17,24.85,24.89,34300.0,18.0674,18.1105,17.8803,17.9091,34300.0
2009-02-19 12:00:00,24.91,24.95,24.61,24.81,27800.0,17.9234,17.9522,17.7076,17.8515,27800.0
2009-02-19 12:30:00,24.82,24.93,24.8,24.92,23600.0,17.8587,17.9378,17.8443,17.9306,23600.0
2009-02-19 13:00:00,24.9,24.95,24.79,24.95,17800.0,17.9163,17.9522,17.8371,17.9522,17800.0
2009-02-19 13:30:00,24.94,24.94,24.72,24.77,13600.0,17.945,17.945,17.7867,17.8227,13600.0
2009-02-19 14:00:00,24.77,24.85,24.7,24.8,25700.0,17.8227,17.8803,17.7723,17.8443,25700.0
2009-02-19 14:30:00,24.79,24.82,24.65,24.76,35000.0,17.8371,17.8587,17.7364,17.8155,35000.0
2009-02-19 15:00:00,24.76,24.77,24.38,24.48,84900.0,17.8155,17.8227,17.5421,17.6141,84900.0
2009-02-19 15:30:00,24.47,24.59,24.32,24.45,91500.0,17.6069,17.6932,17.4989,17.5925,91500.0
2009-02-20 09:30:00,22.76,24.24,22.5,24.23,43200.0,16.3765,17.4414,16.1894,17.4342,43200.0
2009-02-20 10:00:00,24.26,24.37,24.05,24.13,32800.0,17.4558,17.5349,17.3047,17.3622,32800.0
2009-02-20 10:30:00,24.13,24.38,24.02,24.29,35800.0,17.3622,17.5421,17.2831,17.4773,35800.0
2009-02-20 11:00:00,24.28,24.31,23.99,23.99,28200.0,17.4701,17.4917,17.2615,17.2615,28200.0
2009-02-20 11:30:00,24.05,24.15,24.0,24.1,44600.0,17.3047,17.3766,17.2687,17.3406,44600.0
2009-02-20 12:00:00,24.12,24.31,23.87,23.87,52200.0,17.355,17.4917,17.1751,17.1751,52200.0
2009-02-20 12:30:00,23.87,23.93,23.69,23.76,30400.0,17.1751,17.2183,17.0456,17.096,30400.0
2009-02-20 13:00:00,23.82,23.83,23.63,23.66,96500.0,17.1392,17.1464,17.0025,17.024,96500.0
2009-02-20 13:30:00,23.67,23.71,23.56,23.59,62500.0,17.0312,17.06,16.9521,16.9737,62500.0
2009-02-20 14:00:00,23.62,24.01,23.46,23.77,172600.0,16.9953,17.2759,16.8801,17.1032,172600.0
2009-02-20 14:30:00,23.77,23.99,23.75,23.89,129000.0,17.1032,17.2615,17.0888,17.1895,129000.0
2009-02-20 15:00:00,23.86,23.9,23.59,23.6,68700.0,17.1679,17.1967,16.9737,16.9809,68700.0
2009-02-20 15:30:00,23.62,23.77,23.53,23.7,103100.0,16.9953,17.1032,16.9305,17.0528,103100.0
2009-02-23 09:30:00,23.87,24.21,23.72,23.81,105900.0,17.1751,17.4198,17.0672,17.132,105900.0
2009-02-23 10:00:00,23.81,23.84,23.6,23.81,32800.0,17.132,17.1536,16.9809,17.132,32800.0
2009-02-23 10:30:00,23.81,23.85,23.68,23.76,51600.0,17.132,17.1607,17.0384,17.096,51600.0
2009-02-23 11:00:00,23.76,23.92,23.74,23.9,101500.0,17.096,17.2111,17.0816,17.1967,101500.0
2009-02-23 11:30:00,23.88,23.88,23.68,23.8,24800.0,17.1823,17.1823,17.0384,17.1248,24800.0
2009-02-23 12:00:00,23.8,23.84,23.78,23.8,51300.0,17.1248,17.1536,17.1104,17.1248,51300.0
2009-02-23 12:30:00,23.78,23.81,23.65,23.66,62300.0,17.1104,17.132,17.0168,17.024,62300.0
2009-02-23 13:00:00,23.65,23.83,23.58,23.75,34900.0,17.0168,17.1464,16.9665,17.0888,34900.0
2009-02-23 13:30:00,23.75,23.83,23.67,23.69,35200.0,17.0888,17.1464,17.0312,17.0456,35200.0
2009-02-23 14:00:00,23.64,23.79,23.6,23.66,48200.0,17.0096,17.1176,16.9809,17.024,48200.0
2009-02-23 14:30:00,23.68,23.72,23.25,23.26,155500.0,17.0384,17.0672,16.729,16.7362,155500.0
2009-02-23 15:00:00,23.25,23.47,23.23,23.37,98400.0,16.729,16.8873,16.7146,16.8154,98400.0
2009-02-23 15:30:00,23.38,23.43,23.33,23.41,188400.0,16.8226,16.8585,16.7866,16.8442,188400.0
2009-02-24 09:30:00,23.18,23.8,23.18,23.6,125500.0,16.6787,17.1248,16.6787,16.9809,125500.0
2009-02-24 10:00:00,23.6,23.6,23.34,23.45,38100.0,16.9809,16.9809,16.7938,16.8729,38100.0
2009-02-24 10:30:00,23.46,23.84,23.46,23.62,75700.0,16.8801,17.1536,16.8801,16.9953,75700.0
2009-02-24 11:00:00,23.63,23.63,23.44,23.48,24300.0,17.0025,17.0025,16.8657,16.8945,24300.0
2009-02-24 11:30:00,23.5,23.53,23.42,23.47,14500.0,16.9089,16.9305,16.8514,16.8873,14500.0
2009-02-24 12:00:00,23.47,23.54,23.35,23.4,91800.0,16.8873,16.9377,16.801,16.837,91800.0
2009-02-24 12:30:00,23.37,23.52,23.37,23.47,12300.0,16.8154,16.9233,16.8154,16.8873,12300.0
2009-02-24 13:00:00,23.48,23.63,23.38,23.57,31400.0,16.8945,17.0025,16.8226,16.9593,31400.0
2009-02-24 13:30:00,23.58,23.69,23.53,23.67,42900.0,16.9665,17.0456,16.9305,17.0312,42900.0
2009-02-24 14:00:00,23.67,23.69,23.6,23.67,57800.0,17.0312,17.0456,16.9809,17.0312,57800.0
2009-02-24 14:30:00,23.66,23.69,23.54,23.68,70900.0,17.024,17.0456,16.9377,17.0384,70900.0
2009-02-24 15:00:00,23.69,23.93,23.67,23.83,69300.0,17.0456,17.2183,17.0312,17.1464,69300.0
2009-02-24 15:30:00,23.81,23.9,23.78,23.86,134900.0,17.132,17.1967,17.1104,17.1679,134900.0
2009-02-25 09:30:00,23.33,23.6,23.25,23.3,55600.0,16.7866,16.9809,16.729,16.765,55600.0
2009-02-25 10:00:00,23.25,23.31,22.99,23.21,78900.0,16.729,16.7722,16.542,16.7003,78900.0
2009-02-25 10:30:00,23.21,23.22,22.86,23.01,46400.0,16.7003,16.7074,16.4484,16.5563,46400.0
2009-02-25 11:00:00,23.02,23.09,23.01,23.09,8700.0,16.5635,16.6139,16.5563,16.6139,8700.0
2009-02-25 11:30:00,23.09,23.45,23.06,23.15,48500.0,16.6139,16.8729,16.5923,16.6571,48500.0
2009-02-25 12:00:00,23.19,23.34,23.15,23.31,29100.0,16.6859,16.7938,16.6571,16.7722,29100.0
2009-02-25 12:30:00,23.31,23.54,23.3,23.52,80500.0,16.7722,16.9377,16.765,16.9233,80500.0
2009-02-25 13:00:00,23.5,23.55,23.43,23.49,80300.0,16.9089,16.9449,16.8585,16.9017,80300.0
2009-02-25 13:30:00,23.49,23.75,23.49,23.72,61800.0,16.9017,17.0888,16.9017,17.0672,61800.0
2009-02-25 14:00:00,23.73,23.77,23.45,23.6,93400.0,17.0744,17.1032,16.8729,16.9809,93400.0
2009-02-25 14:30:00,23.62,23.77,23.47,23.75,77400.0,16.9953,17.1032,16.8873,17.0888,77400.0
2009-02-25 15:00:00,23.75,23.82,23.69,23.72,141300.0,17.0888,17.1392,17.0456,17.0672,141300.0
2009-02-25 15:30:00,23.73,23.81,23.35,23.36,213200.0,17.0744,17.132,16.801,16.8082,213200.0
2009-02-26 09:30:00,22.77,24.0,22.77,23.78,110300.0,16.3837,17.2687,16.3837,17.1104,110300.0
2009-02-26 10:00:00,23.78,24.02,23.74,23.97,57300.0,17.1104,17.2831,17.0816,17.2471,57300.0
2009-02-26 10:30:00,23.97,24.14,23.76,24.14,50900.0,17.2471,17.3694,17.096,17.3694,50900.0
2009-02-26 11:00:00,24.1,24.34,23.97,24.19,48900.0,17.3406,17.5133,17.2471,17.4054,48900.0
2009-02-26 11:30:00,24.19,24.2,24.02,24.09,32800.0,17.4054,17.4126,17.2831,17.3334,32800.0
2009-02-26 12:00:00,24.09,24.16,23.94,23.95,29000.0,17.3334,17.3838,17.2255,17.2327,29000.0
2009-02-26 12:30:00,23.95,24.07,23.84,23.92,42500.0,17.2327,17.319,17.1536,17.2111,42500.0
2009-02-26 13:00:00,23.92,24.08,23.77,24.06,70700.0,17.2111,17.3262,17.1032,17.3119,70700.0
2009-02-26 13:30:00,24.06,24.29,23.99,24.2,60500.0,17.3119,17.4773,17.2615,17.4126,60500.0
2009-02-26 14:00:00,24.18,24.2,23.93,24.0,92500.0,17.3982,17.4126,17.2183,17.2687,92500.0
2009-02-26 14:30:00,23.98,24.01,23.85,23.99,60700.0,17.2543,17.2759,17.1607,17.2615,60700.0
2009-02-26 15:00:00,23.99,23.99,23.75,23.92,111200.0,17.2615,17.2615,17.0888,17.2111,111200.0
2009-02-26 15:30:00,23.92,24.01,23.73,23.75,168500.0,17.2111,17.2759,17.0744,17.0888,168500.0
2009-02-27 09:30:00,23.39,23.39,22.91,22.92,147500.0,16.8298,16.8298,16.4844,16.4916,147500.0
2009-02-27 10:00:00,22.92,23.36,22.91,23.3,217800.0,16.4916,16.8082,16.4844,16.765,217800.0
2009-02-27 10:30:00,23.3,23.45,23.16,23.25,81400.0,16.765,16.8729,16.6643,16.729,81400.0
2009-02-27 11:00:00,23.25,23.37,22.98,23.14,327600.0,16.729,16.8154,16.5348,16.6499,327600.0
2009-02-27 11:30:00,23.13,23.32,23.08,23.23,53400.0,16.6427,16.7794,16.6067,16.7146,53400.0
2009-02-27 12:00:00,23.24,23.24,23.16,23.19,88700.0,16.7218,16.7218,16.6643,16.6859,88700.0
2009-02-27 12:30:00,23.2,23.22,23.16,23.22,63600.0,16.6931,16.7074,16.6643,16.7074,63600.0
2009-02-27 13:00:00,23.22,23.22,22.94,23.04,81400.0,16.7074,16.7074,16.506,16.5779,81400.0
2009-02-27 13:30:00,23.04,23.29,23.0,23.24,106400.0,16.5779,16.7578,16.5492,16.7218,106400.0
2009-02-27 14:00:00,23.24,23.29,23.09,23.12,131400.0,16.7218,16.7578,16.6139,16.6355,131400.0
2009-02-27 14:30:00,23.14,23.43,23.11,23.34,134500.0,16.6499,16.8585,16.6283,16.7938,134500.0
2009-02-27 15:00:00,23.34,23.35,22.95,23.0,122900.0,16.7938,16.801,16.5132,16.5492,122900.0
2009-02-27 15:30:00,22.99,23.33,22.95,23.07,250400.0,16.542,16.7866,16.5132,16.5995,250400.0
2009-03-02 09:30:00,22.43,23.05,20.06,22.82,116200.0,16.139,16.5851,14.4337,16.4196,116200.0
2009-03-02 10:00:00,22.82,22.88,22.69,22.81,102600.0,16.4196,16.4628,16.3261,16.4124,102600.0
2009-03-02 10:30:00,22.81,22.87,22.45,22.47,83400.0,16.4124,16.4556,16.1534,16.1678,83400.0
2009-03-02 11:00:00,22.47,22.62,22.09,22.1,79600.0,16.1678,16.2757,15.8944,15.9016,79600.0
2009-03-02 11:30:00,22.1,22.11,21.74,21.81,95800.0,15.9016,15.9088,15.6425,15.6929,95800.0
2009-03-02 12:00:00,21.81,21.95,21.79,21.81,56100.0,15.6929,15.7936,15.6785,15.6929,56100.0
2009-03-02 12:30:00,21.8,21.81,21.56,21.59,59000.0,15.6857,15.6929,15.513,15.5346,59000.0
2009-03-02 13:00:00,21.59,21.66,21.51,21.52,45100.0,15.5346,15.585,15.4771,15.4842,45100.0
2009-03-02 13:30:00,21.53,21.53,21.45,21.49,62400.0,15.4914,15.4914,15.4339,15.4627,62400.0
2009-03-02 14:00:00,21.49,21.5,21.4,21.41,62500.0,15.4627,15.4699,15.3979,15.4051,62500.0
2009-03-02 14:30:00,21.41,21.45,21.31,21.32,47500.0,15.4051,15.4339,15.3331,15.3403,47500.0
2009-03-02 15:00:00,21.33,21.34,21.16,21.25,94700.0,15.3475,15.3547,15.2252,15.29,94700.0
2009-03-02 15:30:00,21.26,21.35,20.81,21.0,405700.0,15.2972,15.3619,14.9734,15.1101,405700.0
2009-03-03 09:30:00,21.46,21.67,21.23,21.36,98900.0,15.4411,15.5922,15.2756,15.3691,98900.0
2009-03-03 10:00:00,21.33,21.52,21.19,21.48,46800.0,15.3475,15.4842,15.2468,15.4555,46800.0
2009-03-03 10:30:00,21.48,21.49,21.19,21.24,67400.0,15.4555,15.4627,15.2468,15.2828,67400.0
2009-03-03 11:00:00,21.26,21.35,21.05,21.09,57500.0,15.2972,15.3619,15.1461,15.1749,57500.0
2009-03-03 11:30:00,21.09,21.1,20.93,20.99,37100.0,15.1749,15.182,15.0597,15.1029,37100.0
2009-03-03 12:00:00,21.0,21.21,20.99,21.2,65200.0,15.1101,15.2612,15.1029,15.254,65200.0
2009-03-03 12:30:00,21.18,21.22,21.07,21.08,68800.0,15.2396,15.2684,15.1605,15.1677,68800.0
2009-03-03 13:00:00,21.07,21.07,20.88,20.91,37700.0,15.1605,15.1605,15.0238,15.0453,37700.0
2009-03-03 13:30:00,20.91,20.95,20.85,20.89,47000.0,15.0453,15.0741,15.0022,15.0309,47000.0
2009-03-03 14:00:00,20.9,20.9,20.75,20.81,117200.0,15.0381,15.0381,14.9302,14.9734,117200.0
2009-03-03 14:30:00,20.8,20.92,20.75,20.8,122500.0,14.9662,15.0525,14.9302,14.9662,122500.0
2009-03-03 15:00:00,20.81,20.91,20.79,20.84,245900.0,14.9734,15.0453,14.959,14.995,245900.0
2009-03-03 15:30:00,20.82,20.88,20.54,20.61,321200.0,14.9806,15.0238,14.7791,14.8295,321200.0
2009-03-04 09:30:00,20.96,21.55,20.96,21.14,101400.0,15.0813,15.5058,15.0813,15.2108,101400.0
2009-03-04 10:00:00,21.11,21.27,21.09,21.11,146000.0,15.1892,15.3044,15.1749,15.1892,146000.0
2009-03-04 10:30:00,21.13,21.3,21.09,21.3,92500.0,15.2036,15.326,15.1749,15.326,92500.0
2009-03-04 11:00:00,21.29,21.5,21.28,21.49,77400.0,15.3188,15.4699,15.3116,15.4627,77400.0
2009-03-04 11:30:00,21.49,21.69,21.48,21.68,76200.0,15.4627,15.6066,15.4555,15.5994,76200.0
2009-03-04 12:00:00,21.67,21.68,21.58,21.6,54600.0,15.5922,15.5994,15.5274,15.5418,54600.0
2009-03-04 12:30:00,21.6,21.64,21.5,21.53,48900.0,15.5418,15.5706,15.4699,15.4914,48900.0
2009-03-04 13:00:00,21.53,21.63,21.48,21.61,47300.0,15.4914,15.5634,15.4555,15.549,47300.0
2009-03-04 13:30:00,21.61,21.69,21.58,21.59,49600.0,15.549,15.6066,15.5274,15.5346,49600.0
2009-03-04 14:00:00,21.59,21.71,21.55,21.58,88200.0,15.5346,15.621,15.5058,15.5274,88200.0
2009-03-04 14:30:00,21.57,21.74,21.56,21.72,137800.0,15.5202,15.6425,15.513,15.6282,137800.0
2009-03-04 15:00:00,21.71,21.78,21.55,21.76,142100.0,15.621,15.6713,15.5058,15.6569,142100.0
2009-03-04 15:30:00,21.77,21.85,21.48,21.48,176400.0,15.6641,15.7217,15.4555,15.4555,176400.0
2009-03-05 09:30:00,21.08,21.14,20.79,20.82,73300.0,15.1677,15.2108,14.959,14.9806,73300.0
2009-03-05 10:00:00,20.83,20.85,20.28,20.34,133600.0,14.9878,15.0022,14.592,14.6352,133600.0
2009-03-05 10:30:00,20.32,20.39,19.91,19.92,263600.0,14.6208,14.6712,14.3258,14.333,263600.0
2009-03-05 11:00:00,19.92,20.08,19.85,19.95,116100.0,14.333,14.4481,14.2826,14.3546,116100.0
2009-03-05 11:30:00,19.95,20.07,19.89,19.97,132900.0,14.3546,14.4409,14.3114,14.369,132900.0
2009-03-05 12:00:00,19.96,20.0,19.91,19.98,49000.0,14.3618,14.3906,14.3258,14.3762,49000.0
2009-03-05 12:30:00,20.0,20.07,19.97,20.02,48200.0,14.3906,14.4409,14.369,14.405,48200.0
2009-03-05 13:00:00,20.04,20.09,19.93,19.99,86700.0,14.4193,14.4553,14.3402,14.3834,86700.0
2009-03-05 13:30:00,20.0,20.06,19.87,19.88,114800.0,14.3906,14.4337,14.297,14.3042,114800.0
2009-03-05 14:00:00,19.88,19.93,19.8,19.87,299000.0,14.3042,14.3402,14.2467,14.297,299000.0
2009-03-05 14:30:00,19.86,19.93,19.62,19.77,350100.0,14.2898,14.3402,14.1171,14.2251,350100.0
2009-03-05 15:00:00,19.78,19.92,19.75,19.91,137900.0,14.2323,14.333,14.2107,14.3258,137900.0
2009-03-05 15:30:00,19.91,19.93,19.72,19.9,291700.0,14.3258,14.3402,14.1891,14.3186,291700.0
2009-03-06 09:30:00,20.0,20.69,19.94,20.25,208500.0,14.3906,14.887,14.3474,14.5704,208500.0
2009-03-06 10:00:00,20.25,20.3,20.04,20.06,166700.0,14.5704,14.6064,14.4193,14.4337,166700.0
2009-03-06 10:30:00,20.06,20.17,19.95,19.99,195600.0,14.4337,14.5129,14.3546,14.3834,195600.0
2009-03-06 11:00:00,20.0,20.07,19.88,19.89,116500.0,14.3906,14.4409,14.3042,14.3114,116500.0
2009-03-06 11:30:00,19.91,20.02,19.89,19.95,61200.0,14.3258,14.405,14.3114,14.3546,61200.0
2009-03-06 12:00:00,19.95,20.14,19.94,19.96,48900.0,14.3546,14.4913,14.3474,14.3618,48900.0
2009-03-06 12:30:00,19.96,20.01,19.91,20.01,63100.0,14.3618,14.3978,14.3258,14.3978,63100.0
2009-03-06 13:00:00,20.01,20.04,19.92,19.96,108500.0,14.3978,14.4193,14.333,14.3618,108500.0
2009-03-06 13:30:00,19.96,19.98,19.57,19.65,140500.0,14.3618,14.3762,14.0812,14.1387,140500.0
2009-03-06 14:00:00,19.65,19.78,19.61,19.71,83200.0,14.1387,14.2323,14.1099,14.1819,83200.0
2009-03-06 14:30:00,19.71,19.75,19.57,19.6,131700.0,14.1819,14.2107,14.0812,14.1028,131700.0
2009-03-06 15:00:00,19.61,19.73,19.57,19.63,118600.0,14.1099,14.1963,14.0812,14.1243,118600.0
2009-03-06 15:30:00,19.63,20.14,19.63,20.05,216700.0,14.1243,14.4913,14.1243,14.4265,216700.0
2009-03-09 09:30:00,19.74,20.09,19.66,19.91,78600.0,14.2035,14.4553,14.1459,14.3258,78600.0
2009-03-09 10:00:00,19.89,20.36,19.83,20.23,217800.0,14.3114,14.6496,14.2682,14.5561,217800.0
2009-03-09 10:30:00,20.24,20.28,20.09,20.21,83600.0,14.5633,14.592,14.4553,14.5417,83600.0
2009-03-09 11:00:00,20.21,20.28,20.11,20.25,87500.0,14.5417,14.592,14.4697,14.5704,87500.0
2009-03-09 11:30:00,20.27,20.33,20.17,20.33,102700.0,14.5848,14.628,14.5129,14.628,102700.0
2009-03-09 12:00:00,20.32,20.45,20.29,20.43,52800.0,14.6208,14.7144,14.5992,14.7,52800.0
2009-03-09 12:30:00,20.43,20.43,20.28,20.37,30900.0,14.7,14.7,14.592,14.6568,30900.0
2009-03-09 13:00:00,20.37,20.37,20.16,20.18,97100.0,14.6568,14.6568,14.5057,14.5201,97100.0
2009-03-09 13:30:00,20.18,20.21,20.13,20.15,45500.0,14.5201,14.5417,14.4841,14.4985,45500.0
2009-03-09 14:00:00,20.15,20.2,20.05,20.09,46200.0,14.4985,14.5345,14.4265,14.4553,46200.0
2009-03-09 14:30:00,20.09,20.11,19.96,19.98,87800.0,14.4553,14.4697,14.3618,14.3762,87800.0
2009-03-09 15:00:00,20.0,20.01,19.86,19.95,111500.0,14.3906,14.3978,14.2898,14.3546,111500.0
2009-03-09 15:30:00,19.95,20.0,19.78,19.95,227600.0,14.3546,14.3906,14.2323,14.3546,227600.0
2009-03-10 09:30:00,20.21,20.56,20.12,20.43,119500.0,14.5417,14.7935,14.4769,14.7,119500.0
2009-03-10 10:00:00,20.44,20.45,20.27,20.43,158000.0,14.7072,14.7144,14.5848,14.7,158000.0
2009-03-10 10:30:00,20.42,20.51,20.36,20.48,57600.0,14.6928,14.7575,14.6496,14.7359,57600.0
2009-03-10 11:00:00,20.47,20.85,20.46,20.83,90100.0,14.7287,15.0022,14.7215,14.9878,90100.0
2009-03-10 11:30:00,20.83,20.94,20.7,20.78,106900.0,14.9878,15.0669,14.8942,14.9518,106900.0
2009-03-10 12:00:00,20.79,21.19,20.74,21.19,70600.0,14.959,15.2468,14.923,15.2468,70600.0
2009-03-10 12:30:00,21.19,21.27,21.12,21.21,121100.0,15.2468,15.3044,15.1964,15.2612,121100.0
2009-03-10 13:00:00,21.21,21.31,21.2,21.31,84100.0,15.2612,15.3331,15.254,15.3331,84100.0
2009-03-10 13:30:00,21.31,21.39,21.22,21.23,41200.0,15.3331,15.3907,15.2684,15.2756,41200.0
2009-03-10 14:00:00,21.21,21.25,21.04,21.22,67600.0,15.2612,15.29,15.1389,15.2684,67600.0
2009-03-10 14:30:00,21.22,21.36,21.2,21.3,77300.0,15.2684,15.3691,15.254,15.326,77300.0
2009-03-10 15:00:00,21.28,21.36,21.22,21.3,80800.0,15.3116,15.3691,15.2684,15.326,80800.0
2009-03-10 15:30:00,21.31,21.49,21.3,21.48,136300.0,15.3331,15.4627,15.326,15.4555,136300.0
2009-03-11 09:30:00,21.51,22.33,20.52,22.25,164300.0,15.4771,16.0671,14.7647,16.0095,164300.0
2009-03-11 10:00:00,22.25,22.31,21.99,22.01,77000.0,16.0095,16.0527,15.8224,15.8368,77000.0
2009-03-11 10:30:00,22.01,22.19,21.95,22.16,71600.0,15.8368,15.9663,15.7936,15.9447,71600.0
2009-03-11 11:00:00,22.16,22.19,21.95,21.96,73600.0,15.9447,15.9663,15.7936,15.8008,73600.0
2009-03-11 11:30:00,21.97,22.15,21.95,22.15,66600.0,15.808,15.9376,15.7936,15.9376,66600.0
2009-03-11 12:00:00,22.16,22.24,22.1,22.14,37600.0,15.9447,16.0023,15.9016,15.9304,37600.0
2009-03-11 12:30:00,22.18,22.18,21.95,21.98,36500.0,15.9591,15.9591,15.7936,15.8152,36500.0
2009-03-11 13:00:00,21.98,22.03,21.95,21.97,33100.0,15.8152,15.8512,15.7936,15.808,33100.0
2009-03-11 13:30:00,21.99,22.08,21.93,22.02,40700.0,15.8224,15.8872,15.7793,15.844,40700.0
2009-03-11 14:00:00,22.0,22.04,21.88,21.91,263300.0,15.8296,15.8584,15.7433,15.7649,263300.0
2009-03-11 14:30:00,21.9,22.05,21.89,21.98,49200.0,15.7577,15.8656,15.7505,15.8152,49200.0
2009-03-11 15:00:00,21.98,22.13,21.96,22.06,58200.0,15.8152,15.9232,15.8008,15.8728,58200.0
2009-03-11 15:30:00,22.06,22.1,21.98,22.0,236300.0,15.8728,15.9016,15.8152,15.8296,236300.0
2009-03-12 09:30:00,22.1,22.2,21.76,21.93,65000.0,15.9016,15.9735,15.6569,15.7793,65000.0
2009-03-12 10:00:00,21.95,22.09,21.93,21.97,75700.0,15.7936,15.8944,15.7793,15.808,75700.0
2009-03-12 10:30:00,21.98,22.13,21.97,22.09,227000.0,15.8152,15.9232,15.808,15.8944,227000.0
2009-03-12 11:00:00,22.09,22.17,22.05,22.15,101100.0,15.8944,15.9519,15.8656,15.9376,101100.0
2009-03-12 11:30:00,22.16,22.18,22.05,22.14,50900.0,15.9447,15.9591,15.8656,15.9304,50900.0
2009-03-12 12:00:00,22.11,22.21,22.08,22.21,92800.0,15.9088,15.9807,15.8872,15.9807,92800.0
2009-03-12 12:30:00,22.18,22.25,22.11,22.16,90200.0,15.9591,16.0095,15.9088,15.9447,90200.0
2009-03-12 13:00:00,22.16,22.24,22.12,22.14,84400.0,15.9447,16.0023,15.916,15.9304,84400.0
2009-03-12 13:30:00,22.14,22.25,22.12,22.16,75600.0,15.9304,16.0095,15.916,15.9447,75600.0
2009-03-12 14:00:00,22.17,22.7,22.15,22.56,120200.0,15.9519,16.3333,15.9376,16.2326,120200.0
2009-03-12 14:30:00,22.57,22.68,22.47,22.66,86400.0,16.2398,16.3189,16.1678,16.3045,86400.0
2009-03-12 15:00:00,22.65,22.76,22.56,22.75,155700.0,16.2973,16.3765,16.2326,16.3693,155700.0
2009-03-12 15:30:00,22.76,23.14,22.72,23.02,344000.0,16.3765,16.6499,16.3477,16.5635,344000.0
2009-03-13 09:30:00,23.31,23.63,23.06,23.48,105600.0,16.7722,17.0025,16.5923,16.8945,105600.0
2009-03-13 10:00:00,23.48,23.81,23.41,23.77,157300.0,16.8945,17.132,16.8442,17.1032,157300.0
2009-03-13 10:30:00,23.76,23.88,23.67,23.68,126100.0,17.096,17.1823,17.0312,17.0384,126100.0
2009-03-13 11:00:00,23.68,23.91,23.68,23.79,96900.0,17.0384,17.2039,17.0384,17.1176,96900.0
2009-03-13 11:30:00,23.77,23.8,23.69,23.79,38100.0,17.1032,17.1248,17.0456,17.1176,38100.0
2009-03-13 12:00:00,23.79,23.95,23.77,23.85,136000.0,17.1176,17.2327,17.1032,17.1607,136000.0
2009-03-13 12:30:00,23.86,24.06,23.8,24.05,63900.0,17.1679,17.3119,17.1248,17.3047,63900.0
2009-03-13 13:00:00,24.07,24.24,23.98,24.19,48400.0,17.319,17.4414,17.2543,17.4054,48400.0
2009-03-13 13:30:00,24.17,24.26,24.04,24.22,36800.0,17.391,17.4558,17.2975,17.427,36800.0
2009-03-13 14:00:00,24.22,24.31,24.15,24.17,62100.0,17.427,17.4917,17.3766,17.391,62100.0
2009-03-13 14:30:00,24.17,24.51,24.11,24.47,86700.0,17.391,17.6356,17.3478,17.6069,86700.0
2009-03-13 15:00:00,24.5,24.6,24.44,24.48,134900.0,17.6284,17.7004,17.5853,17.6141,134900.0
2009-03-13 15:30:00,24.49,24.54,24.33,24.5,180700.0,17.6212,17.6572,17.5061,17.6284,180700.0
2009-03-16 09:30:00,23.55,25.31,23.55,25.24,76200.0,16.9449,18.2113,16.9449,18.1609,76200.0
2009-03-16 10:00:00,25.31,25.47,25.04,25.14,110300.0,18.2113,18.3264,18.017,18.0889,110300.0
2009-03-16 10:30:00,25.16,25.43,24.92,24.95,41900.0,18.1033,18.2976,17.9306,17.9522,41900.0
2009-03-16 11:00:00,24.97,25.64,24.96,25.53,47000.0,17.9666,18.4487,17.9594,18.3696,47000.0
2009-03-16 11:30:00,25.5,25.55,25.2,25.28,46600.0,18.348,18.3839,18.1321,18.1897,46600.0
2009-03-16 12:00:00,25.28,25.38,25.24,25.33,37500.0,18.1897,18.2616,18.1609,18.2257,37500.0
2009-03-16 12:30:00,25.33,25.37,25.25,25.29,27200.0,18.2257,18.2544,18.1681,18.1969,27200.0
2009-03-16 13:00:00,25.31,25.36,25.13,25.2,62600.0,18.2113,18.2472,18.0817,18.1321,62600.0
2009-03-16 13:30:00,25.2,25.3,25.08,25.1,22200.0,18.1321,18.2041,18.0458,18.0602,22200.0
2009-03-16 14:00:00,25.1,25.28,25.05,25.2,45400.0,18.0602,18.1897,18.0242,18.1321,45400.0
2009-03-16 14:30:00,25.23,25.34,25.05,25.12,43200.0,18.1537,18.2328,18.0242,18.0746,43200.0
2009-03-16 15:00:00,25.11,25.22,25.02,25.16,81200.0,18.0674,18.1465,18.0026,18.1033,81200.0
2009-03-16 15:30:00,25.17,25.21,25.03,25.04,285700.0,18.1105,18.1393,18.0098,18.017,285700.0
2009-03-17 09:30:00,25.03,25.23,24.6,24.93,137600.0,18.0098,18.1537,17.7004,17.9378,137600.0
2009-03-17 10:00:00,24.95,25.37,24.94,25.26,93300.0,17.9522,18.2544,17.945,18.1753,93300.0
2009-03-17 10:30:00,25.21,25.3,25.04,25.27,79400.0,18.1393,18.2041,18.017,18.1825,79400.0
2009-03-17 11:00:00,25.25,25.26,25.06,25.2,76600.0,18.1681,18.1753,18.0314,18.1321,76600.0
2009-03-17 11:30:00,25.2,25.4,25.2,25.4,41800.0,18.1321,18.276,18.1321,18.276,41800.0
2009-03-17 12:00:00,25.4,25.48,25.34,25.47,30500.0,18.276,18.3336,18.2328,18.3264,30500.0
2009-03-17 12:30:00,25.47,25.6,25.42,25.45,31900.0,18.3264,18.4199,18.2904,18.312,31900.0
2009-03-17 13:00:00,25.43,25.54,25.38,25.5,21800.0,18.2976,18.3768,18.2616,18.348,21800.0
2009-03-17 13:30:00,25.52,25.58,25.4,25.41,32100.0,18.3624,18.4055,18.276,18.2832,32100.0
2009-03-17 14:00:00,25.4,25.54,25.36,25.43,37100.0,18.276,18.3768,18.2472,18.2976,37100.0
2009-03-17 14:30:00,25.43,25.53,25.35,25.51,43200.0,18.2976,18.3696,18.24,18.3552,43200.0
2009-03-17 15:00:00,25.5,25.59,25.47,25.51,49700.0,18.348,18.4127,18.3264,18.3552,49700.0
2009-03-17 15:30:00,25.52,25.69,25.43,25.64,143200.0,18.3624,18.4847,18.2976,18.4487,143200.0
2009-03-18 09:30:00,25.59,25.6,25.15,25.35,92900.0,18.4127,18.4199,18.0961,18.24,92900.0
2009-03-18 10:00:00,25.35,25.41,25.07,25.12,42600.0,18.24,18.2832,18.0386,18.0746,42600.0
2009-03-18 10:30:00,25.08,25.14,24.93,25.05,43800.0,18.0458,18.0889,17.9378,18.0242,43800.0
2009-03-18 11:00:00,25.1,25.13,24.97,24.99,19400.0,18.0602,18.0817,17.9666,17.981,19400.0
2009-03-18 11:30:00,25.01,25.09,24.93,25.05,19400.0,17.9954,18.053,17.9378,18.0242,19400.0
2009-03-18 12:00:00,25.07,25.2,25.03,25.11,29300.0,18.0386,18.1321,18.0098,18.0674,29300.0
2009-03-18 12:30:00,25.13,25.25,25.08,25.23,51800.0,18.0817,18.1681,18.0458,18.1537,51800.0
2009-03-18 13:00:00,25.21,25.25,25.15,25.2,40700.0,18.1393,18.1681,18.0961,18.1321,40700.0
2009-03-18 13:30:00,25.17,25.24,25.17,25.23,34500.0,18.1105,18.1609,18.1105,18.1537,34500.0
2009-03-18 14:00:00,25.23,25.6,25.19,25.44,119100.0,18.1537,18.4199,18.1249,18.3048,119100.0
2009-03-18 14:30:00,25.48,25.91,25.34,25.87,100000.0,18.3336,18.643,18.2328,18.6142,100000.0
2009-03-18 15:00:00,25.85,26.0,25.54,25.63,119900.0,18.5998,18.7077,18.3768,18.4415,119900.0
2009-03-18 15:30:00,25.67,25.91,25.66,25.73,191800.0,18.4703,18.643,18.4631,18.5135,191800.0
2009-03-19 09:30:00,26.46,26.46,25.54,25.56,86400.0,19.0387,19.0387,18.3768,18.3911,86400.0
2009-03-19 10:00:00,25.57,25.62,25.35,25.51,72300.0,18.3983,18.4343,18.24,18.3552,72300.0
2009-03-19 10:30:00,25.5,25.64,25.44,25.63,33500.0,18.348,18.4487,18.3048,18.4415,33500.0
2009-03-19 11:00:00,25.63,25.63,25.38,25.48,200900.0,18.4415,18.4415,18.2616,18.3336,200900.0
2009-03-19 11:30:00,25.37,25.39,25.16,25.25,63000.0,18.2544,18.2688,18.1033,18.1681,63000.0
2009-03-19 12:00:00,25.27,25.53,25.27,25.43,19600.0,18.1825,18.3696,18.1825,18.2976,19600.0
2009-03-19 12:30:00,25.45,25.5,25.35,25.35,18900.0,18.312,18.348,18.24,18.24,18900.0
2009-03-19 13:00:00,25.3,25.38,25.21,25.3,15800.0,18.2041,18.2616,18.1393,18.2041,15800.0
2009-03-19 13:30:00,25.32,25.4,25.32,25.37,62200.0,18.2185,18.276,18.2185,18.2544,62200.0
2009-03-19 14:00:00,25.37,25.4,25.2,25.21,154300.0,18.2544,18.276,18.1321,18.1393,154300.0
2009-03-19 14:30:00,25.19,25.3,25.11,25.28,69300.0,18.1249,18.2041,18.0674,18.1897,69300.0
2009-03-19 15:00:00,25.27,25.42,25.23,25.3,85600.0,18.1825,18.2904,18.1537,18.2041,85600.0
2009-03-19 15:30:00,25.34,25.47,25.23,25.42,151700.0,18.2328,18.3264,18.1537,18.2904,151700.0
2009-03-20 09:30:00,25.49,25.75,25.29,25.47,30300.0,18.3408,18.5279,18.1969,18.3264,30300.0
2009-03-20 10:00:00,25.47,25.57,25.18,25.31,47600.0,18.3264,18.3983,18.1177,18.2113,47600.0
2009-03-20 10:30:00,25.35,25.5,25.28,25.45,13300.0,18.24,18.348,18.1897,18.312,13300.0
2009-03-20 11:00:00,25.43,25.5,25.31,25.39,21300.0,18.2976,18.348,18.2113,18.2688,21300.0
2009-03-20 11:30:00,25.38,25.53,25.37,25.42,18700.0,18.2616,18.3696,18.2544,18.2904,18700.0
2009-03-20 12:00:00,25.45,25.52,25.36,25.52,10200.0,18.312,18.3624,18.2472,18.3624,10200.0
2009-03-20 12:30:00,25.51,25.55,25.34,25.44,35400.0,18.3552,18.3839,18.2328,18.3048,35400.0
2009-03-20 13:00:00,25.47,25.48,25.29,25.37,18200.0,18.3264,18.3336,18.1969,18.2544,18200.0
2009-03-20 13:30:00,25.34,25.45,25.27,25.36,21900.0,18.2328,18.312,18.1825,18.2472,21900.0
2009-03-20 14:00:00,25.36,25.4,25.31,25.37,26200.0,18.2472,18.276,18.2113,18.2544,26200.0
2009-03-20 14:30:00,25.41,25.5,25.3,25.48,40100.0,18.2832,18.348,18.2041,18.3336,40100.0
2009-03-20 15:00:00,25.5,25.59,25.45,25.55,39600.0,18.348,18.4127,18.312,18.3839,39600.0
2009-03-20 15:30:00,25.55,25.6,25.15,25.4,145300.0,18.3839,18.4199,18.0961,18.276,145300.0
2009-03-23 09:30:00,25.18,26.0,25.18,25.43,87600.0,18.1177,18.7077,18.1177,18.2976,87600.0
2009-03-23 10:00:00,25.45,25.58,25.39,25.5,144700.0,18.312,18.4055,18.2688,18.348,144700.0
2009-03-23 10:30:00,25.49,25.71,25.43,25.69,112200.0,18.3408,18.4991,18.2976,18.4847,112200.0
2009-03-23 11:00:00,25.71,26.09,25.7,26.02,67400.0,18.4991,18.7725,18.4919,18.7221,67400.0
2009-03-23 11:30:00,26.03,26.1,26.0,26.04,28000.0,18.7293,18.7797,18.7077,18.7365,28000.0
2009-03-23 12:00:00,26.07,26.1,25.87,25.88,24900.0,18.7581,18.7797,18.6142,18.6214,24900.0
2009-03-23 12:30:00,25.9,26.01,25.89,25.94,40400.0,18.6358,18.7149,18.6286,18.6646,40400.0
2009-03-23 13:00:00,25.91,26.05,25.88,25.88,25600.0,18.643,18.7437,18.6214,18.6214,25600.0
2009-03-23 13:30:00,25.91,26.01,25.81,25.98,22900.0,18.643,18.7149,18.571,18.6933,22900.0
2009-03-23 14:00:00,25.98,25.98,25.75,25.9,34200.0,18.6933,18.6933,18.5279,18.6358,34200.0
2009-03-23 14:30:00,25.89,26.31,25.83,26.26,56600.0,18.6286,18.9308,18.5854,18.8948,56600.0
2009-03-23 15:00:00,26.26,26.34,26.16,26.24,87300.0,18.8948,18.9524,18.8229,18.8804,87300.0
2009-03-23 15:30:00,26.25,26.62,26.24,26.53,128100.0,18.8876,19.1538,18.8804,19.0891,128100.0
2009-03-24 09:30:00,25.93,26.13,25.62,25.81,105000.0,18.6574,18.8013,18.4343,18.571,105000.0
2009-03-24 10:00:00,25.83,26.09,25.79,26.04,57300.0,18.5854,18.7725,18.5566,18.7365,57300.0
2009-03-24 10:30:00,26.04,26.07,25.7,25.92,44800.0,18.7365,18.7581,18.4919,18.6502,44800.0
2009-03-24 11:00:00,25.91,26.03,25.88,25.99,144500.0,18.643,18.7293,18.6214,18.7005,144500.0
2009-03-24 11:30:00,25.98,26.06,25.86,25.94,69300.0,18.6933,18.7509,18.607,18.6646,69300.0
2009-03-24 12:00:00,25.94,26.08,25.89,26.06,46000.0,18.6646,18.7653,18.6286,18.7509,46000.0
2009-03-24 12:30:00,26.07,26.14,25.99,26.03,35600.0,18.7581,18.8085,18.7005,18.7293,35600.0
2009-03-24 13:00:00,26.04,26.15,26.0,26.11,36000.0,18.7365,18.8157,18.7077,18.7869,36000.0
2009-03-24 13:30:00,26.09,26.09,25.98,26.02,41200.0,18.7725,18.7725,18.6933,18.7221,41200.0
2009-03-24 14:00:00,26.03,26.14,25.94,26.02,72000.0,18.7293,18.8085,18.6646,18.7221,72000.0
2009-03-24 14:30:00,26.03,26.16,25.98,26.04,92700.0,18.7293,18.8229,18.6933,18.7365,92700.0
2009-03-24 15:00:00,26.04,26.16,25.97,26.14,130400.0,18.7365,18.8229,18.6861,18.8085,130400.0
2009-03-24 15:30:00,26.14,26.17,26.0,26.01,246600.0,18.8085,18.8301,18.7077,18.7149,246600.0
2009-03-25 09:30:00,26.22,26.25,25.89,26.02,63000.0,18.866,18.8876,18.6286,18.7221,63000.0
2009-03-25 10:00:00,26.02,26.16,26.01,26.1,73300.0,18.7221,18.8229,18.7149,18.7797,73300.0
2009-03-25 10:30:00,26.11,26.33,26.11,26.25,32000.0,18.7869,18.9452,18.7869,18.8876,32000.0
2009-03-25 11:00:00,26.22,26.35,26.04,26.06,52400.0,18.866,18.9596,18.7365,18.7509,52400.0
2009-03-25 11:30:00,26.07,26.29,26.02,26.26,30200.0,18.7581,18.9164,18.7221,18.8948,30200.0
2009-03-25 12:00:00,26.25,26.34,26.08,26.13,38500.0,18.8876,18.9524,18.7653,18.8013,38500.0
2009-03-25 12:30:00,26.13,26.19,25.97,26.0,54700.0,18.8013,18.8444,18.6861,18.7077,54700.0
2009-03-25 13:00:00,26.0,26.06,25.84,25.91,154300.0,18.7077,18.7509,18.5926,18.643,154300.0
2009-03-25 13:30:00,25.91,25.98,25.83,25.9,134100.0,18.643,18.6933,18.5854,18.6358,134100.0
2009-03-25 14:00:00,25.9,25.91,25.76,25.83,77500.0,18.6358,18.643,18.535,18.5854,77500.0
2009-03-25 14:30:00,25.82,25.88,25.75,25.75,116900.0,18.5782,18.6214,18.5279,18.5279,116900.0
2009-03-25 15:00:00,25.74,26.05,25.63,26.04,53400.0,18.5207,18.7437,18.4415,18.7365,53400.0
2009-03-25 15:30:00,26.04,26.27,26.0,26.26,120200.0,18.7365,18.902,18.7077,18.8948,120200.0
2009-03-26 09:30:00,26.56,26.57,26.04,26.13,42100.0,19.1107,19.1179,18.7365,18.8013,42100.0
2009-03-26 10:00:00,26.11,26.4,26.11,26.22,22000.0,18.7869,18.9955,18.7869,18.866,22000.0
2009-03-26 10:30:00,26.21,26.49,26.19,26.41,37600.0,18.8588,19.0603,18.8444,19.0027,37600.0
2009-03-26 11:00:00,26.4,26.56,26.34,26.37,29400.0,18.9955,19.1107,18.9524,18.974,29400.0
2009-03-26 11:30:00,26.37,26.45,26.06,26.31,145400.0,18.974,19.0315,18.7509,18.9308,145400.0
2009-03-26 12:00:00,26.3,26.32,26.2,26.25,132300.0,18.9236,18.938,18.8516,18.8876,132300.0
2009-03-26 12:30:00,26.24,26.28,26.02,26.09,203100.0,18.8804,18.9092,18.7221,18.7725,203100.0
2009-03-26 13:00:00,26.08,26.32,26.07,26.27,97100.0,18.7653,18.938,18.7581,18.902,97100.0
2009-03-26 13:30:00,26.25,26.27,26.17,26.2,255600.0,18.8876,18.902,18.8301,18.8516,255600.0
2009-03-26 14:00:00,26.21,26.25,26.11,26.13,55400.0,18.8588,18.8876,18.7869,18.8013,55400.0
2009-03-26 14:30:00,26.1,26.15,25.96,26.0,189400.0,18.7797,18.8157,18.679,18.7077,189400.0
2009-03-26 15:00:00,25.99,26.25,25.99,26.14,61600.0,18.7005,18.8876,18.7005,18.8085,61600.0
2009-03-26 15:30:00,26.15,26.29,26.07,26.25,197600.0,18.8157,18.9164,18.7581,18.8876,197600.0
2009-03-27 09:30:00,25.6,25.91,25.54,25.75,54900.0,18.4199,18.643,18.3768,18.5279,54900.0
2009-03-27 10:00:00,25.75,25.78,25.47,25.55,85500.0,18.5279,18.5494,18.3264,18.3839,85500.0
2009-03-27 10:30:00,25.56,25.56,25.44,25.52,255000.0,18.3911,18.3911,18.3048,18.3624,255000.0
2009-03-27 11:00:00,25.51,25.6,25.5,25.54,72200.0,18.3552,18.4199,18.348,18.3768,72200.0
2009-03-27 11:30:00,25.55,25.66,25.55,25.58,95800.0,18.3839,18.4631,18.3839,18.4055,95800.0
2009-03-27 12:00:00,25.59,25.73,25.54,25.61,49000.0,18.4127,18.5135,18.3768,18.4271,49000.0
2009-03-27 12:30:00,25.61,25.65,25.57,25.61,26000.0,18.4271,18.4559,18.3983,18.4271,26000.0
2009-03-27 13:00:00,25.64,25.64,25.5,25.59,113300.0,18.4487,18.4487,18.348,18.4127,113300.0
2009-03-27 13:30:00,25.59,25.72,25.5,25.56,283400.0,18.4127,18.5063,18.348,18.3911,283400.0
2009-03-27 14:00:00,25.59,25.63,25.55,25.59,37600.0,18.4127,18.4415,18.3839,18.4127,37600.0
2009-03-27 14:30:00,25.58,25.63,25.5,25.56,54000.0,18.4055,18.4415,18.348,18.3911,54000.0
2009-03-27 15:00:00,25.54,25.66,25.53,25.56,314200.0,18.3768,18.4631,18.3696,18.3911,314200.0
2009-03-27 15:30:00,25.56,25.63,25.5,25.59,115900.0,18.3911,18.4415,18.348,18.4127,115900.0
2009-03-30 09:30:00,24.99,25.49,24.43,24.62,119400.0,17.981,18.3408,17.5781,17.7148,119400.0
2009-03-30 10:00:00,24.64,24.68,24.57,24.66,62800.0,17.7292,17.758,17.6788,17.7436,62800.0
2009-03-30 10:30:00,24.67,24.67,24.43,24.51,152400.0,17.7508,17.7508,17.5781,17.6356,152400.0
2009-03-30 11:00:00,24.51,24.56,24.42,24.43,91900.0,17.6356,17.6716,17.5709,17.5781,91900.0
2009-03-30 11:30:00,24.44,24.55,24.4,24.44,118600.0,17.5853,17.6644,17.5565,17.5853,118600.0
2009-03-30 12:00:00,24.45,24.57,24.34,24.49,41800.0,17.5925,17.6788,17.5133,17.6212,41800.0
2009-03-30 12:30:00,24.49,24.56,24.45,24.51,37500.0,17.6212,17.6716,17.5925,17.6356,37500.0
2009-03-30 13:00:00,24.48,24.51,24.31,24.44,47000.0,17.6141,17.6356,17.4917,17.5853,47000.0
2009-03-30 13:30:00,24.46,24.53,24.35,24.43,122000.0,17.5997,17.65,17.5205,17.5781,122000.0
2009-03-30 14:00:00,24.43,24.53,24.37,24.46,143500.0,17.5781,17.65,17.5349,17.5997,143500.0
2009-03-30 14:30:00,24.45,24.52,24.42,24.43,53900.0,17.5925,17.6428,17.5709,17.5781,53900.0
2009-03-30 15:00:00,24.43,24.54,24.43,24.48,83600.0,17.5781,17.6572,17.5781,17.6141,83600.0
2009-03-30 15:30:00,24.48,24.84,24.45,24.73,146000.0,17.6141,17.8731,17.5925,17.7939,146000.0
2009-03-31 09:30:00,25.46,25.46,25.02,25.19,60200.0,18.3192,18.3192,18.0026,18.1249,60200.0
2009-03-31 10:00:00,25.15,25.35,25.1,25.3,68700.0,18.0961,18.24,18.0602,18.2041,68700.0
2009-03-31 10:30:00,25.3,25.41,25.26,25.29,116500.0,18.2041,18.2832,18.1753,18.1969,116500.0
2009-03-31 11:00:00,25.3,25.47,25.28,25.42,75100.0,18.2041,18.3264,18.1897,18.2904,75100.0
2009-03-31 11:30:00,25.4,25.49,25.26,25.29,81500.0,18.276,18.3408,18.1753,18.1969,81500.0
2009-03-31 12:00:00,25.29,25.35,25.2,25.34,30600.0,18.1969,18.24,18.1321,18.2328,30600.0
2009-03-31 12:30:00,25.33,25.5,25.33,25.47,65400.0,18.2257,18.348,18.2257,18.3264,65400.0
2009-03-31 13:00:00,25.49,25.57,25.38,25.39,154800.0,18.3408,18.3983,18.2616,18.2688,154800.0
2009-03-31 13:30:00,25.39,25.52,25.38,25.5,38800.0,18.2688,18.3624,18.2616,18.348,38800.0
2009-03-31 14:00:00,25.5,25.65,25.46,25.64,36200.0,18.348,18.4559,18.3192,18.4487,36200.0
2009-03-31 14:30:00,25.64,25.68,25.51,25.51,44500.0,18.4487,18.4775,18.3552,18.3552,44500.0
2009-03-31 15:00:00,25.48,25.53,25.33,25.46,65900.0,18.3336,18.3696,18.2257,18.3192,65900.0
2009-03-31 15:30:00,25.46,25.47,25.2,25.32,191000.0,18.3192,18.3264,18.1321,18.2185,191000.0
2009-04-01 09:30:00,25.18,25.18,24.69,24.78,97600.0,18.1177,18.1177,17.7652,17.8299,97600.0
2009-04-01 10:00:00,24.8,25.09,24.68,24.89,107700.0,17.8443,18.053,17.758,17.9091,107700.0
2009-04-01 10:30:00,24.92,25.22,24.91,25.13,130400.0,17.9306,18.1465,17.9234,18.0817,130400.0
2009-04-01 11:00:00,25.13,25.13,24.93,25.0,48100.0,18.0817,18.0817,17.9378,17.9882,48100.0
2009-04-01 11:30:00,25.01,25.11,25.0,25.04,57400.0,17.9954,18.0674,17.9882,18.017,57400.0
2009-04-01 12:00:00,25.08,25.47,25.07,25.4,48900.0,18.0458,18.3264,18.0386,18.276,48900.0
2009-04-01 12:30:00,25.39,25.41,25.26,25.3,62700.0,18.2688,18.2832,18.1753,18.2041,62700.0
2009-04-01 13:00:00,25.27,25.42,25.16,25.41,45500.0,18.1825,18.2904,18.1033,18.2832,45500.0
2009-04-01 13:30:00,25.38,25.4,25.26,25.31,31300.0,18.2616,18.276,18.1753,18.2113,31300.0
2009-04-01 14:00:00,25.3,25.35,25.1,25.14,108200.0,18.2041,18.24,18.0602,18.0889,108200.0
2009-04-01 14:30:00,25.12,25.3,25.1,25.2,57300.0,18.0746,18.2041,18.0602,18.1321,57300.0
2009-04-01 15:00:00,25.19,25.25,25.0,25.24,77300.0,18.1249,18.1681,17.9882,18.1609,77300.0
2009-04-01 15:30:00,25.23,25.45,25.2,25.31,173900.0,18.1537,18.312,18.1321,18.2113,173900.0
2009-04-02 09:30:00,25.65,26.61,25.65,26.35,146800.0,18.4559,19.1466,18.4559,18.9596,146800.0
2009-04-02 10:00:00,26.35,26.6,26.21,26.52,81000.0,18.9596,19.1395,18.8588,19.0819,81000.0
2009-04-02 10:30:00,26.51,26.68,26.38,26.49,80700.0,19.0747,19.197,18.9812,19.0603,80700.0
2009-04-02 11:00:00,26.54,26.91,26.52,26.84,152000.0,19.0963,19.3625,19.0819,19.3121,152000.0
2009-04-02 11:30:00,26.85,26.95,26.81,26.87,47700.0,19.3193,19.3913,19.2906,19.3337,47700.0
2009-04-02 12:00:00,26.86,26.95,26.81,26.9,62900.0,19.3265,19.3913,19.2906,19.3553,62900.0
2009-04-02 12:30:00,26.91,26.96,26.7,26.7,76000.0,19.3625,19.3985,19.2114,19.2114,76000.0
2009-04-02 13:00:00,26.68,26.9,26.66,26.82,58000.0,19.197,19.3553,19.1826,19.2977,58000.0
2009-04-02 13:30:00,26.81,26.91,26.76,26.77,192700.0,19.2906,19.3625,19.2546,19.2618,192700.0
2009-04-02 14:00:00,26.82,26.96,26.78,26.95,28900.0,19.2977,19.3985,19.269,19.3913,28900.0
2009-04-02 14:30:00,26.96,27.0,26.89,27.0,65800.0,19.3985,19.4273,19.3481,19.4273,65800.0
2009-04-02 15:00:00,26.99,27.07,26.87,26.9,341900.0,19.4201,19.4776,19.3337,19.3553,341900.0
2009-04-02 15:30:00,26.89,27.01,26.66,26.73,164600.0,19.3481,19.4345,19.1826,19.233,164600.0
2009-04-03 09:30:00,26.65,26.92,26.53,26.7,51100.0,19.1754,19.3697,19.0891,19.2114,51100.0
2009-04-03 10:00:00,26.71,26.73,26.39,26.71,69900.0,19.2186,19.233,18.9884,19.2186,69900.0
2009-04-03 10:30:00,26.74,27.13,26.72,27.08,75400.0,19.2402,19.5208,19.2258,19.4848,75400.0
2009-04-03 11:00:00,27.08,27.23,27.01,27.2,36800.0,19.4848,19.5928,19.4345,19.5712,36800.0
2009-04-03 11:30:00,27.2,27.4,27.04,27.39,84200.0,19.5712,19.7151,19.456,19.7079,84200.0
2009-04-03 12:00:00,27.39,27.6,27.33,27.57,41100.0,19.7079,19.859,19.6647,19.8374,41100.0
2009-04-03 12:30:00,27.56,27.84,27.56,27.75,49100.0,19.8302,20.0317,19.8302,19.9669,49100.0
2009-04-03 13:00:00,27.74,28.02,27.73,27.95,100000.0,19.9597,20.1612,19.9525,20.1108,100000.0
2009-04-03 13:30:00,27.97,28.06,27.87,27.95,36600.0,20.1252,20.19,20.0533,20.1108,36600.0
2009-04-03 14:00:00,27.98,28.0,27.87,27.99,26900.0,20.1324,20.1468,20.0533,20.1396,26900.0
2009-04-03 14:30:00,27.99,27.99,27.88,27.97,41400.0,20.1396,20.1396,20.0604,20.1252,41400.0
2009-04-03 15:00:00,27.96,27.97,27.86,27.88,40700.0,20.118,20.1252,20.0461,20.0604,40700.0
2009-04-03 15:30:00,27.89,28.2,27.87,28.15,178300.0,20.0676,20.2907,20.0533,20.2547,178300.0
2009-04-06 09:30:00,28.09,28.09,27.53,27.89,49400.0,20.2115,20.2115,19.8086,20.0676,49400.0
2009-04-06 10:00:00,27.88,28.24,27.88,28.02,58900.0,20.0604,20.3195,20.0604,20.1612,58900.0
2009-04-06 10:30:00,27.97,27.98,27.81,27.81,71600.0,20.1252,20.1324,20.0101,20.0101,71600.0
2009-04-06 11:00:00,27.82,27.88,27.74,27.87,44200.0,20.0173,20.0604,19.9597,20.0533,44200.0
2009-04-06 11:30:00,27.88,27.91,27.8,27.84,33400.0,20.0604,20.082,20.0029,20.0317,33400.0
2009-04-06 12:00:00,27.83,27.9,27.76,27.82,20800.0,20.0245,20.0748,19.9741,20.0173,20800.0
2009-04-06 12:30:00,27.81,27.95,27.76,27.95,21400.0,20.0101,20.1108,19.9741,20.1108,21400.0
2009-04-06 13:00:00,27.99,28.0,27.76,27.87,31300.0,20.1396,20.1468,19.9741,20.0533,31300.0
2009-04-06 13:30:00,27.86,28.02,27.82,27.89,31500.0,20.0461,20.1612,20.0173,20.0676,31500.0
2009-04-06 14:00:00,27.88,27.92,27.82,27.87,20400.0,20.0604,20.0892,20.0173,20.0533,20400.0
2009-04-06 14:30:00,27.89,27.92,27.77,27.9,56900.0,20.0676,20.0892,19.9813,20.0748,56900.0
2009-04-06 15:00:00,27.89,27.92,27.79,27.85,61000.0,20.0676,20.0892,19.9957,20.0389,61000.0
2009-04-06 15:30:00,27.85,27.93,27.79,27.89,95900.0,20.0389,20.0964,19.9957,20.0676,95900.0
2009-04-07 09:30:00,27.46,27.46,27.07,27.2,29300.0,19.7582,19.7582,19.4776,19.5712,29300.0
2009-04-07 10:00:00,27.2,27.23,27.07,27.21,49900.0,19.5712,19.5928,19.4776,19.5784,49900.0
2009-04-07 10:30:00,27.21,27.35,27.21,27.33,44900.0,19.5784,19.6791,19.5784,19.6647,44900.0
2009-04-07 11:00:00,27.32,27.35,27.19,27.29,54600.0,19.6575,19.6791,19.564,19.6359,54600.0
2009-04-07 11:30:00,27.29,27.35,27.13,27.25,50600.0,19.6359,19.6791,19.5208,19.6071,50600.0
2009-04-07 12:00:00,27.25,27.49,27.22,27.42,31700.0,19.6071,19.7798,19.5856,19.7295,31700.0
2009-04-07 12:30:00,27.4,27.5,27.36,27.5,27400.0,19.7151,19.787,19.6863,19.787,27400.0
2009-04-07 13:00:00,27.5,27.5,27.14,27.16,32000.0,19.787,19.787,19.528,19.5424,32000.0
2009-04-07 13:30:00,27.15,27.15,26.94,27.07,32900.0,19.5352,19.5352,19.3841,19.4776,32900.0
2009-04-07 14:00:00,27.06,27.06,26.93,27.0,39300.0,19.4704,19.4704,19.3769,19.4273,39300.0
2009-04-07 14:30:00,26.99,26.99,26.89,26.97,51800.0,19.4201,19.4201,19.3481,19.4057,51800.0
2009-04-07 15:00:00,26.96,27.0,26.87,26.87,103500.0,19.3985,19.4273,19.3337,19.3337,103500.0
2009-04-07 15:30:00,26.83,27.01,26.79,26.85,136300.0,19.3049,19.4345,19.2762,19.3193,136300.0
2009-04-08 09:30:00,27.07,27.43,26.96,27.39,37800.0,19.4776,19.7367,19.3985,19.7079,37800.0
2009-04-08 10:00:00,27.35,27.65,27.21,27.37,73300.0,19.6791,19.895,19.5784,19.6935,73300.0
2009-04-08 10:30:00,27.36,27.44,27.26,27.4,57600.0,19.6863,19.7439,19.6143,19.7151,57600.0
2009-04-08 11:00:00,27.38,27.51,27.35,27.36,60800.0,19.7007,19.7942,19.6791,19.6863,60800.0
2009-04-08 11:30:00,27.36,27.43,27.28,27.31,22500.0,19.6863,19.7367,19.6287,19.6503,22500.0
2009-04-08 12:00:00,27.31,27.43,27.27,27.36,25500.0,19.6503,19.7367,19.6215,19.6863,25500.0
2009-04-08 12:30:00,27.37,27.7,27.3,27.69,34800.0,19.6935,19.9309,19.6431,19.9237,34800.0
2009-04-08 13:00:00,27.68,27.68,27.6,27.64,17200.0,19.9165,19.9165,19.859,19.8878,17200.0
2009-04-08 13:30:00,27.65,27.67,27.5,27.52,14300.0,19.895,19.9093,19.787,19.8014,14300.0
2009-04-08 14:00:00,27.53,27.53,27.4,27.44,23000.0,19.8086,19.8086,19.7151,19.7439,23000.0
2009-04-08 14:30:00,27.45,27.47,27.24,27.24,28200.0,19.7511,19.7654,19.6,19.6,28200.0
2009-04-08 15:00:00,27.22,27.23,27.06,27.11,57100.0,19.5856,19.5928,19.4704,19.5064,57100.0
2009-04-08 15:30:00,27.11,27.31,27.04,27.27,148800.0,19.5064,19.6503,19.456,19.6215,148800.0
2009-04-09 09:30:00,27.79,28.64,27.7,28.46,101900.0,19.9957,20.6073,19.9309,20.4778,101900.0
2009-04-09 10:00:00,28.44,28.6,28.25,28.26,50600.0,20.4634,20.5785,20.3267,20.3339,50600.0
2009-04-09 10:30:00,28.27,28.38,28.25,28.36,23900.0,20.3411,20.4202,20.3267,20.4058,23900.0
2009-04-09 11:00:00,28.4,28.4,28.19,28.19,26000.0,20.4346,20.4346,20.2835,20.2835,26000.0
2009-04-09 11:30:00,28.2,28.3,28.2,28.28,16600.0,20.2907,20.3627,20.2907,20.3483,16600.0
2009-04-09 12:00:00,28.28,28.3,28.17,28.21,11900.0,20.3483,20.3627,20.2691,20.2979,11900.0
2009-04-09 12:30:00,28.24,28.24,28.02,28.03,9900.0,20.3195,20.3195,20.1612,20.1684,9900.0
2009-04-09 13:00:00,28.03,28.13,28.02,28.12,24000.0,20.1684,20.2403,20.1612,20.2331,24000.0
2009-04-09 13:30:00,28.13,28.15,28.01,28.01,20500.0,20.2403,20.2547,20.154,20.154,20500.0
2009-04-09 14:00:00,28.01,28.02,27.85,28.02,25600.0,20.154,20.1612,20.0389,20.1612,25600.0
2009-04-09 14:30:00,28.01,28.1,27.96,28.0,30400.0,20.154,20.2187,20.118,20.1468,30400.0
2009-04-09 15:00:00,28.0,28.0,27.76,27.79,41900.0,20.1468,20.1468,19.9741,19.9957,41900.0
2009-04-09 15:30:00,27.8,27.84,27.69,27.8,162400.0,20.0029,20.0317,19.9237,20.0029,162400.0
2009-04-13 09:30:00,27.8,27.81,27.53,27.66,52300.0,20.0029,20.0101,19.8086,19.9022,52300.0
2009-04-13 10:00:00,27.62,28.11,27.59,28.11,97900.0,19.8734,20.2259,19.8518,20.2259,97900.0
2009-04-13 10:30:00,28.12,28.19,28.02,28.08,66200.0,20.2331,20.2835,20.1612,20.2044,66200.0
2009-04-13 11:00:00,28.09,28.15,28.02,28.14,30800.0,20.2115,20.2547,20.1612,20.2475,30800.0
2009-04-13 11:30:00,28.08,28.1,28.0,28.07,22400.0,20.2044,20.2187,20.1468,20.1972,22400.0
2009-04-13 12:00:00,28.09,28.14,28.06,28.09,14700.0,20.2115,20.2475,20.19,20.2115,14700.0
2009-04-13 12:30:00,28.1,28.1,27.99,28.0,21200.0,20.2187,20.2187,20.1396,20.1468,21200.0
2009-04-13 13:00:00,27.99,28.1,27.92,28.05,23900.0,20.1396,20.2187,20.0892,20.1828,23900.0
2009-04-13 13:30:00,28.09,28.13,28.02,28.07,22300.0,20.2115,20.2403,20.1612,20.1972,22300.0
2009-04-13 14:00:00,28.09,28.11,28.02,28.05,50200.0,20.2115,20.2259,20.1612,20.1828,50200.0
2009-04-13 14:30:00,28.03,28.09,27.99,27.99,41500.0,20.1684,20.2115,20.1396,20.1396,41500.0
2009-04-13 15:00:00,28.0,28.09,27.96,27.99,96100.0,20.1468,20.2115,20.118,20.1396,96100.0
2009-04-13 15:30:00,27.98,28.14,27.97,28.02,149100.0,20.1324,20.2475,20.1252,20.1612,149100.0
2009-04-14 09:30:00,27.7,27.92,27.38,27.87,80900.0,19.9309,20.0892,19.7007,20.0533,80900.0
2009-04-14 10:00:00,27.91,28.47,27.85,28.45,100800.0,20.082,20.485,20.0389,20.4706,100800.0
2009-04-14 10:30:00,28.44,28.62,28.44,28.57,80400.0,20.4634,20.5929,20.4634,20.5569,80400.0
2009-04-14 11:00:00,28.56,28.62,28.49,28.55,41400.0,20.5497,20.5929,20.4994,20.5425,41400.0
2009-04-14 11:30:00,28.53,28.72,28.53,28.64,50900.0,20.5281,20.6649,20.5281,20.6073,50900.0
2009-04-14 12:00:00,28.63,28.65,28.42,28.48,30600.0,20.6001,20.6145,20.449,20.4922,30600.0
2009-04-14 12:30:00,28.47,28.5,28.14,28.14,44600.0,20.485,20.5066,20.2475,20.2475,44600.0
2009-04-14 13:00:00,28.14,28.4,28.06,28.19,133500.0,20.2475,20.4346,20.19,20.2835,133500.0
2009-04-14 13:30:00,28.19,28.2,27.98,28.0,58000.0,20.2835,20.2907,20.1324,20.1468,58000.0
2009-04-14 14:00:00,27.98,28.04,27.94,28.01,33100.0,20.1324,20.1756,20.1036,20.154,33100.0
2009-04-14 14:30:00,28.01,28.15,27.96,28.04,102500.0,20.154,20.2547,20.118,20.1756,102500.0
2009-04-14 15:00:00,28.07,28.25,28.0,28.21,73000.0,20.1972,20.3267,20.1468,20.2979,73000.0
2009-04-14 15:30:00,28.2,28.23,28.01,28.11,125200.0,20.2907,20.3123,20.154,20.2259,125200.0
2009-04-15 09:30:00,28.55,28.55,27.76,28.42,76800.0,20.5425,20.5425,19.9741,20.449,76800.0
2009-04-15 10:00:00,28.44,28.48,28.36,28.36,53000.0,20.4634,20.4922,20.4058,20.4058,53000.0
2009-04-15 10:30:00,28.36,28.41,28.2,28.26,33600.0,20.4058,20.4418,20.2907,20.3339,33600.0
2009-04-15 11:00:00,28.21,28.34,28.18,28.2,39400.0,20.2979,20.3914,20.2763,20.2907,39400.0
2009-04-15 11:30:00,28.25,28.26,28.13,28.22,17200.0,20.3267,20.3339,20.2403,20.3051,17200.0
2009-04-15 12:00:00,28.2,28.3,28.17,28.22,9200.0,20.2907,20.3627,20.2691,20.3051,9200.0
2009-04-15 12:30:00,28.22,28.29,28.17,28.22,12500.0,20.3051,20.3555,20.2691,20.3051,12500.0
2009-04-15 13:00:00,28.25,28.25,28.08,28.1,45100.0,20.3267,20.3267,20.2044,20.2187,45100.0
2009-04-15 13:30:00,28.14,28.16,27.96,28.04,24000.0,20.2475,20.2619,20.118,20.1756,24000.0
2009-04-15 14:00:00,28.03,28.16,28.02,28.14,29700.0,20.1684,20.2619,20.1612,20.2475,29700.0
2009-04-15 14:30:00,28.1,28.17,28.06,28.11,25000.0,20.2187,20.2691,20.19,20.2259,25000.0
2009-04-15 15:00:00,28.09,28.3,28.08,28.16,48200.0,20.2115,20.3627,20.2044,20.2619,48200.0
2009-04-15 15:30:00,28.17,28.38,28.16,28.3,211400.0,20.2691,20.4202,20.2619,20.3627,211400.0
2009-04-16 09:30:00,28.31,28.49,28.12,28.23,46300.0,20.3698,20.4994,20.2331,20.3123,46300.0
2009-04-16 10:00:00,28.23,28.38,28.19,28.33,42700.0,20.3123,20.4202,20.2835,20.3842,42700.0
2009-04-16 10:30:00,28.32,28.35,28.14,28.18,27200.0,20.377,20.3986,20.2475,20.2763,27200.0
2009-04-16 11:00:00,28.18,28.21,28.13,28.17,38800.0,20.2763,20.2979,20.2403,20.2691,38800.0
2009-04-16 11:30:00,28.16,28.22,28.12,28.13,30900.0,20.2619,20.3051,20.2331,20.2403,30900.0
2009-04-16 12:00:00,28.11,28.15,28.07,28.1,20900.0,20.2259,20.2547,20.1972,20.2187,20900.0
2009-04-16 12:30:00,28.11,28.38,28.07,28.38,35700.0,20.2259,20.4202,20.1972,20.4202,35700.0
2009-04-16 13:00:00,28.39,28.41,28.11,28.19,57600.0,20.4274,20.4418,20.2259,20.2835,57600.0
2009-04-16 13:30:00,28.2,28.25,28.1,28.22,46500.0,20.2907,20.3267,20.2187,20.3051,46500.0
2009-04-16 14:00:00,28.21,28.39,28.17,28.37,21100.0,20.2979,20.4274,20.2691,20.413,21100.0
2009-04-16 14:30:00,28.37,28.8,28.37,28.8,68800.0,20.413,20.7224,20.413,20.7224,68800.0
2009-04-16 15:00:00,28.8,28.9,28.73,28.87,72000.0,20.7224,20.7944,20.672,20.7728,72000.0
2009-04-16 15:30:00,28.85,28.88,28.7,28.84,141800.0,20.7584,20.78,20.6505,20.7512,141800.0
2009-04-17 09:30:00,28.79,28.94,28.64,28.89,42800.0,20.7152,20.8231,20.6073,20.7872,42800.0
2009-04-17 10:00:00,28.95,29.22,28.84,29.14,63800.0,20.8303,21.0246,20.7512,20.9671,63800.0
2009-04-17 10:30:00,29.12,29.14,28.91,28.95,72600.0,20.9527,20.9671,20.8016,20.8303,72600.0
2009-04-17 11:00:00,28.98,29.27,28.92,29.22,59800.0,20.8519,21.0606,20.8088,21.0246,59800.0
2009-04-17 11:30:00,29.22,29.41,29.2,29.21,36100.0,21.0246,21.1613,21.0102,21.0174,36100.0
2009-04-17 12:00:00,29.21,29.22,29.06,29.09,39800.0,21.0174,21.0246,20.9095,20.9311,39800.0
2009-04-17 12:30:00,29.07,29.08,28.95,29.0,60700.0,20.9167,20.9239,20.8303,20.8663,60700.0
2009-04-17 13:00:00,29.0,29.1,29.0,29.07,67300.0,20.8663,20.9383,20.8663,20.9167,67300.0
2009-04-17 13:30:00,29.07,29.15,29.05,29.11,37100.0,20.9167,20.9742,20.9023,20.9455,37100.0
2009-04-17 14:00:00,29.11,29.15,29.1,29.12,39900.0,20.9455,20.9742,20.9383,20.9527,39900.0
2009-04-17 14:30:00,29.13,29.23,29.02,29.04,55200.0,20.9599,21.0318,20.8807,20.8951,55200.0
2009-04-17 15:00:00,29.05,29.14,29.03,29.12,53000.0,20.9023,20.9671,20.8879,20.9527,53000.0
2009-04-17 15:30:00,29.12,29.18,28.98,29.02,99100.0,20.9527,20.9958,20.8519,20.8807,99100.0
2009-04-20 09:30:00,28.41,28.41,28.0,28.13,45400.0,20.4418,20.4418,20.1468,20.2403,45400.0
2009-04-20 10:00:00,28.11,28.49,28.08,28.45,62600.0,20.2259,20.4994,20.2044,20.4706,62600.0
2009-04-20 10:30:00,28.45,28.45,28.11,28.11,24000.0,20.4706,20.4706,20.2259,20.2259,24000.0
2009-04-20 11:00:00,28.07,28.27,28.07,28.2,48900.0,20.1972,20.3411,20.1972,20.2907,48900.0
2009-04-20 11:30:00,28.2,28.28,28.04,28.04,55300.0,20.2907,20.3483,20.1756,20.1756,55300.0
2009-04-20 12:00:00,28.05,28.07,27.9,27.96,15300.0,20.1828,20.1972,20.0748,20.118,15300.0
2009-04-20 12:30:00,27.94,28.0,27.87,28.0,34400.0,20.1036,20.1468,20.0533,20.1468,34400.0
2009-04-20 13:00:00,28.0,28.01,27.98,27.98,21000.0,20.1468,20.154,20.1324,20.1324,21000.0
2009-04-20 13:30:00,27.99,28.05,27.98,28.0,22000.0,20.1396,20.1828,20.1324,20.1468,22000.0
2009-04-20 14:00:00,28.03,28.03,27.97,28.0,23500.0,20.1684,20.1684,20.1252,20.1468,23500.0
2009-04-20 14:30:00,28.0,28.02,27.9,27.97,37200.0,20.1468,20.1612,20.0748,20.1252,37200.0
2009-04-20 15:00:00,27.97,28.06,27.95,28.01,46400.0,20.1252,20.19,20.1108,20.154,46400.0
2009-04-20 15:30:00,28.02,28.15,27.97,28.1,175900.0,20.1612,20.2547,20.1252,20.2187,175900.0
2009-04-21 09:30:00,28.1,28.43,28.09,28.43,27400.0,20.2187,20.4562,20.2115,20.4562,27400.0
2009-04-21 10:00:00,28.43,28.46,28.21,28.21,61700.0,20.4562,20.4778,20.2979,20.2979,61700.0
2009-04-21 10:30:00,28.2,28.22,27.91,28.12,43800.0,20.2907,20.3051,20.082,20.2331,43800.0
2009-04-21 11:00:00,28.11,28.32,28.1,28.28,60900.0,20.2259,20.377,20.2187,20.3483,60900.0
2009-04-21 11:30:00,28.3,28.67,28.28,28.66,39300.0,20.3627,20.6289,20.3483,20.6217,39300.0
2009-04-21 12:00:00,28.68,28.89,28.68,28.89,28900.0,20.6361,20.7872,20.6361,20.7872,28900.0
2009-04-21 12:30:00,28.86,29.24,28.82,29.2,63500.0,20.7656,21.039,20.7368,21.0102,63500.0
2009-04-21 13:00:00,29.2,29.31,29.13,29.22,57900.0,21.0102,21.0894,20.9599,21.0246,57900.0
2009-04-21 13:30:00,29.18,29.3,29.17,29.19,44400.0,20.9958,21.0822,20.9886,21.003,44400.0
2009-04-21 14:00:00,29.19,29.28,29.11,29.24,47200.0,21.003,21.0678,20.9455,21.039,47200.0
2009-04-21 14:30:00,29.25,29.38,29.25,29.3,30700.0,21.0462,21.1397,21.0462,21.0822,30700.0
2009-04-21 15:00:00,29.3,29.49,29.21,29.4,86500.0,21.0822,21.2189,21.0174,21.1541,86500.0
2009-04-21 15:30:00,29.38,29.38,29.08,29.22,167100.0,21.1397,21.1397,20.9239,21.0246,167100.0
2009-04-22 09:30:00,28.88,29.31,28.88,29.2,65200.0,20.78,21.0894,20.78,21.0102,65200.0
2009-04-22 10:00:00,29.25,29.63,29.25,29.58,63400.0,21.0462,21.3196,21.0462,21.2836,63400.0
2009-04-22 10:30:00,29.57,29.78,29.42,29.73,43000.0,21.2765,21.4276,21.1685,21.3916,43000.0
2009-04-22 11:00:00,29.68,29.82,29.62,29.8,26500.0,21.3556,21.4563,21.3124,21.4419,26500.0
2009-04-22 11:30:00,29.81,29.88,29.77,29.84,13700.0,21.4491,21.4995,21.4204,21.4707,13700.0
2009-04-22 12:00:00,29.85,29.99,29.82,29.91,28800.0,21.4779,21.5787,21.4563,21.5211,28800.0
2009-04-22 12:30:00,29.88,29.92,29.5,29.66,40800.0,21.4995,21.5283,21.2261,21.3412,40800.0
2009-04-22 13:00:00,29.61,29.77,29.61,29.68,22100.0,21.3052,21.4204,21.3052,21.3556,22100.0
2009-04-22 13:30:00,29.68,29.84,29.61,29.71,23600.0,21.3556,21.4707,21.3052,21.3772,23600.0
2009-04-22 14:00:00,29.72,29.9,29.71,29.86,18100.0,21.3844,21.5139,21.3772,21.4851,18100.0
2009-04-22 14:30:00,29.85,30.02,29.83,29.84,84800.0,21.4779,21.6002,21.4635,21.4707,84800.0
2009-04-22 15:00:00,29.83,29.99,29.7,29.81,75100.0,21.4635,21.5787,21.37,21.4491,75100.0
2009-04-22 15:30:00,29.81,29.87,29.59,29.64,180000.0,21.4491,21.4923,21.2908,21.3268,180000.0
2009-04-23 09:30:00,29.53,29.92,29.53,29.68,40900.0,21.2477,21.5283,21.2477,21.3556,40900.0
2009-04-23 10:00:00,29.64,29.77,29.47,29.72,83500.0,21.3268,21.4204,21.2045,21.3844,83500.0
2009-04-23 10:30:00,29.72,29.93,29.67,29.84,52600.0,21.3844,21.5355,21.3484,21.4707,52600.0
2009-04-23 11:00:00,29.83,29.95,29.6,29.65,90000.0,21.4635,21.5499,21.298,21.334,90000.0
2009-04-23 11:30:00,29.63,29.78,29.63,29.7,36600.0,21.3196,21.4276,21.3196,21.37,36600.0
2009-04-23 12:00:00,29.68,29.84,29.64,29.76,33500.0,21.3556,21.4707,21.3268,21.4132,33500.0
2009-04-23 12:30:00,29.75,29.94,29.74,29.89,43900.0,21.406,21.5427,21.3988,21.5067,43900.0
2009-04-23 13:00:00,29.89,30.12,29.89,30.01,38600.0,21.5067,21.6722,21.5067,21.593,38600.0
2009-04-23 13:30:00,30.01,30.05,29.82,29.93,59800.0,21.593,21.6218,21.4563,21.5355,59800.0
2009-04-23 14:00:00,29.93,30.03,29.74,30.02,41500.0,21.5355,21.6074,21.3988,21.6002,41500.0
2009-04-23 14:30:00,30.01,30.19,29.93,30.01,49200.0,21.593,21.7226,21.5355,21.593,49200.0
2009-04-23 15:00:00,30.02,30.1,29.92,30.08,68000.0,21.6002,21.6578,21.5283,21.6434,68000.0
2009-04-23 15:30:00,30.08,30.25,29.93,30.24,119500.0,21.6434,21.7657,21.5355,21.7585,119500.0
2009-04-24 09:30:00,30.44,30.59,30.02,30.34,41700.0,21.9024,22.0104,21.6002,21.8305,41700.0
2009-04-24 10:00:00,30.37,30.74,30.34,30.62,76800.0,21.8521,22.1183,21.8305,22.032,76800.0
2009-04-24 10:30:00,30.63,30.68,30.49,30.63,33900.0,22.0392,22.0751,21.9384,22.0392,33900.0
2009-04-24 11:00:00,30.62,30.75,30.57,30.63,44600.0,22.032,22.1255,21.996,22.0392,44600.0
2009-04-24 11:30:00,30.63,30.75,30.55,30.7,30000.0,22.0392,22.1255,21.9816,22.0895,30000.0
2009-04-24 12:00:00,30.69,30.72,30.56,30.66,39100.0,22.0823,22.1039,21.9888,22.0607,39100.0
2009-04-24 12:30:00,30.65,30.84,30.55,30.79,50600.0,22.0535,22.1903,21.9816,22.1543,50600.0
2009-04-24 13:00:00,30.79,30.81,30.41,30.58,64200.0,22.1543,22.1687,21.8809,22.0032,64200.0
2009-04-24 13:30:00,30.56,30.56,30.43,30.46,33700.0,21.9888,21.9888,21.8952,21.9168,33700.0
2009-04-24 14:00:00,30.46,30.54,30.11,30.28,75100.0,21.9168,21.9744,21.665,21.7873,75100.0
2009-04-24 14:30:00,30.32,30.54,30.25,30.52,43800.0,21.8161,21.9744,21.7657,21.96,43800.0
2009-04-24 15:00:00,30.54,30.59,30.32,30.34,57400.0,21.9744,22.0104,21.8161,21.8305,57400.0
2009-04-24 15:30:00,30.34,30.41,30.2,30.26,58200.0,21.8305,21.8809,21.7298,21.7729,58200.0
2009-04-27 09:30:00,28.9,28.9,27.97,28.35,269800.0,20.7944,20.7944,20.1252,20.3986,269800.0
2009-04-27 10:00:00,28.31,28.5,27.91,28.28,182800.0,20.3698,20.5066,20.082,20.3483,182800.0
2009-04-27 10:30:00,28.25,28.51,28.06,28.28,145200.0,20.3267,20.5138,20.19,20.3483,145200.0
2009-04-27 11:00:00,28.31,28.31,27.92,28.0,217700.0,20.3698,20.3698,20.0892,20.1468,217700.0
2009-04-27 11:30:00,28.02,28.11,27.9,27.94,158400.0,20.1612,20.2259,20.0748,20.1036,158400.0
2009-04-27 12:00:00,27.94,28.0,27.57,27.76,113200.0,20.1036,20.1468,19.8374,19.9741,113200.0
2009-04-27 12:30:00,27.75,27.77,27.43,27.58,116400.0,19.9669,19.9813,19.7367,19.8446,116400.0
2009-04-27 13:00:00,27.58,27.58,27.38,27.42,56700.0,19.8446,19.8446,19.7007,19.7295,56700.0
2009-04-27 13:30:00,27.43,27.57,27.35,27.44,70600.0,19.7367,19.8374,19.6791,19.7439,70600.0
2009-04-27 14:00:00,27.44,27.65,27.39,27.63,77400.0,19.7439,19.895,19.7079,19.8806,77400.0
2009-04-27 14:30:00,27.63,27.74,27.57,27.67,82000.0,19.8806,19.9597,19.8374,19.9093,82000.0
2009-04-27 15:00:00,27.66,27.7,27.45,27.66,133000.0,19.9022,19.9309,19.7511,19.9022,133000.0
2009-04-27 15:30:00,27.64,27.8,27.6,27.63,272800.0,19.8878,20.0029,19.859,19.8806,272800.0
2009-04-28 09:30:00,27.72,27.72,27.01,27.15,110200.0,20.2103,20.2103,19.6927,19.7948,110200.0
2009-04-28 10:00:00,27.15,27.35,27.07,27.2,171400.0,19.7948,19.9406,19.7364,19.8312,171400.0
2009-04-28 10:30:00,27.2,27.38,27.19,27.34,100000.0,19.8312,19.9625,19.8239,19.9333,100000.0
2009-04-28 11:00:00,27.35,27.5,27.31,27.38,83500.0,19.9406,20.0499,19.9114,19.9625,83500.0
2009-04-28 11:30:00,27.37,27.53,27.31,27.31,116000.0,19.9552,20.0718,19.9114,19.9114,116000.0
2009-04-28 12:00:00,27.31,27.7,27.27,27.58,163800.0,19.9114,20.1958,19.8823,20.1083,163800.0
2009-04-28 12:30:00,27.58,27.66,27.53,27.61,63000.0,20.1083,20.1666,20.0718,20.1301,63000.0
2009-04-28 13:00:00,27.6,27.69,27.57,27.65,56300.0,20.1229,20.1885,20.101,20.1593,56300.0
2009-04-28 13:30:00,27.64,27.67,27.32,27.42,109100.0,20.152,20.1739,19.9187,19.9916,109100.0
2009-04-28 14:00:00,27.44,27.56,27.34,27.43,130600.0,20.0062,20.0937,19.9333,19.9989,130600.0
2009-04-28 14:30:00,27.44,27.58,27.38,27.42,197400.0,20.0062,20.1083,19.9625,19.9916,197400.0
2009-04-28 15:00:00,27.41,27.46,27.35,27.4,132900.0,19.9843,20.0208,19.9406,19.977,132900.0
2009-04-28 15:30:00,27.4,27.59,27.4,27.45,217900.0,19.977,20.1156,19.977,20.0135,217900.0
2009-04-29 09:30:00,27.77,28.37,27.75,28.35,114900.0,20.2468,20.6843,20.2322,20.6697,114900.0
2009-04-29 10:00:00,28.33,28.83,28.26,28.78,161900.0,20.6551,21.0196,20.6041,20.9832,161900.0
2009-04-29 10:30:00,28.79,29.16,28.79,29.13,197100.0,20.9905,21.2602,20.9905,21.2384,197100.0
2009-04-29 11:00:00,29.14,29.62,29.14,29.49,128300.0,21.2457,21.5956,21.2457,21.5008,128300.0
2009-04-29 11:30:00,29.51,29.51,29.27,29.45,62600.0,21.5154,21.5154,21.3404,21.4717,62600.0
2009-04-29 12:00:00,29.44,29.54,29.35,29.5,70000.0,21.4644,21.5373,21.3988,21.5081,70000.0
2009-04-29 12:30:00,29.5,29.63,29.45,29.57,105000.0,21.5081,21.6029,21.4717,21.5592,105000.0
2009-04-29 13:00:00,29.58,29.8,29.57,29.65,89000.0,21.5665,21.7269,21.5592,21.6175,89000.0
2009-04-29 13:30:00,29.65,30.01,29.65,29.98,179200.0,21.6175,21.88,21.6175,21.8581,179200.0
2009-04-29 14:00:00,29.98,30.03,29.58,29.83,108900.0,21.8581,21.8945,21.5665,21.7487,108900.0
2009-04-29 14:30:00,29.84,30.08,29.64,29.76,289800.0,21.756,21.931,21.6102,21.6977,289800.0
2009-04-29 15:00:00,29.75,29.84,29.55,29.58,105300.0,21.6904,21.756,21.5446,21.5665,105300.0
2009-04-29 15:30:00,29.6,29.82,29.52,29.7,211400.0,21.581,21.7414,21.5227,21.6539,211400.0
2009-04-30 09:30:00,29.25,30.84,29.25,30.32,224400.0,21.3259,22.4851,21.3259,22.106,224400.0
2009-04-30 10:00:00,30.32,30.51,30.29,30.37,150200.0,22.106,22.2445,22.0841,22.1424,150200.0
2009-04-30 10:30:00,30.41,30.42,30.17,30.22,43700.0,22.1716,22.1789,21.9966,22.0331,43700.0
2009-04-30 11:00:00,30.21,30.24,29.99,29.99,36000.0,22.0258,22.0477,21.8654,21.8654,36000.0
2009-04-30 11:30:00,30.01,30.08,29.97,29.98,19300.0,21.88,21.931,21.8508,21.8581,19300.0
2009-04-30 12:00:00,29.99,30.07,29.91,30.03,27300.0,21.8654,21.9237,21.8071,21.8945,27300.0
2009-04-30 12:30:00,29.99,30.01,29.64,29.68,43100.0,21.8654,21.88,21.6102,21.6394,43100.0
2009-04-30 13:00:00,29.66,29.69,29.12,29.15,105100.0,21.6248,21.6467,21.2311,21.2529,105100.0
2009-04-30 13:30:00,29.18,29.5,29.16,29.37,81100.0,21.2748,21.5081,21.2602,21.4133,81100.0
2009-04-30 14:00:00,29.41,29.46,29.17,29.26,42100.0,21.4425,21.479,21.2675,21.3331,42100.0
2009-04-30 14:30:00,29.26,29.28,28.86,28.89,351000.0,21.3331,21.3477,21.0415,21.0634,351000.0
2009-04-30 15:00:00,28.89,29.05,28.46,28.57,182700.0,21.0634,21.18,20.7499,20.8301,182700.0
2009-04-30 15:30:00,28.6,28.66,28.12,28.3,391400.0,20.8519,20.8957,20.502,20.6332,391400.0
2009-05-01 09:30:00,28.37,28.37,27.58,27.8,76900.0,20.6843,20.6843,20.1083,20.2687,76900.0
2009-05-01 10:00:00,27.81,27.98,27.75,27.87,59400.0,20.276,20.3999,20.2322,20.3197,59400.0
2009-05-01 10:30:00,27.85,27.98,27.82,27.84,71300.0,20.3051,20.3999,20.2833,20.2978,71300.0
2009-05-01 11:00:00,27.84,28.3,27.84,28.28,57400.0,20.2978,20.6332,20.2978,20.6186,57400.0
2009-05-01 11:30:00,28.26,28.26,27.8,27.89,312600.0,20.6041,20.6041,20.2687,20.3343,312600.0
2009-05-01 12:00:00,27.9,28.12,27.87,28.0,23200.0,20.3416,20.502,20.3197,20.4145,23200.0
2009-05-01 12:30:00,28.0,28.09,27.89,27.98,39800.0,20.4145,20.4801,20.3343,20.3999,39800.0
2009-05-01 13:00:00,27.98,28.06,27.93,27.98,64500.0,20.3999,20.4582,20.3635,20.3999,64500.0
2009-05-01 13:30:00,27.99,28.05,27.87,28.0,48200.0,20.4072,20.4509,20.3197,20.4145,48200.0
2009-05-01 14:00:00,28.0,28.18,27.96,28.14,105900.0,20.4145,20.5457,20.3853,20.5166,105900.0
2009-05-01 14:30:00,28.13,28.13,28.05,28.13,34300.0,20.5093,20.5093,20.4509,20.5093,34300.0
2009-05-01 15:00:00,28.13,28.19,28.0,28.05,85600.0,20.5093,20.553,20.4145,20.4509,85600.0
2009-05-01 15:30:00,28.06,28.23,28.0,28.19,205800.0,20.4582,20.5822,20.4145,20.553,205800.0
2009-05-04 09:30:00,28.67,29.13,28.6,29.0,116600.0,20.903,21.2384,20.8519,21.1436,116600.0
2009-05-04 10:00:00,29.0,29.35,28.93,29.29,156800.0,21.1436,21.3988,21.0925,21.355,156800.0
2009-05-04 10:30:00,29.29,29.3,29.08,29.2,64800.0,21.355,21.3623,21.2019,21.2894,64800.0
2009-05-04 11:00:00,29.2,29.33,29.11,29.15,96500.0,21.2894,21.3842,21.2238,21.2529,96500.0
2009-05-04 11:30:00,29.15,29.15,28.9,29.0,64400.0,21.2529,21.2529,21.0707,21.1436,64400.0
2009-05-04 12:00:00,29.0,29.05,28.92,28.95,78500.0,21.1436,21.18,21.0853,21.1071,78500.0
2009-05-04 12:30:00,28.95,29.02,28.9,29.0,47100.0,21.1071,21.1582,21.0707,21.1436,47100.0
2009-05-04 13:00:00,28.99,29.15,28.99,29.07,91800.0,21.1363,21.2529,21.1363,21.1946,91800.0
2009-05-04 13:30:00,29.07,29.12,29.05,29.08,103500.0,21.1946,21.2311,21.18,21.2019,103500.0
2009-05-04 14:00:00,29.08,29.18,29.07,29.1,151400.0,21.2019,21.2748,21.1946,21.2165,151400.0
2009-05-04 14:30:00,29.12,29.15,29.0,29.02,151100.0,21.2311,21.2529,21.1436,21.1582,151100.0
2009-05-04 15:00:00,29.02,29.04,28.84,28.93,464900.0,21.1582,21.1727,21.0269,21.0925,464900.0
2009-05-04 15:30:00,28.94,28.96,28.64,28.93,269400.0,21.0998,21.1144,20.8811,21.0925,269400.0
2009-05-05 09:30:00,28.85,28.91,28.22,28.67,202900.0,21.0342,21.078,20.5749,20.903,202900.0
2009-05-05 10:00:00,28.7,28.83,28.49,28.81,122100.0,20.9249,21.0196,20.7717,21.0051,122100.0
2009-05-05 10:30:00,28.78,28.94,28.7,28.71,68900.0,20.9832,21.0998,20.9249,20.9321,68900.0
2009-05-05 11:00:00,28.71,28.78,28.58,28.6,72200.0,20.9321,20.9832,20.8374,20.8519,72200.0
2009-05-05 11:30:00,28.6,28.78,28.6,28.64,51300.0,20.8519,20.9832,20.8519,20.8811,51300.0
2009-05-05 12:00:00,28.66,28.81,28.64,28.78,99900.0,20.8957,21.0051,20.8811,20.9832,99900.0
2009-05-05 12:30:00,28.77,28.77,28.64,28.71,79800.0,20.9759,20.9759,20.8811,20.9321,79800.0
2009-05-05 13:00:00,28.73,29.0,28.6,28.95,969600.0,20.9467,21.1436,20.8519,21.1071,969600.0
2009-05-05 13:30:00,28.96,29.17,28.9,28.98,130300.0,21.1144,21.2675,21.0707,21.129,130300.0
2009-05-05 14:00:00,28.98,29.02,28.89,28.92,119000.0,21.129,21.1582,21.0634,21.0853,119000.0
2009-05-05 14:30:00,28.9,29.04,28.86,28.91,142400.0,21.0707,21.1727,21.0415,21.078,142400.0
2009-05-05 15:00:00,28.92,29.15,28.91,29.13,74700.0,21.0853,21.2529,21.078,21.2384,74700.0
2009-05-05 15:30:00,29.13,29.38,29.08,29.21,163100.0,21.2384,21.4206,21.2019,21.2967,163100.0
2009-05-06 09:30:00,29.85,30.11,29.59,30.05,70000.0,21.7633,21.9529,21.5737,21.9091,70000.0
2009-05-06 10:00:00,30.03,30.12,29.91,29.99,62000.0,21.8945,21.9602,21.8071,21.8654,62000.0
2009-05-06 10:30:00,30.01,30.16,29.93,30.13,44900.0,21.88,21.9893,21.8216,21.9675,44900.0
2009-05-06 11:00:00,30.11,30.37,30.11,30.14,46800.0,21.9529,22.1424,21.9529,21.9747,46800.0
2009-05-06 11:30:00,30.13,30.35,30.11,30.33,60100.0,21.9675,22.1278,21.9529,22.1133,60100.0
2009-05-06 12:00:00,30.34,30.78,30.34,30.78,34100.0,22.1206,22.4414,22.1206,22.4414,34100.0
2009-05-06 12:30:00,30.72,30.72,30.49,30.5,25300.0,22.3976,22.3976,22.2299,22.2372,25300.0
2009-05-06 13:00:00,30.49,30.54,30.3,30.35,27500.0,22.2299,22.2664,22.0914,22.1278,27500.0
2009-05-06 13:30:00,30.33,30.59,30.31,30.59,32400.0,22.1133,22.3028,22.0987,22.3028,32400.0
2009-05-06 14:00:00,30.65,30.82,30.65,30.82,88600.0,22.3466,22.4705,22.3466,22.4705,88600.0
2009-05-06 14:30:00,30.81,30.93,30.78,30.79,37800.0,22.4632,22.5507,22.4414,22.4486,37800.0
2009-05-06 15:00:00,30.79,30.8,30.55,30.67,39800.0,22.4486,22.4559,22.2737,22.3612,39800.0
2009-05-06 15:30:00,30.68,30.8,30.51,30.69,143700.0,22.3684,22.4559,22.2445,22.3757,143700.0
2009-05-07 09:30:00,30.93,31.53,30.93,31.35,81800.0,22.5507,22.9882,22.5507,22.8569,81800.0
2009-05-07 10:00:00,31.34,31.46,30.87,30.91,94500.0,22.8496,22.9371,22.507,22.5361,94500.0
2009-05-07 10:30:00,30.88,30.88,30.6,30.83,97600.0,22.5143,22.5143,22.3101,22.4778,97600.0
2009-05-07 11:00:00,30.81,30.86,30.44,30.53,35700.0,22.4632,22.4997,22.1935,22.2591,35700.0
2009-05-07 11:30:00,30.57,30.87,30.56,30.82,30200.0,22.2882,22.507,22.281,22.4705,30200.0
2009-05-07 12:00:00,30.8,30.8,30.66,30.76,42000.0,22.4559,22.4559,22.3539,22.4268,42000.0
2009-05-07 12:30:00,30.75,30.85,30.72,30.74,19800.0,22.4195,22.4924,22.3976,22.4122,19800.0
2009-05-07 13:00:00,30.76,30.76,30.53,30.59,17400.0,22.4268,22.4268,22.2591,22.3028,17400.0
2009-05-07 13:30:00,30.59,30.6,30.27,30.49,56300.0,22.3028,22.3101,22.0695,22.2299,56300.0
2009-05-07 14:00:00,30.5,30.61,30.46,30.57,27800.0,22.2372,22.3174,22.208,22.2882,27800.0
2009-05-07 14:30:00,30.58,30.62,30.48,30.6,52800.0,22.2955,22.3247,22.2226,22.3101,52800.0
2009-05-07 15:00:00,30.57,30.61,30.46,30.51,59900.0,22.2882,22.3174,22.208,22.2445,59900.0
2009-05-07 15:30:00,30.52,30.78,30.47,30.68,123200.0,22.2518,22.4414,22.2153,22.3684,123200.0
2009-05-08 09:30:00,31.05,31.8,31.05,31.17,37600.0,22.6382,23.185,22.6382,22.7257,37600.0
2009-05-08 10:00:00,31.11,31.26,31.06,31.13,78900.0,22.682,22.7913,22.6455,22.6965,78900.0
2009-05-08 10:30:00,31.13,31.18,31.08,31.1,44800.0,22.6965,22.733,22.6601,22.6747,44800.0
2009-05-08 11:00:00,31.1,31.32,31.1,31.16,26100.0,22.6747,22.8351,22.6747,22.7184,26100.0
2009-05-08 11:30:00,31.18,31.22,31.11,31.17,24300.0,22.733,22.7622,22.682,22.7257,24300.0
2009-05-08 12:00:00,31.17,31.33,31.16,31.31,12500.0,22.7257,22.8424,22.7184,22.8278,12500.0
2009-05-08 12:30:00,31.3,31.38,31.23,31.32,49400.0,22.8205,22.8788,22.7694,22.8351,49400.0
2009-05-08 13:00:00,31.32,31.42,31.22,31.26,41500.0,22.8351,22.908,22.7622,22.7913,41500.0
2009-05-08 13:30:00,31.26,31.42,31.23,31.31,52200.0,22.7913,22.908,22.7694,22.8278,52200.0
2009-05-08 14:00:00,31.28,31.38,31.25,31.33,42000.0,22.8059,22.8788,22.784,22.8424,42000.0
2009-05-08 14:30:00,31.37,31.53,31.35,31.37,62800.0,22.8715,22.9882,22.8569,22.8715,62800.0
2009-05-08 15:00:00,31.38,31.48,31.25,31.29,54400.0,22.8788,22.9517,22.784,22.8132,54400.0
2009-05-08 15:30:00,31.3,31.44,31.27,31.44,125200.0,22.8205,22.9226,22.7986,22.9226,125200.0
2009-05-11 09:30:00,31.17,31.4,31.03,31.3,110800.0,22.7257,22.8934,22.6236,22.8205,110800.0
2009-05-11 10:00:00,31.35,31.69,31.25,31.39,50400.0,22.8569,23.1048,22.784,22.8861,50400.0
2009-05-11 10:30:00,31.4,31.58,31.36,31.49,48600.0,22.8934,23.0246,22.8642,22.959,48600.0
2009-05-11 11:00:00,31.48,31.56,31.42,31.52,42600.0,22.9517,23.01,22.908,22.9809,42600.0
2009-05-11 11:30:00,31.52,31.56,31.32,31.33,67100.0,22.9809,23.01,22.8351,22.8424,67100.0
2009-05-11 12:00:00,31.34,31.39,31.18,31.24,122500.0,22.8496,22.8861,22.733,22.7767,122500.0
2009-05-11 12:30:00,31.24,31.35,31.2,31.27,104600.0,22.7767,22.8569,22.7476,22.7986,104600.0
2009-05-11 13:00:00,31.26,31.39,31.2,31.36,45200.0,22.7913,22.8861,22.7476,22.8642,45200.0
2009-05-11 13:30:00,31.37,31.58,31.32,31.37,27100.0,22.8715,23.0246,22.8351,22.8715,27100.0
2009-05-11 14:00:00,31.36,31.44,31.35,31.4,37200.0,22.8642,22.9226,22.8569,22.8934,37200.0
2009-05-11 14:30:00,31.42,31.62,31.4,31.54,31400.0,22.908,23.0538,22.8934,22.9955,31400.0
2009-05-11 15:00:00,31.52,31.6,31.41,31.49,49100.0,22.9809,23.0392,22.9007,22.959,49100.0
2009-05-11 15:30:00,31.45,31.52,31.4,31.5,88600.0,22.9298,22.9809,22.8934,22.9663,88600.0
2009-05-12 09:30:00,31.43,31.76,31.4,31.74,121900.0,22.9153,23.1559,22.8934,23.1413,121900.0
2009-05-12 10:00:00,31.74,31.8,31.3,31.43,134600.0,23.1413,23.185,22.8205,22.9153,134600.0
2009-05-12 10:30:00,31.43,31.48,31.34,31.4,98400.0,22.9153,22.9517,22.8496,22.8934,98400.0
2009-05-12 11:00:00,31.4,31.47,31.35,31.37,57400.0,22.8934,22.9444,22.8569,22.8715,57400.0
2009-05-12 11:30:00,31.37,31.41,30.98,31.07,61300.0,22.8715,22.9007,22.5872,22.6528,61300.0
2009-05-12 12:00:00,31.08,31.12,31.02,31.08,50600.0,22.6601,22.6892,22.6163,22.6601,50600.0
2009-05-12 12:30:00,31.09,31.12,30.93,30.93,49400.0,22.6674,22.6892,22.5507,22.5507,49400.0
2009-05-12 13:00:00,30.9,30.93,30.76,30.84,74500.0,22.5288,22.5507,22.4268,22.4851,74500.0
2009-05-12 13:30:00,30.85,30.95,30.83,30.88,88300.0,22.4924,22.5653,22.4778,22.5143,88300.0
2009-05-12 14:00:00,30.86,30.93,30.8,30.91,94100.0,22.4997,22.5507,22.4559,22.5361,94100.0
2009-05-12 14:30:00,30.89,31.27,30.85,31.19,73600.0,22.5216,22.7986,22.4924,22.7403,73600.0
2009-05-12 15:00:00,31.19,31.35,31.1,31.23,38300.0,22.7403,22.8569,22.6747,22.7694,38300.0
2009-05-12 15:30:00,31.21,31.21,31.07,31.12,101100.0,22.7549,22.7549,22.6528,22.6892,101100.0
2009-05-13 09:30:00,30.94,30.94,30.32,30.59,159900.0,22.558,22.558,22.106,22.3028,159900.0
2009-05-13 10:00:00,30.57,31.08,30.55,30.99,210500.0,22.2882,22.6601,22.2737,22.5945,210500.0
2009-05-13 10:30:00,30.97,30.97,30.59,30.59,140900.0,22.5799,22.5799,22.3028,22.3028,140900.0
2009-05-13 11:00:00,30.6,30.77,30.53,30.68,67000.0,22.3101,22.4341,22.2591,22.3684,67000.0
2009-05-13 11:30:00,30.77,30.84,30.67,30.79,94200.0,22.4341,22.4851,22.3612,22.4486,94200.0
2009-05-13 12:00:00,30.79,30.81,30.68,30.74,73400.0,22.4486,22.4632,22.3684,22.4122,73400.0
2009-05-13 12:30:00,30.74,30.82,30.56,30.56,154700.0,22.4122,22.4705,22.281,22.281,154700.0
2009-05-13 13:00:00,30.56,30.63,30.5,30.5,78800.0,22.281,22.332,22.2372,22.2372,78800.0
2009-05-13 13:30:00,30.52,30.59,30.5,30.59,29100.0,22.2518,22.3028,22.2372,22.3028,29100.0
2009-05-13 14:00:00,30.61,30.69,30.54,30.67,75500.0,22.3174,22.3757,22.2664,22.3612,75500.0
2009-05-13 14:30:00,30.67,30.71,30.61,30.7,12700.0,22.3612,22.3903,22.3174,22.383,12700.0
2009-05-13 15:00:00,30.7,30.71,30.58,30.62,40200.0,22.383,22.3903,22.2955,22.3247,40200.0
2009-05-13 15:30:00,30.63,30.74,30.59,30.65,156000.0,22.332,22.4122,22.3028,22.3466,156000.0
2009-05-14 09:30:00,30.65,31.14,30.6,30.79,81100.0,22.3466,22.7038,22.3101,22.4486,81100.0
2009-05-14 10:00:00,30.76,31.05,30.73,30.94,164600.0,22.4268,22.6382,22.4049,22.558,164600.0
2009-05-14 10:30:00,30.93,31.02,30.87,30.88,50700.0,22.5507,22.6163,22.507,22.5143,50700.0
2009-05-14 11:00:00,30.91,31.06,30.89,30.97,14200.0,22.5361,22.6455,22.5216,22.5799,14200.0
2009-05-14 11:30:00,31.0,31.01,30.86,30.87,14400.0,22.6018,22.609,22.4997,22.507,14400.0
2009-05-14 12:00:00,30.87,30.97,30.87,30.88,13200.0,22.507,22.5799,22.507,22.5143,13200.0
2009-05-14 12:30:00,30.91,30.91,30.8,30.81,21100.0,22.5361,22.5361,22.4559,22.4632,21100.0
2009-05-14 13:00:00,30.83,30.86,30.72,30.76,12300.0,22.4778,22.4997,22.3976,22.4268,12300.0
2009-05-14 13:30:00,30.79,31.01,30.79,31.01,10900.0,22.4486,22.609,22.4486,22.609,10900.0
2009-05-14 14:00:00,31.01,31.25,31.0,31.2,16900.0,22.609,22.784,22.6018,22.7476,16900.0
2009-05-14 14:30:00,31.19,31.29,31.13,31.29,15400.0,22.7403,22.8132,22.6965,22.8132,15400.0
2009-05-14 15:00:00,31.29,31.33,31.17,31.31,23000.0,22.8132,22.8424,22.7257,22.8278,23000.0
2009-05-14 15:30:00,31.29,31.38,31.18,31.26,79700.0,22.8132,22.8788,22.733,22.7913,79700.0
2009-05-15 09:30:00,31.22,31.69,30.91,30.93,108400.0,22.7622,23.1048,22.5361,22.5507,108400.0
2009-05-15 10:00:00,30.93,31.14,30.77,31.12,158800.0,22.5507,22.7038,22.4341,22.6892,158800.0
2009-05-15 10:30:00,31.09,31.38,31.09,31.25,126400.0,22.6674,22.8788,22.6674,22.784,126400.0
2009-05-15 11:00:00,31.25,31.3,31.18,31.19,22500.0,22.784,22.8205,22.733,22.7403,22500.0
2009-05-15 11:30:00,31.2,31.28,31.17,31.2,70800.0,22.7476,22.8059,22.7257,22.7476,70800.0
2009-05-15 12:00:00,31.2,31.26,31.12,31.22,36300.0,22.7476,22.7913,22.6892,22.7622,36300.0
2009-05-15 12:30:00,31.19,31.34,31.17,31.25,24000.0,22.7403,22.8496,22.7257,22.784,24000.0
2009-05-15 13:00:00,31.26,31.31,31.18,31.18,27500.0,22.7913,22.8278,22.733,22.733,27500.0
2009-05-15 13:30:00,31.16,31.21,31.11,31.2,23700.0,22.7184,22.7549,22.682,22.7476,23700.0
2009-05-15 14:00:00,31.18,31.32,31.18,31.3,31400.0,22.733,22.8351,22.733,22.8205,31400.0
2009-05-15 14:30:00,31.28,31.29,31.11,31.12,21900.0,22.8059,22.8132,22.682,22.6892,21900.0
2009-05-15 15:00:00,31.13,31.21,31.12,31.19,39200.0,22.6965,22.7549,22.6892,22.7403,39200.0
2009-05-15 15:30:00,31.2,31.24,31.11,31.15,95400.0,22.7476,22.7767,22.682,22.7111,95400.0
2009-05-18 09:30:00,31.6,31.67,31.37,31.49,140200.0,23.0392,23.0902,22.8715,22.959,140200.0
2009-05-18 10:00:00,31.5,31.52,31.35,31.43,182700.0,22.9663,22.9809,22.8569,22.9153,182700.0
2009-05-18 10:30:00,31.45,31.47,31.38,31.43,86100.0,22.9298,22.9444,22.8788,22.9153,86100.0
2009-05-18 11:00:00,31.44,31.44,31.4,31.41,25000.0,22.9226,22.9226,22.8934,22.9007,25000.0
2009-05-18 11:30:00,31.43,31.47,31.4,31.45,73800.0,22.9153,22.9444,22.8934,22.9298,73800.0
2009-05-18 12:00:00,31.44,31.46,31.42,31.45,41500.0,22.9226,22.9371,22.908,22.9298,41500.0
2009-05-18 12:30:00,31.47,31.59,31.43,31.59,19600.0,22.9444,23.0319,22.9153,23.0319,19600.0
2009-05-18 13:00:00,31.57,31.76,31.57,31.72,26800.0,23.0173,23.1559,23.0173,23.1267,26800.0
2009-05-18 13:30:00,31.73,31.92,31.73,31.9,15800.0,23.134,23.2725,23.134,23.2579,15800.0
2009-05-18 14:00:00,31.89,31.92,31.67,31.69,23100.0,23.2506,23.2725,23.0902,23.1048,23100.0
2009-05-18 14:30:00,31.68,31.92,31.68,31.87,51800.0,23.0975,23.2725,23.0975,23.2361,51800.0
2009-05-18 15:00:00,31.88,31.99,31.88,31.92,18400.0,23.2434,23.3236,23.2434,23.2725,18400.0
2009-05-18 15:30:00,31.93,32.24,31.9,32.23,67600.0,23.2798,23.5058,23.2579,23.4985,67600.0
2009-05-19 09:30:00,32.13,32.5,32.04,32.32,32700.0,23.4256,23.6954,23.36,23.5642,32700.0
2009-05-19 10:00:00,32.29,32.37,32.24,32.34,106900.0,23.5423,23.6006,23.5058,23.5787,106900.0
2009-05-19 10:30:00,32.34,32.7,32.34,32.66,71800.0,23.5787,23.8412,23.5787,23.812,71800.0
2009-05-19 11:00:00,32.65,32.81,32.57,32.73,31300.0,23.8048,23.9214,23.7464,23.8631,31300.0
2009-05-19 11:30:00,32.72,32.95,32.69,32.9,24800.0,23.8558,24.0235,23.8339,23.987,24800.0
2009-05-19 12:00:00,32.9,33.22,32.86,33.19,49200.0,23.987,24.2203,23.9579,24.1985,49200.0
2009-05-19 12:30:00,33.19,33.21,32.88,32.9,52100.0,24.1985,24.213,23.9724,23.987,52100.0
2009-05-19 13:00:00,32.91,33.04,32.82,32.95,53700.0,23.9943,24.0891,23.9287,24.0235,53700.0
2009-05-19 13:30:00,33.01,33.08,32.96,33.0,22600.0,24.0672,24.1183,24.0308,24.0599,22600.0
2009-05-19 14:00:00,33.0,33.13,32.9,33.12,26600.0,24.0599,24.1547,23.987,24.1474,26600.0
2009-05-19 14:30:00,33.1,33.21,33.09,33.14,19800.0,24.1328,24.213,24.1256,24.162,19800.0
2009-05-19 15:00:00,33.14,33.19,33.08,33.15,27700.0,24.162,24.1985,24.1183,24.1693,27700.0
2009-05-19 15:30:00,33.15,33.16,33.0,33.15,123100.0,24.1693,24.1766,24.0599,24.1693,123100.0
2009-05-20 09:30:00,33.37,33.37,33.04,33.11,86100.0,24.3297,24.3297,24.0891,24.1401,86100.0
2009-05-20 10:00:00,33.12,33.45,33.1,33.44,80900.0,24.1474,24.388,24.1328,24.3807,80900.0
2009-05-20 10:30:00,33.44,33.6,33.43,33.5,32100.0,24.3807,24.4974,24.3734,24.4245,32100.0
2009-05-20 11:00:00,33.5,33.53,33.34,33.34,36400.0,24.4245,24.4464,24.3078,24.3078,36400.0
2009-05-20 11:30:00,33.34,33.35,33.09,33.13,81200.0,24.3078,24.3151,24.1256,24.1547,81200.0
2009-05-20 12:00:00,33.14,33.16,32.95,33.12,23300.0,24.162,24.1766,24.0235,24.1474,23300.0
2009-05-20 12:30:00,33.1,33.15,33.01,33.05,23400.0,24.1328,24.1693,24.0672,24.0964,23400.0
2009-05-20 13:00:00,33.05,33.09,33.0,33.08,43700.0,24.0964,24.1256,24.0599,24.1183,43700.0
2009-05-20 13:30:00,33.06,33.15,33.02,33.02,68100.0,24.1037,24.1693,24.0745,24.0745,68100.0
2009-05-20 14:00:00,33.03,33.11,32.97,33.02,67700.0,24.0818,24.1401,24.0381,24.0745,67700.0
2009-05-20 14:30:00,33.02,33.15,33.0,33.12,48900.0,24.0745,24.1693,24.0599,24.1474,48900.0
2009-05-20 15:00:00,33.12,33.12,32.83,32.83,55900.0,24.1474,24.1474,23.936,23.936,55900.0
2009-05-20 15:30:00,32.85,32.98,32.64,32.94,175700.0,23.9506,24.0454,23.7975,24.0162,175700.0
2009-05-21 09:30:00,32.28,32.45,32.11,32.4,24400.0,23.535,23.6589,23.411,23.6225,24400.0
2009-05-21 10:00:00,32.38,32.54,32.19,32.31,22100.0,23.6079,23.7246,23.4694,23.5569,22100.0
2009-05-21 10:30:00,32.28,32.29,32.16,32.19,11500.0,23.535,23.5423,23.4475,23.4694,11500.0
2009-05-21 11:00:00,32.18,32.18,32.05,32.09,9700.0,23.4621,23.4621,23.3673,23.3965,9700.0
2009-05-21 11:30:00,32.09,32.21,32.04,32.19,11400.0,23.3965,23.484,23.36,23.4694,11400.0
2009-05-21 12:00:00,32.2,32.23,32.09,32.15,15500.0,23.4767,23.4985,23.3965,23.4402,15500.0
2009-05-21 12:30:00,32.16,32.25,32.1,32.24,11500.0,23.4475,23.5131,23.4038,23.5058,11500.0
2009-05-21 13:00:00,32.23,32.25,32.14,32.19,9900.0,23.4985,23.5131,23.4329,23.4694,9900.0
2009-05-21 13:30:00,32.21,32.32,32.16,32.19,11600.0,23.484,23.5642,23.4475,23.4694,11600.0
2009-05-21 14:00:00,32.19,32.26,31.9,31.91,18500.0,23.4694,23.5204,23.2579,23.2652,18500.0
2009-05-21 14:30:00,31.92,31.98,31.78,31.84,33400.0,23.2725,23.3163,23.1704,23.2142,33400.0
2009-05-21 15:00:00,31.84,31.9,31.8,31.8,38900.0,23.2142,23.2579,23.185,23.185,38900.0
2009-05-21 15:30:00,31.81,32.1,31.8,32.03,132400.0,23.1923,23.4038,23.185,23.3527,132400.0
2009-05-22 09:30:00,32.29,32.3,31.8,32.1,54100.0,23.5423,23.5496,23.185,23.4038,54100.0
2009-05-22 10:00:00,32.15,32.48,32.1,32.41,43000.0,23.4402,23.6808,23.4038,23.6298,43000.0
2009-05-22 10:30:00,32.41,32.45,32.29,32.37,13000.0,23.6298,23.6589,23.5423,23.6006,13000.0
2009-05-22 11:00:00,32.35,32.47,32.33,32.42,20200.0,23.586,23.6735,23.5714,23.6371,20200.0
2009-05-22 11:30:00,32.42,32.5,32.41,32.49,14100.0,23.6371,23.6954,23.6298,23.6881,14100.0
2009-05-22 12:00:00,32.49,32.78,32.49,32.59,36900.0,23.6881,23.8995,23.6881,23.761,36900.0
2009-05-22 12:30:00,32.57,32.71,32.52,32.7,12900.0,23.7464,23.8485,23.71,23.8412,12900.0
2009-05-22 13:00:00,32.69,32.78,32.65,32.67,24400.0,23.8339,23.8995,23.8048,23.8193,24400.0
2009-05-22 13:30:00,32.67,32.67,32.52,32.58,23900.0,23.8193,23.8193,23.71,23.7537,23900.0
2009-05-22 14:00:00,32.64,32.74,32.56,32.69,19800.0,23.7975,23.8704,23.7391,23.8339,19800.0
2009-05-22 14:30:00,32.71,32.98,32.69,32.9,33200.0,23.8485,24.0454,23.8339,23.987,33200.0
2009-05-22 15:00:00,32.94,33.02,32.7,32.73,44000.0,24.0162,24.0745,23.8412,23.8631,44000.0
2009-05-22 15:30:00,32.75,32.88,32.57,32.68,107800.0,23.8777,23.9724,23.7464,23.8266,107800.0
2009-05-26 09:30:00,32.57,32.75,32.42,32.72,35900.0,23.7464,23.8777,23.6371,23.8558,35900.0
2009-05-26 10:00:00,32.73,33.55,32.73,33.35,91700.0,23.8631,24.4609,23.8631,24.3151,91700.0
2009-05-26 10:30:00,33.36,33.46,33.33,33.41,42100.0,24.3224,24.3953,24.3005,24.3589,42100.0
2009-05-26 11:00:00,33.41,33.41,33.22,33.35,37600.0,24.3589,24.3589,24.2203,24.3151,37600.0
2009-05-26 11:30:00,33.35,33.41,33.33,33.41,17200.0,24.3151,24.3589,24.3005,24.3589,17200.0
2009-05-26 12:00:00,33.41,33.45,33.3,33.45,23800.0,24.3589,24.388,24.2787,24.388,23800.0
2009-05-26 12:30:00,33.47,33.5,33.37,33.43,24000.0,24.4026,24.4245,24.3297,24.3734,24000.0
2009-05-26 13:00:00,33.45,33.51,33.41,33.51,13500.0,24.388,24.4318,24.3589,24.4318,13500.0
2009-05-26 13:30:00,33.48,33.63,33.47,33.61,16300.0,24.4099,24.5193,24.4026,24.5047,16300.0
2009-05-26 14:00:00,33.65,33.73,33.64,33.68,24000.0,24.5338,24.5922,24.5266,24.5557,24000.0
2009-05-26 14:30:00,33.68,33.68,33.38,33.38,23200.0,24.5557,24.5557,24.337,24.337,23200.0
2009-05-26 15:00:00,33.39,33.48,33.32,33.42,34900.0,24.3443,24.4099,24.2932,24.3662,34900.0
2009-05-26 15:30:00,33.41,33.57,33.31,33.38,117700.0,24.3589,24.4755,24.286,24.337,117700.0
2009-05-27 09:30:00,33.47,33.81,33.28,33.74,33400.0,24.4026,24.6505,24.2641,24.5995,33400.0
2009-05-27 10:00:00,33.78,34.0,33.57,33.9,67700.0,24.6286,24.789,24.4755,24.7161,67700.0
2009-05-27 10:30:00,33.86,33.96,33.75,33.92,49600.0,24.687,24.7599,24.6068,24.7307,49600.0
2009-05-27 11:00:00,33.93,33.96,33.66,33.66,28600.0,24.738,24.7599,24.5411,24.5411,28600.0
2009-05-27 11:30:00,33.64,33.86,33.6,33.86,28400.0,24.5266,24.687,24.4974,24.687,28400.0
2009-05-27 12:00:00,33.88,33.94,33.79,33.82,10100.0,24.7015,24.7453,24.6359,24.6578,10100.0
2009-05-27 12:30:00,33.8,33.83,33.63,33.69,14800.0,24.6432,24.6651,24.5193,24.563,14800.0
2009-05-27 13:00:00,33.69,33.79,33.69,33.74,10400.0,24.563,24.6359,24.563,24.5995,10400.0
2009-05-27 13:30:00,33.74,33.74,33.3,33.51,62500.0,24.5995,24.5995,24.2787,24.4318,62500.0
2009-05-27 14:00:00,33.51,33.57,33.23,33.39,71600.0,24.4318,24.4755,24.2276,24.3443,71600.0
2009-05-27 14:30:00,33.39,33.44,33.32,33.36,31600.0,24.3443,24.3807,24.2932,24.3224,31600.0
2009-05-27 15:00:00,33.36,33.37,32.91,33.0,90000.0,24.3224,24.3297,23.9943,24.0599,90000.0
2009-05-27 15:30:00,32.97,33.0,32.76,32.86,140800.0,24.0381,24.0599,23.885,23.9579,140800.0
2009-05-28 09:30:00,33.19,33.36,33.08,33.24,32500.0,24.1985,24.3224,24.1183,24.2349,32500.0
2009-05-28 10:00:00,33.23,33.24,32.61,32.63,39500.0,24.2276,24.2349,23.7756,23.7902,39500.0
2009-05-28 10:30:00,32.63,32.63,32.36,32.5,43600.0,23.7902,23.7902,23.5933,23.6954,43600.0
2009-05-28 11:00:00,32.5,32.64,32.44,32.45,28200.0,23.6954,23.7975,23.6516,23.6589,28200.0
2009-05-28 11:30:00,32.45,32.52,32.39,32.44,30600.0,23.6589,23.71,23.6152,23.6516,30600.0
2009-05-28 12:00:00,32.46,32.49,32.24,32.27,15700.0,23.6662,23.6881,23.5058,23.5277,15700.0
2009-05-28 12:30:00,32.23,32.28,32.18,32.28,16200.0,23.4985,23.535,23.4621,23.535,16200.0
2009-05-28 13:00:00,32.29,32.49,32.29,32.42,40500.0,23.5423,23.6881,23.5423,23.6371,40500.0
2009-05-28 13:30:00,32.43,32.5,32.31,32.39,38500.0,23.6444,23.6954,23.5569,23.6152,38500.0
2009-05-28 14:00:00,32.42,32.6,32.38,32.6,49900.0,23.6371,23.7683,23.6079,23.7683,49900.0
2009-05-28 14:30:00,32.61,32.73,32.48,32.53,53800.0,23.7756,23.8631,23.6808,23.7173,53800.0
2009-05-28 15:00:00,32.52,32.57,32.44,32.47,70100.0,23.71,23.7464,23.6516,23.6735,70100.0
2009-05-28 15:30:00,32.47,32.67,32.44,32.66,181100.0,23.6735,23.8193,23.6516,23.812,181100.0
2009-05-29 09:30:00,32.95,33.56,32.94,33.31,46800.0,24.0235,24.4682,24.0162,24.286,46800.0
2009-05-29 10:00:00,33.31,33.44,33.29,33.36,51400.0,24.286,24.3807,24.2714,24.3224,51400.0
2009-05-29 10:30:00,33.38,33.4,33.12,33.18,30400.0,24.337,24.3516,24.1474,24.1912,30400.0
2009-05-29 11:00:00,33.18,33.2,32.99,32.99,10500.0,24.1912,24.2058,24.0526,24.0526,10500.0
2009-05-29 11:30:00,32.94,33.02,32.84,32.84,14600.0,24.0162,24.0745,23.9433,23.9433,14600.0
2009-05-29 12:00:00,32.85,32.94,32.85,32.93,3800.0,23.9506,24.0162,23.9506,24.0089,3800.0
2009-05-29 12:30:00,32.89,32.92,32.68,32.69,9300.0,23.9797,24.0016,23.8266,23.8339,9300.0
2009-05-29 13:00:00,32.67,32.67,32.47,32.53,24200.0,23.8193,23.8193,23.6735,23.7173,24200.0
2009-05-29 13:30:00,32.53,32.73,32.52,32.67,15900.0,23.7173,23.8631,23.71,23.8193,15900.0
2009-05-29 14:00:00,32.68,32.68,32.27,32.34,55500.0,23.8266,23.8266,23.5277,23.5787,55500.0
2009-05-29 14:30:00,32.33,32.36,32.25,32.28,76400.0,23.5714,23.5933,23.5131,23.535,76400.0
2009-05-29 15:00:00,32.27,32.31,32.13,32.17,53300.0,23.5277,23.5569,23.4256,23.4548,53300.0
2009-05-29 15:30:00,32.2,32.78,32.18,32.69,185400.0,23.4767,23.8995,23.4621,23.8339,185400.0
2009-06-01 09:30:00,33.38,34.07,33.19,33.98,148300.0,24.337,24.8401,24.1985,24.7744,148300.0
2009-06-01 10:00:00,34.0,34.2,33.91,33.94,58900.0,24.789,24.9348,24.7234,24.7453,58900.0
2009-06-01 10:30:00,33.95,34.0,33.89,33.99,40400.0,24.7526,24.789,24.7088,24.7817,40400.0
2009-06-01 11:00:00,34.0,34.07,33.95,33.97,51200.0,24.789,24.8401,24.7526,24.7672,51200.0
2009-06-01 11:30:00,33.97,34.01,33.9,34.0,38100.0,24.7672,24.7963,24.7161,24.789,38100.0
2009-06-01 12:00:00,33.99,34.25,33.97,34.1,52100.0,24.7817,24.9713,24.7672,24.8619,52100.0
2009-06-01 12:30:00,34.11,34.23,34.02,34.02,24100.0,24.8692,24.9567,24.8036,24.8036,24100.0
2009-06-01 13:00:00,34.02,34.12,34.02,34.05,22600.0,24.8036,24.8765,24.8036,24.8255,22600.0
2009-06-01 13:30:00,34.06,34.2,34.05,34.13,18300.0,24.8328,24.9348,24.8255,24.8838,18300.0
2009-06-01 14:00:00,34.17,34.5,34.16,34.4,57900.0,24.913,25.1536,24.9057,25.0807,57900.0
2009-06-01 14:30:00,34.4,34.4,34.21,34.21,35300.0,25.0807,25.0807,24.9421,24.9421,35300.0
2009-06-01 15:00:00,34.21,34.28,34.03,34.28,43000.0,24.9421,24.9932,24.8109,24.9932,43000.0
2009-06-01 15:30:00,34.3,34.4,34.14,34.38,122500.0,25.0078,25.0807,24.8911,25.0661,122500.0
2009-06-02 09:30:00,34.3,34.69,34.3,34.59,42700.0,25.0078,25.2921,25.0078,25.2192,42700.0
2009-06-02 10:00:00,34.6,34.87,34.6,34.76,46000.0,25.2265,25.4233,25.2265,25.3431,46000.0
2009-06-02 10:30:00,34.78,35.35,34.77,35.31,72200.0,25.3577,25.7733,25.3504,25.7441,72200.0
2009-06-02 11:00:00,35.31,35.32,35.01,35.02,35400.0,25.7441,25.7514,25.5254,25.5327,35400.0
2009-06-02 11:30:00,35.02,35.12,34.97,35.12,49700.0,25.5327,25.6056,25.4962,25.6056,49700.0
2009-06-02 12:00:00,35.1,35.15,34.91,34.95,34400.0,25.591,25.6275,25.4525,25.4817,34400.0
2009-06-02 12:30:00,34.94,35.11,34.91,35.0,23500.0,25.4744,25.5983,25.4525,25.5181,23500.0
2009-06-02 13:00:00,35.0,35.03,34.79,34.96,40900.0,25.5181,25.54,25.365,25.4889,40900.0
2009-06-02 13:30:00,34.96,35.02,34.85,34.9,32600.0,25.4889,25.5327,25.4088,25.4452,32600.0
2009-06-02 14:00:00,34.9,35.01,34.76,35.0,49200.0,25.4452,25.5254,25.3431,25.5181,49200.0
2009-06-02 14:30:00,35.0,35.04,34.9,34.97,42500.0,25.5181,25.5473,25.4452,25.4962,42500.0
2009-06-02 15:00:00,34.96,35.0,34.84,34.93,51700.0,25.4889,25.5181,25.4015,25.4671,51700.0
2009-06-02 15:30:00,34.92,34.99,34.85,34.95,107500.0,25.4598,25.5108,25.4088,25.4817,107500.0
2009-06-03 09:30:00,34.55,35.28,34.55,34.94,109500.0,25.19,25.7223,25.19,25.4744,109500.0
2009-06-03 10:00:00,34.94,34.95,34.43,34.59,93200.0,25.4744,25.4817,25.1025,25.2192,93200.0
2009-06-03 10:30:00,34.58,34.59,34.42,34.51,64000.0,25.2119,25.2192,25.0952,25.1609,64000.0
2009-06-03 11:00:00,34.52,34.61,34.38,34.59,57200.0,25.1682,25.2338,25.0661,25.2192,57200.0
2009-06-03 11:30:00,34.57,34.65,34.47,34.51,29200.0,25.2046,25.2629,25.1317,25.1609,29200.0
2009-06-03 12:00:00,34.47,34.55,34.36,34.45,54300.0,25.1317,25.19,25.0515,25.1171,54300.0
2009-06-03 12:30:00,34.43,34.49,34.37,34.41,169600.0,25.1025,25.1463,25.0588,25.088,169600.0
2009-06-03 13:00:00,34.4,34.42,34.12,34.12,43300.0,25.0807,25.0952,24.8765,24.8765,43300.0
2009-06-03 13:30:00,34.12,34.14,34.02,34.11,21600.0,24.8765,24.8911,24.8036,24.8692,21600.0
2009-06-03 14:00:00,34.11,34.13,33.87,33.89,26800.0,24.8692,24.8838,24.6942,24.7088,26800.0
2009-06-03 14:30:00,33.89,33.92,33.8,33.86,32500.0,24.7088,24.7307,24.6432,24.687,32500.0
2009-06-03 15:00:00,33.89,33.95,33.77,33.83,27300.0,24.7088,24.7526,24.6213,24.6651,27300.0
2009-06-03 15:30:00,33.82,34.04,33.8,33.95,116400.0,24.6578,24.8182,24.6432,24.7526,116400.0
2009-06-04 09:30:00,34.45,34.67,34.28,34.58,32900.0,25.1171,25.2775,24.9932,25.2119,32900.0
2009-06-04 10:00:00,34.57,34.6,34.24,34.48,19500.0,25.2046,25.2265,24.964,25.139,19500.0
2009-06-04 10:30:00,34.43,34.54,34.39,34.54,16900.0,25.1025,25.1827,25.0734,25.1827,16900.0
2009-06-04 11:00:00,34.53,34.64,34.45,34.6,18700.0,25.1754,25.2556,25.1171,25.2265,18700.0
2009-06-04 11:30:00,34.59,34.61,34.45,34.53,12800.0,25.2192,25.2338,25.1171,25.1754,12800.0
2009-06-04 12:00:00,34.51,34.51,34.33,34.42,7600.0,25.1609,25.1609,25.0296,25.0952,7600.0
2009-06-04 12:30:00,34.44,34.52,34.42,34.49,11400.0,25.1098,25.1682,25.0952,25.1463,11400.0
2009-06-04 13:00:00,34.48,34.61,34.47,34.58,8300.0,25.139,25.2338,25.1317,25.2119,8300.0
2009-06-04 13:30:00,34.56,34.62,34.49,34.5,14500.0,25.1973,25.2411,25.1463,25.1536,14500.0
2009-06-04 14:00:00,34.51,34.55,34.48,34.53,20600.0,25.1609,25.19,25.139,25.1754,20600.0
2009-06-04 14:30:00,34.53,34.54,34.45,34.5,28000.0,25.1754,25.1827,25.1171,25.1536,28000.0
2009-06-04 15:00:00,34.49,34.55,34.48,34.53,21800.0,25.1463,25.19,25.139,25.1754,21800.0
2009-06-04 15:30:00,34.55,34.66,34.46,34.52,80800.0,25.19,25.2702,25.1244,25.1682,80800.0
2009-06-05 09:30:00,35.13,35.23,34.47,34.61,21400.0,25.6129,25.6858,25.1317,25.2338,21400.0
2009-06-05 10:00:00,34.62,34.68,34.3,34.61,21600.0,25.2411,25.2848,25.0078,25.2338,21600.0
2009-06-05 10:30:00,34.58,34.78,34.5,34.7,20500.0,25.2119,25.3577,25.1536,25.2994,20500.0
2009-06-05 11:00:00,34.7,34.8,34.57,34.58,9800.0,25.2994,25.3723,25.2046,25.2119,9800.0
2009-06-05 11:30:00,34.59,34.65,34.46,34.52,19400.0,25.2192,25.2629,25.1244,25.1682,19400.0
2009-06-05 12:00:00,34.51,34.56,34.38,34.53,11200.0,25.1609,25.1973,25.0661,25.1754,11200.0
2009-06-05 12:30:00,34.52,34.54,34.41,34.45,9600.0,25.1682,25.1827,25.088,25.1171,9600.0
2009-06-05 13:00:00,34.47,34.47,34.31,34.33,8900.0,25.1317,25.1317,25.015,25.0296,8900.0
2009-06-05 13:30:00,34.33,34.4,34.29,34.3,7300.0,25.0296,25.0807,25.0005,25.0078,7300.0
2009-06-05 14:00:00,34.3,34.37,34.17,34.25,13700.0,25.0078,25.0588,24.913,24.9713,13700.0
2009-06-05 14:30:00,34.26,34.36,34.17,34.36,11100.0,24.9786,25.0515,24.913,25.0515,11100.0
2009-06-05 15:00:00,34.35,34.47,34.24,34.37,17900.0,25.0442,25.1317,24.964,25.0588,17900.0
2009-06-05 15:30:00,34.37,34.58,34.34,34.52,75600.0,25.0588,25.2119,25.0369,25.1682,75600.0
2009-06-08 09:30:00,34.31,34.38,34.08,34.11,22400.0,25.015,25.0661,24.8474,24.8692,22400.0
2009-06-08 10:00:00,34.12,34.12,33.9,34.0,57400.0,24.8765,24.8765,24.7161,24.789,57400.0
2009-06-08 10:30:00,33.99,34.04,33.84,33.85,21200.0,24.7817,24.8182,24.6724,24.6797,21200.0
2009-06-08 11:00:00,33.87,33.94,33.83,33.83,16300.0,24.6942,24.7453,24.6651,24.6651,16300.0
2009-06-08 11:30:00,33.85,33.91,33.76,33.78,20300.0,24.6797,24.7234,24.614,24.6286,20300.0
2009-06-08 12:00:00,33.79,33.79,33.6,33.63,83500.0,24.6359,24.6359,24.4974,24.5193,83500.0
2009-06-08 12:30:00,33.63,33.68,33.59,33.61,18700.0,24.5193,24.5557,24.4901,24.5047,18700.0
2009-06-08 13:00:00,33.62,33.66,33.46,33.56,29600.0,24.512,24.5411,24.3953,24.4682,29600.0
2009-06-08 13:30:00,33.56,33.65,33.55,33.62,8700.0,24.4682,24.5338,24.4609,24.512,8700.0
2009-06-08 14:00:00,33.62,33.64,33.5,33.53,20700.0,24.512,24.5266,24.4245,24.4464,20700.0
2009-06-08 14:30:00,33.54,33.57,33.46,33.46,28600.0,24.4536,24.4755,24.3953,24.3953,28600.0
2009-06-08 15:00:00,33.47,33.71,33.47,33.7,52200.0,24.4026,24.5776,24.4026,24.5703,52200.0
2009-06-08 15:30:00,33.7,33.73,33.54,33.59,155000.0,24.5703,24.5922,24.4536,24.4901,155000.0
2009-06-09 09:30:00,33.75,33.86,33.59,33.6,25400.0,24.6068,24.687,24.4901,24.4974,25400.0
2009-06-09 10:00:00,33.6,33.6,33.29,33.37,90100.0,24.4974,24.4974,24.2714,24.3297,90100.0
2009-06-09 10:30:00,33.37,33.55,33.36,33.39,47700.0,24.3297,24.4609,24.3224,24.3443,47700.0
2009-06-09 11:00:00,33.4,33.42,33.25,33.4,44700.0,24.3516,24.3662,24.2422,24.3516,44700.0
2009-06-09 11:30:00,33.38,33.38,33.08,33.17,24400.0,24.337,24.337,24.1183,24.1839,24400.0
2009-06-09 12:00:00,33.17,33.21,33.09,33.16,17900.0,24.1839,24.213,24.1256,24.1766,17900.0
2009-06-09 12:30:00,33.15,33.19,33.04,33.06,26400.0,24.1693,24.1985,24.0891,24.1037,26400.0
2009-06-09 13:00:00,33.05,33.11,32.84,32.89,88500.0,24.0964,24.1401,23.9433,23.9797,88500.0
2009-06-09 13:30:00,32.9,32.93,32.85,32.91,20100.0,23.987,24.0089,23.9506,23.9943,20100.0
2009-06-09 14:00:00,32.9,32.94,32.82,32.89,41700.0,23.987,24.0162,23.9287,23.9797,41700.0
2009-06-09 14:30:00,32.9,32.93,32.73,32.8,61900.0,23.987,24.0089,23.8631,23.9141,61900.0
2009-06-09 15:00:00,32.81,32.84,32.61,32.71,52600.0,23.9214,23.9433,23.7756,23.8485,52600.0
2009-06-09 15:30:00,32.7,32.83,32.61,32.67,131900.0,23.8412,23.936,23.7756,23.8193,131900.0
2009-06-10 09:30:00,33.3,33.57,32.76,33.1,267500.0,24.2787,24.4755,23.885,24.1328,267500.0
2009-06-10 10:00:00,33.1,33.1,32.85,33.01,32300.0,24.1328,24.1328,23.9506,24.0672,32300.0
2009-06-10 10:30:00,33.01,33.1,32.95,33.0,35300.0,24.0672,24.1328,24.0235,24.0599,35300.0
2009-06-10 11:00:00,32.99,33.1,32.95,33.1,35600.0,24.0526,24.1328,24.0235,24.1328,35600.0
2009-06-10 11:30:00,33.1,33.22,33.08,33.22,46500.0,24.1328,24.2203,24.1183,24.2203,46500.0
2009-06-10 12:00:00,33.22,33.27,33.14,33.25,40500.0,24.2203,24.2568,24.162,24.2422,40500.0
2009-06-10 12:30:00,33.24,33.25,33.17,33.25,35400.0,24.2349,24.2422,24.1839,24.2422,35400.0
2009-06-10 13:00:00,33.24,33.25,33.06,33.12,36000.0,24.2349,24.2422,24.1037,24.1474,36000.0
2009-06-10 13:30:00,33.11,33.13,33.03,33.05,41000.0,24.1401,24.1547,24.0818,24.0964,41000.0
2009-06-10 14:00:00,33.04,33.08,32.96,33.01,41400.0,24.0891,24.1183,24.0308,24.0672,41400.0
2009-06-10 14:30:00,33.0,33.03,32.96,33.0,64800.0,24.0599,24.0818,24.0308,24.0599,64800.0
2009-06-10 15:00:00,33.0,33.03,32.95,32.99,57400.0,24.0599,24.0818,24.0235,24.0526,57400.0
2009-06-10 15:30:00,33.0,33.1,32.84,32.99,182000.0,24.0599,24.1328,23.9433,24.0526,182000.0
2009-06-11 09:30:00,33.22,33.63,33.19,33.59,48600.0,24.2203,24.5193,24.1985,24.4901,48600.0
2009-06-11 10:00:00,33.59,33.6,33.45,33.5,42300.0,24.4901,24.4974,24.388,24.4245,42300.0
2009-06-11 10:30:00,33.53,33.59,33.45,33.48,20300.0,24.4464,24.4901,24.388,24.4099,20300.0
2009-06-11 11:00:00,33.48,33.6,33.43,33.59,12400.0,24.4099,24.4974,24.3734,24.4901,12400.0
2009-06-11 11:30:00,33.6,33.6,33.42,33.57,10600.0,24.4974,24.4974,24.3662,24.4755,10600.0
2009-06-11 12:00:00,33.57,33.77,33.57,33.71,38500.0,24.4755,24.6213,24.4755,24.5776,38500.0
2009-06-11 12:30:00,33.72,33.75,33.65,33.7,17200.0,24.5849,24.6068,24.5338,24.5703,17200.0
2009-06-11 13:00:00,33.7,33.75,33.57,33.72,28300.0,24.5703,24.6068,24.4755,24.5849,28300.0
2009-06-11 13:30:00,33.73,33.77,33.62,33.65,13600.0,24.5922,24.6213,24.512,24.5338,13600.0
2009-06-11 14:00:00,33.65,33.67,33.57,33.62,24100.0,24.5338,24.5484,24.4755,24.512,24100.0
2009-06-11 14:30:00,33.61,33.62,33.27,33.38,59800.0,24.5047,24.512,24.2568,24.337,59800.0
2009-06-11 15:00:00,33.4,33.49,33.38,33.38,17600.0,24.3516,24.4172,24.337,24.337,17600.0
2009-06-11 15:30:00,33.35,33.4,33.18,33.23,113400.0,24.3151,24.3516,24.1912,24.2276,113400.0
2009-06-12 09:30:00,33.08,33.11,32.81,32.99,31100.0,24.1183,24.1401,23.9214,24.0526,31100.0
2009-06-12 10:00:00,32.98,33.06,32.93,32.99,23000.0,24.0454,24.1037,24.0089,24.0526,23000.0
2009-06-12 10:30:00,32.99,33.26,32.91,33.22,15300.0,24.0526,24.2495,23.9943,24.2203,15300.0
2009-06-12 11:00:00,33.23,33.25,33.07,33.09,11500.0,24.2276,24.2422,24.111,24.1256,11500.0
2009-06-12 11:30:00,33.09,33.09,32.93,32.98,20200.0,24.1256,24.1256,24.0089,24.0454,20200.0
2009-06-12 12:00:00,32.99,33.06,32.95,32.96,31200.0,24.0526,24.1037,24.0235,24.0308,31200.0
2009-06-12 12:30:00,32.96,33.04,32.94,32.98,40500.0,24.0308,24.0891,24.0162,24.0454,40500.0
2009-06-12 13:00:00,32.97,33.0,32.91,32.99,17100.0,24.0381,24.0599,23.9943,24.0526,17100.0
2009-06-12 13:30:00,32.98,33.0,32.95,32.98,19600.0,24.0454,24.0599,24.0235,24.0454,19600.0
2009-06-12 14:00:00,33.0,33.0,32.95,32.98,23100.0,24.0599,24.0599,24.0235,24.0454,23100.0
2009-06-12 14:30:00,32.98,33.02,32.95,33.0,61500.0,24.0454,24.0745,24.0235,24.0599,61500.0
2009-06-12 15:00:00,33.0,33.03,32.95,33.0,49600.0,24.0599,24.0818,24.0235,24.0599,49600.0
2009-06-12 15:30:00,33.0,33.0,32.94,32.99,123700.0,24.0599,24.0599,24.0162,24.0526,123700.0
2009-06-15 09:30:00,32.77,32.77,32.49,32.69,39500.0,23.8922,23.8922,23.6881,23.8339,39500.0
2009-06-15 10:00:00,32.69,32.71,32.43,32.46,41900.0,23.8339,23.8485,23.6444,23.6662,41900.0
2009-06-15 10:30:00,32.42,32.42,32.06,32.16,17300.0,23.6371,23.6371,23.3746,23.4475,17300.0
2009-06-15 11:00:00,32.11,32.21,32.03,32.15,27600.0,23.411,23.484,23.3527,23.4402,27600.0
2009-06-15 11:30:00,32.15,32.26,32.13,32.2,29300.0,23.4402,23.5204,23.4256,23.4767,29300.0
2009-06-15 12:00:00,32.2,32.3,32.19,32.19,16300.0,23.4767,23.5496,23.4694,23.4694,16300.0
2009-06-15 12:30:00,32.22,32.23,32.14,32.16,12100.0,23.4912,23.4985,23.4329,23.4475,12100.0
2009-06-15 13:00:00,32.14,32.16,32.07,32.08,10700.0,23.4329,23.4475,23.3819,23.3892,10700.0
2009-06-15 13:30:00,32.08,32.09,32.0,32.06,19300.0,23.3892,23.3965,23.3308,23.3746,19300.0
2009-06-15 14:00:00,32.07,32.15,32.04,32.14,45800.0,23.3819,23.4402,23.36,23.4329,45800.0
2009-06-15 14:30:00,32.11,32.19,32.11,32.16,24700.0,23.411,23.4694,23.411,23.4475,24700.0
2009-06-15 15:00:00,32.17,32.19,32.08,32.12,33500.0,23.4548,23.4694,23.3892,23.4183,33500.0
2009-06-15 15:30:00,32.1,32.25,32.02,32.06,98600.0,23.4038,23.5131,23.3454,23.3746,98600.0
2009-06-16 09:30:00,32.24,32.43,32.01,32.38,29700.0,23.5058,23.6444,23.3381,23.6079,29700.0
2009-06-16 10:00:00,32.37,32.45,32.28,32.36,19300.0,23.6006,23.6589,23.535,23.5933,19300.0
2009-06-16 10:30:00,32.36,32.45,32.29,32.39,25400.0,23.5933,23.6589,23.5423,23.6152,25400.0
2009-06-16 11:00:00,32.41,32.48,32.35,32.36,8400.0,23.6298,23.6808,23.586,23.5933,8400.0
2009-06-16 11:30:00,32.36,32.36,31.87,31.89,19500.0,23.5933,23.5933,23.2361,23.2506,19500.0
2009-06-16 12:00:00,31.89,31.95,31.89,31.93,7200.0,23.2506,23.2944,23.2506,23.2798,7200.0
2009-06-16 12:30:00,31.93,31.94,31.73,31.8,20000.0,23.2798,23.2871,23.134,23.185,20000.0
2009-06-16 13:00:00,31.78,31.78,31.5,31.53,17700.0,23.1704,23.1704,22.9663,22.9882,17700.0
2009-06-16 13:30:00,31.52,31.52,31.41,31.41,12200.0,22.9809,22.9809,22.9007,22.9007,12200.0
2009-06-16 14:00:00,31.39,31.41,31.08,31.1,81600.0,22.8861,22.9007,22.6601,22.6747,81600.0
2009-06-16 14:30:00,31.08,31.2,31.07,31.15,46700.0,22.6601,22.7476,22.6528,22.7111,46700.0
2009-06-16 15:00:00,31.14,31.21,31.01,31.21,32900.0,22.7038,22.7549,22.609,22.7549,32900.0
2009-06-16 15:30:00,31.2,31.23,30.98,31.0,155900.0,22.7476,22.7694,22.5872,22.6018,155900.0
2009-06-17 09:30:00,30.67,30.85,30.56,30.6,63600.0,22.3612,22.4924,22.281,22.3101,63600.0
2009-06-17 10:00:00,30.6,30.76,30.4,30.51,47700.0,22.3101,22.4268,22.1643,22.2445,47700.0
2009-06-17 10:30:00,30.53,30.55,30.23,30.32,50900.0,22.2591,22.2737,22.0404,22.106,50900.0
2009-06-17 11:00:00,30.32,30.84,30.3,30.78,62300.0,22.106,22.4851,22.0914,22.4414,62300.0
2009-06-17 11:30:00,30.79,30.8,30.68,30.79,26600.0,22.4486,22.4559,22.3684,22.4486,26600.0
2009-06-17 12:00:00,30.8,30.96,30.78,30.88,57700.0,22.4559,22.5726,22.4414,22.5143,57700.0
2009-06-17 12:30:00,30.9,30.9,30.81,30.83,21100.0,22.5288,22.5288,22.4632,22.4778,21100.0
2009-06-17 13:00:00,30.84,30.93,30.81,30.92,25700.0,22.4851,22.5507,22.4632,22.5434,25700.0
2009-06-17 13:30:00,30.91,31.07,30.91,31.02,63300.0,22.5361,22.6528,22.5361,22.6163,63300.0
2009-06-17 14:00:00,31.02,31.09,30.95,31.06,34100.0,22.6163,22.6674,22.5653,22.6455,34100.0
2009-06-17 14:30:00,31.1,31.1,31.01,31.08,46100.0,22.6747,22.6747,22.609,22.6601,46100.0
2009-06-17 15:00:00,31.08,31.14,30.97,31.13,53200.0,22.6601,22.7038,22.5799,22.6965,53200.0
2009-06-17 15:30:00,31.12,31.2,30.92,31.06,167700.0,22.6892,22.7476,22.5434,22.6455,167700.0
2009-06-18 09:30:00,31.25,31.75,31.21,31.72,40000.0,22.784,23.1486,22.7549,23.1267,40000.0
2009-06-18 10:00:00,31.72,31.76,31.64,31.7,15200.0,23.1267,23.1559,23.0684,23.1121,15200.0
2009-06-18 10:30:00,31.7,31.7,31.43,31.53,51400.0,23.1121,23.1121,22.9153,22.9882,51400.0
2009-06-18 11:00:00,31.56,31.71,31.51,31.56,25300.0,23.01,23.1194,22.9736,23.01,25300.0
2009-06-18 11:30:00,31.53,31.57,31.38,31.46,18800.0,22.9882,23.0173,22.8788,22.9371,18800.0
2009-06-18 12:00:00,31.46,31.61,31.46,31.52,43200.0,22.9371,23.0465,22.9371,22.9809,43200.0
2009-06-18 12:30:00,31.53,31.55,31.37,31.49,21500.0,22.9882,23.0028,22.8715,22.959,21500.0
2009-06-18 13:00:00,31.49,31.62,31.48,31.51,17600.0,22.959,23.0538,22.9517,22.9736,17600.0
2009-06-18 13:30:00,31.52,31.55,31.45,31.46,98400.0,22.9809,23.0028,22.9298,22.9371,98400.0
2009-06-18 14:00:00,31.45,31.58,31.42,31.5,24000.0,22.9298,23.0246,22.908,22.9663,24000.0
2009-06-18 14:30:00,31.49,31.5,31.35,31.38,22700.0,22.959,22.9663,22.8569,22.8788,22700.0
2009-06-18 15:00:00,31.38,31.5,31.31,31.44,59500.0,22.8788,22.9663,22.8278,22.9226,59500.0
2009-06-18 15:30:00,31.45,31.5,31.33,31.36,101700.0,22.9298,22.9663,22.8424,22.8642,101700.0
2009-06-19 09:30:00,31.75,32.32,31.52,31.6,53900.0,23.1486,23.5642,22.9809,23.0392,53900.0
2009-06-19 10:00:00,31.61,31.71,31.6,31.7,30700.0,23.0465,23.1194,23.0392,23.1121,30700.0
2009-06-19 10:30:00,31.7,31.81,31.67,31.71,21000.0,23.1121,23.1923,23.0902,23.1194,21000.0
2009-06-19 11:00:00,31.73,31.74,31.62,31.66,14000.0,23.134,23.1413,23.0538,23.083,14000.0
2009-06-19 11:30:00,31.62,31.7,31.54,31.59,19800.0,23.0538,23.1121,22.9955,23.0319,19800.0
2009-06-19 12:00:00,31.64,31.64,31.34,31.34,20700.0,23.0684,23.0684,22.8496,22.8496,20700.0
2009-06-19 12:30:00,31.34,31.38,31.25,31.28,27000.0,22.8496,22.8788,22.784,22.8059,27000.0
2009-06-19 13:00:00,31.28,31.36,31.25,31.3,13000.0,22.8059,22.8642,22.784,22.8205,13000.0
2009-06-19 13:30:00,31.32,31.38,31.29,31.29,14600.0,22.8351,22.8788,22.8132,22.8132,14600.0
2009-06-19 14:00:00,31.28,31.29,31.0,31.03,32100.0,22.8059,22.8132,22.6018,22.6236,32100.0
2009-06-19 14:30:00,31.02,31.15,30.96,31.02,27600.0,22.6163,22.7111,22.5726,22.6163,27600.0
2009-06-19 15:00:00,31.01,31.13,30.84,31.13,96100.0,22.609,22.6965,22.4851,22.6965,96100.0
2009-06-19 15:30:00,31.12,31.23,31.0,31.02,106600.0,22.6892,22.7694,22.6018,22.6163,106600.0
2009-06-22 09:30:00,30.84,30.88,30.41,30.5,44700.0,22.4851,22.5143,22.1716,22.2372,44700.0
2009-06-22 10:00:00,30.5,30.55,30.19,30.22,56600.0,22.2372,22.2737,22.0112,22.0331,56600.0
2009-06-22 10:30:00,30.22,30.29,30.05,30.13,48300.0,22.0331,22.0841,21.9091,21.9675,48300.0
2009-06-22 11:00:00,30.11,30.21,30.05,30.2,22300.0,21.9529,22.0258,21.9091,22.0185,22300.0
2009-06-22 11:30:00,30.17,30.25,30.14,30.17,21800.0,21.9966,22.0549,21.9747,21.9966,21800.0
2009-06-22 12:00:00,30.15,30.18,30.0,30.12,38900.0,21.982,22.0039,21.8727,21.9602,38900.0
2009-06-22 12:30:00,30.13,30.19,29.94,29.98,92400.0,21.9675,22.0112,21.8289,21.8581,92400.0
2009-06-22 13:00:00,30.03,30.03,29.74,29.82,48600.0,21.8945,21.8945,21.6831,21.7414,48600.0
2009-06-22 13:30:00,29.81,29.94,29.77,29.94,28400.0,21.7341,21.8289,21.705,21.8289,28400.0
2009-06-22 14:00:00,29.93,29.94,29.77,29.85,100900.0,21.8216,21.8289,21.705,21.7633,100900.0
2009-06-22 14:30:00,29.82,29.86,29.64,29.66,51200.0,21.7414,21.7706,21.6102,21.6248,51200.0
2009-06-22 15:00:00,29.66,29.84,29.65,29.81,50600.0,21.6248,21.756,21.6175,21.7341,50600.0
2009-06-22 15:30:00,29.82,29.84,29.67,29.73,155900.0,21.7414,21.756,21.6321,21.6758,155900.0
2009-06-23 09:30:00,29.72,29.96,29.63,29.83,87500.0,21.6685,21.8435,21.6029,21.7487,87500.0
2009-06-23 10:00:00,29.84,29.89,29.76,29.84,37500.0,21.756,21.7925,21.6977,21.756,37500.0
2009-06-23 10:30:00,29.82,30.06,29.81,29.95,72500.0,21.7414,21.9164,21.7341,21.8362,72500.0
2009-06-23 11:00:00,29.95,29.95,29.73,29.84,27300.0,21.8362,21.8362,21.6758,21.756,27300.0
2009-06-23 11:30:00,29.81,30.04,29.75,29.9,43400.0,21.7341,21.9018,21.6904,21.7998,43400.0
2009-06-23 12:00:00,29.93,29.99,29.8,29.8,39500.0,21.8216,21.8654,21.7269,21.7269,39500.0
2009-06-23 12:30:00,29.84,29.94,29.8,29.9,45800.0,21.756,21.8289,21.7269,21.7998,45800.0
2009-06-23 13:00:00,29.89,29.95,29.85,29.9,81200.0,21.7925,21.8362,21.7633,21.7998,81200.0
2009-06-23 13:30:00,29.91,29.91,29.89,29.9,46900.0,21.8071,21.8071,21.7925,21.7998,46900.0
2009-06-23 14:00:00,29.9,29.91,29.89,29.89,36400.0,21.7998,21.8071,21.7925,21.7925,36400.0
2009-06-23 14:30:00,29.9,29.91,29.81,29.86,86100.0,21.7998,21.8071,21.7341,21.7706,86100.0
2009-06-23 15:00:00,29.87,29.9,29.8,29.9,125700.0,21.7779,21.7998,21.7269,21.7998,125700.0
2009-06-23 15:30:00,29.9,30.11,29.86,30.02,176100.0,21.7998,21.9529,21.7706,21.8873,176100.0
2009-06-24 09:30:00,30.63,30.91,30.58,30.89,75500.0,22.332,22.5361,22.2955,22.5216,75500.0
2009-06-24 10:00:00,30.88,31.21,30.83,31.12,65300.0,22.5143,22.7549,22.4778,22.6892,65300.0
2009-06-24 10:30:00,31.1,31.13,30.97,31.08,34300.0,22.6747,22.6965,22.5799,22.6601,34300.0
2009-06-24 11:00:00,31.06,31.12,31.05,31.09,12100.0,22.6455,22.6892,22.6382,22.6674,12100.0
2009-06-24 11:30:00,31.06,31.08,30.95,30.97,9200.0,22.6455,22.6601,22.5653,22.5799,9200.0
2009-06-24 12:00:00,30.97,31.0,30.85,30.89,23300.0,22.5799,22.6018,22.4924,22.5216,23300.0
2009-06-24 12:30:00,30.9,30.93,30.87,30.87,10300.0,22.5288,22.5507,22.507,22.507,10300.0
2009-06-24 13:00:00,30.87,31.03,30.87,31.0,17600.0,22.507,22.6236,22.507,22.6018,17600.0
2009-06-24 13:30:00,30.99,31.0,30.94,30.96,9000.0,22.5945,22.6018,22.558,22.5726,9000.0
2009-06-24 14:00:00,30.96,31.05,30.9,30.93,29700.0,22.5726,22.6382,22.5288,22.5507,29700.0
2009-06-24 14:30:00,30.92,30.93,30.72,30.75,50400.0,22.5434,22.5507,22.3976,22.4195,50400.0
2009-06-24 15:00:00,30.75,30.75,30.43,30.73,61400.0,22.4195,22.4195,22.1862,22.4049,61400.0
2009-06-24 15:30:00,30.72,31.02,30.72,30.95,157000.0,22.3976,22.6163,22.3976,22.5653,157000.0
2009-06-25 09:30:00,30.95,31.06,30.69,31.03,43600.0,22.5653,22.6455,22.3757,22.6236,43600.0
2009-06-25 10:00:00,31.04,31.25,30.98,31.11,55700.0,22.6309,22.784,22.5872,22.682,55700.0
2009-06-25 10:30:00,31.11,31.11,30.87,30.9,21200.0,22.682,22.682,22.507,22.5288,21200.0
2009-06-25 11:00:00,30.89,30.94,30.8,30.93,16200.0,22.5216,22.558,22.4559,22.5507,16200.0
2009-06-25 11:30:00,30.93,31.18,30.93,31.17,14900.0,22.5507,22.733,22.5507,22.7257,14900.0
2009-06-25 12:00:00,31.18,31.21,31.1,31.16,55400.0,22.733,22.7549,22.6747,22.7184,55400.0
2009-06-25 12:30:00,31.17,31.2,31.16,31.17,50700.0,22.7257,22.7476,22.7184,22.7257,50700.0
2009-06-25 13:00:00,31.18,31.42,31.17,31.38,106700.0,22.733,22.908,22.7257,22.8788,106700.0
2009-06-25 13:30:00,31.39,31.4,31.36,31.38,52400.0,22.8861,22.8934,22.8642,22.8788,52400.0
2009-06-25 14:00:00,31.37,31.42,31.27,31.36,21300.0,22.8715,22.908,22.7986,22.8642,21300.0
2009-06-25 14:30:00,31.36,31.41,31.31,31.38,30900.0,22.8642,22.9007,22.8278,22.8788,30900.0
2009-06-25 15:00:00,31.38,31.5,31.32,31.5,47000.0,22.8788,22.9663,22.8351,22.9663,47000.0
2009-06-25 15:30:00,31.49,31.52,31.2,31.44,292000.0,22.959,22.9809,22.7476,22.9226,292000.0
2009-06-26 09:30:00,31.25,31.78,31.25,31.78,42400.0,22.784,23.1704,22.784,23.1704,42400.0
2009-06-26 10:00:00,31.78,31.9,31.69,31.78,48200.0,23.1704,23.2579,23.1048,23.1704,48200.0
2009-06-26 10:30:00,31.82,31.83,31.57,31.69,19700.0,23.1996,23.2069,23.0173,23.1048,19700.0
2009-06-26 11:00:00,31.66,31.67,31.55,31.57,16600.0,23.083,23.0902,23.0028,23.0173,16600.0
2009-06-26 11:30:00,31.63,31.66,31.53,31.57,13100.0,23.0611,23.083,22.9882,23.0173,13100.0
2009-06-26 12:00:00,31.56,31.61,31.54,31.56,9600.0,23.01,23.0465,22.9955,23.01,9600.0
2009-06-26 12:30:00,31.56,31.66,31.54,31.63,6400.0,23.01,23.083,22.9955,23.0611,6400.0
2009-06-26 13:00:00,31.65,31.65,31.55,31.56,5400.0,23.0757,23.0757,23.0028,23.01,5400.0
2009-06-26 13:30:00,31.56,31.6,31.52,31.54,10400.0,23.01,23.0392,22.9809,22.9955,10400.0
2009-06-26 14:00:00,31.53,31.55,31.47,31.47,9400.0,22.9882,23.0028,22.9444,22.9444,9400.0
2009-06-26 14:30:00,31.48,31.7,31.48,31.66,17500.0,22.9517,23.1121,22.9517,23.083,17500.0
2009-06-26 15:00:00,31.68,31.83,31.68,31.8,26800.0,23.0975,23.2069,23.0975,23.185,26800.0
2009-06-26 15:30:00,31.79,31.98,31.78,31.89,116600.0,23.1777,23.3163,23.1704,23.2506,116600.0
2009-06-29 09:30:00,32.01,32.2,31.91,32.08,39900.0,23.3381,23.4767,23.2652,23.3892,39900.0
2009-06-29 10:00:00,32.08,32.29,31.92,32.28,64500.0,23.3892,23.5423,23.2725,23.535,64500.0
2009-06-29 10:30:00,32.29,32.39,32.25,32.38,52600.0,23.5423,23.6152,23.5131,23.6079,52600.0
2009-06-29 11:00:00,32.35,32.38,32.15,32.27,58100.0,23.586,23.6079,23.4402,23.5277,58100.0
2009-06-29 11:30:00,32.27,32.3,32.16,32.21,52300.0,23.5277,23.5496,23.4475,23.484,52300.0
2009-06-29 12:00:00,32.26,32.28,32.13,32.2,64600.0,23.5204,23.535,23.4256,23.4767,64600.0
2009-06-29 12:30:00,32.2,32.23,32.06,32.07,48000.0,23.4767,23.4985,23.3746,23.3819,48000.0
2009-06-29 13:00:00,32.09,32.17,32.0,32.08,63900.0,23.3965,23.4548,23.3308,23.3892,63900.0
2009-06-29 13:30:00,32.07,32.09,31.98,32.01,9000.0,23.3819,23.3965,23.3163,23.3381,9000.0
2009-06-29 14:00:00,32.02,32.09,31.98,32.04,17300.0,23.3454,23.3965,23.3163,23.36,17300.0
2009-06-29 14:30:00,32.05,32.06,32.01,32.02,12100.0,23.3673,23.3746,23.3381,23.3454,12100.0
2009-06-29 15:00:00,32.02,32.13,32.0,32.0,29900.0,23.3454,23.4256,23.3308,23.3308,29900.0
2009-06-29 15:30:00,32.03,32.05,31.87,31.99,66500.0,23.3527,23.3673,23.2361,23.3236,66500.0
2009-06-30 09:30:00,31.99,32.57,31.9,32.53,39600.0,23.3236,23.7464,23.2579,23.7173,39600.0
2009-06-30 10:00:00,32.5,32.5,32.21,32.24,59200.0,23.6954,23.6954,23.484,23.5058,59200.0
2009-06-30 10:30:00,32.27,32.27,31.88,32.0,48500.0,23.5277,23.5277,23.2434,23.3308,48500.0
2009-06-30 11:00:00,31.98,32.19,31.98,32.17,37700.0,23.3163,23.4694,23.3163,23.4548,37700.0
2009-06-30 11:30:00,32.15,32.17,32.01,32.11,14400.0,23.4402,23.4548,23.3381,23.411,14400.0
2009-06-30 12:00:00,32.12,32.13,31.96,32.05,24000.0,23.4183,23.4256,23.3017,23.3673,24000.0
2009-06-30 12:30:00,32.04,32.17,32.04,32.16,6000.0,23.36,23.4548,23.36,23.4475,6000.0
2009-06-30 13:00:00,32.14,32.16,32.14,32.14,9800.0,23.4329,23.4475,23.4329,23.4329,9800.0
2009-06-30 13:30:00,32.14,32.15,32.14,32.14,11100.0,23.4329,23.4402,23.4329,23.4329,11100.0
2009-06-30 14:00:00,32.12,32.2,32.12,32.2,10000.0,23.4183,23.4767,23.4183,23.4767,10000.0
2009-06-30 14:30:00,32.21,32.26,32.16,32.25,24400.0,23.484,23.5204,23.4475,23.5131,24400.0
2009-06-30 15:00:00,32.24,32.26,32.21,32.22,33600.0,23.5058,23.5204,23.484,23.4912,33600.0
2009-06-30 15:30:00,32.22,32.31,32.18,32.26,111300.0,23.4912,23.5569,23.4621,23.5204,111300.0
2009-07-01 09:30:00,32.16,33.05,32.08,33.01,105600.0,23.4475,24.0964,23.3892,24.0672,105600.0
2009-07-01 10:00:00,33.01,33.26,32.97,33.22,72600.0,24.0672,24.2495,24.0381,24.2203,72600.0
2009-07-01 10:30:00,33.25,33.34,33.0,33.0,39900.0,24.2422,24.3078,24.0599,24.0599,39900.0
2009-07-01 11:00:00,33.01,33.05,32.77,32.81,77900.0,24.0672,24.0964,23.8922,23.9214,77900.0
2009-07-01 11:30:00,32.81,33.18,32.8,33.14,17300.0,23.9214,24.1912,23.9141,24.162,17300.0
2009-07-01 12:00:00,33.14,33.16,32.98,33.03,16900.0,24.162,24.1766,24.0454,24.0818,16900.0
2009-07-01 12:30:00,33.02,33.16,33.02,33.07,16700.0,24.0745,24.1766,24.0745,24.111,16700.0
2009-07-01 13:00:00,33.07,33.22,33.07,33.21,12800.0,24.111,24.2203,24.111,24.213,12800.0
2009-07-01 13:30:00,33.21,33.22,33.07,33.1,22400.0,24.213,24.2203,24.111,24.1328,22400.0
2009-07-01 14:00:00,33.1,33.14,33.02,33.11,22600.0,24.1328,24.162,24.0745,24.1401,22600.0
2009-07-01 14:30:00,33.1,33.21,33.06,33.21,17100.0,24.1328,24.213,24.1037,24.213,17100.0
2009-07-01 15:00:00,33.2,33.23,33.11,33.11,37000.0,24.2058,24.2276,24.1401,24.1401,37000.0
2009-07-01 15:30:00,33.1,33.12,32.92,33.01,83300.0,24.1328,24.1474,24.0016,24.0672,83300.0
2009-07-02 09:30:00,32.44,32.51,32.02,32.32,27600.0,23.6516,23.7027,23.3454,23.5642,27600.0
2009-07-02 10:00:00,32.32,32.41,32.28,32.41,55900.0,23.5642,23.6298,23.535,23.6298,55900.0
2009-07-02 10:30:00,32.41,32.68,32.38,32.66,49800.0,23.6298,23.8266,23.6079,23.812,49800.0
2009-07-02 11:00:00,32.65,32.89,32.62,32.87,46700.0,23.8048,23.9797,23.7829,23.9652,46700.0
2009-07-02 11:30:00,32.87,32.91,32.84,32.87,164600.0,23.9652,23.9943,23.9433,23.9652,164600.0
2009-07-02 12:00:00,32.87,32.91,32.6,32.61,28000.0,23.9652,23.9943,23.7683,23.7756,28000.0
2009-07-02 12:30:00,32.61,32.75,32.6,32.75,12900.0,23.7756,23.8777,23.7683,23.8777,12900.0
2009-07-02 13:00:00,32.73,32.77,32.67,32.72,22400.0,23.8631,23.8922,23.8193,23.8558,22400.0
2009-07-02 13:30:00,32.72,32.74,32.65,32.71,16700.0,23.8558,23.8704,23.8048,23.8485,16700.0
2009-07-02 14:00:00,32.71,32.77,32.68,32.68,20900.0,23.8485,23.8922,23.8266,23.8266,20900.0
2009-07-02 14:30:00,32.71,32.75,32.67,32.73,20500.0,23.8485,23.8777,23.8193,23.8631,20500.0
2009-07-02 15:00:00,32.7,32.74,32.53,32.54,50300.0,23.8412,23.8704,23.7173,23.7246,50300.0
2009-07-02 15:30:00,32.53,32.62,32.4,32.52,75600.0,23.7173,23.7829,23.6225,23.71,75600.0
2009-07-06 09:30:00,31.9,32.51,31.75,32.46,30900.0,23.2579,23.7027,23.1486,23.6662,30900.0
2009-07-06 10:00:00,32.52,32.56,32.22,32.26,19200.0,23.71,23.7391,23.4912,23.5204,19200.0
2009-07-06 10:30:00,32.24,32.26,32.03,32.03,20400.0,23.5058,23.5204,23.3527,23.3527,20400.0
2009-07-06 11:00:00,32.05,32.18,32.02,32.1,23400.0,23.3673,23.4621,23.3454,23.4038,23400.0
2009-07-06 11:30:00,32.12,32.16,32.02,32.02,21100.0,23.4183,23.4475,23.3454,23.3454,21100.0
2009-07-06 12:00:00,32.03,32.03,31.96,31.98,17700.0,23.3527,23.3527,23.3017,23.3163,17700.0
2009-07-06 12:30:00,31.95,31.95,31.77,31.84,46600.0,23.2944,23.2944,23.1632,23.2142,46600.0
2009-07-06 13:00:00,31.85,32.1,31.84,32.0,21800.0,23.2215,23.4038,23.2142,23.3308,21800.0
2009-07-06 13:30:00,31.97,32.02,31.96,31.97,7300.0,23.309,23.3454,23.3017,23.309,7300.0
2009-07-06 14:00:00,31.98,31.99,31.82,31.83,26000.0,23.3163,23.3236,23.1996,23.2069,26000.0
2009-07-06 14:30:00,31.83,31.91,31.79,31.84,24100.0,23.2069,23.2652,23.1777,23.2142,24100.0
2009-07-06 15:00:00,31.85,31.94,31.8,31.8,39500.0,23.2215,23.2871,23.185,23.185,39500.0
2009-07-06 15:30:00,31.8,31.96,31.66,31.89,92800.0,23.185,23.3017,23.083,23.2506,92800.0
2009-07-07 09:30:00,31.9,32.11,31.63,31.65,13200.0,23.2579,23.411,23.0611,23.0757,13200.0
2009-07-07 10:00:00,31.64,31.65,31.36,31.46,29900.0,23.0684,23.0757,22.8642,22.9371,29900.0
2009-07-07 10:30:00,31.45,31.46,31.33,31.42,21700.0,22.9298,22.9371,22.8424,22.908,21700.0
2009-07-07 11:00:00,31.41,31.41,31.31,31.32,10700.0,22.9007,22.9007,22.8278,22.8351,10700.0
2009-07-07 11:30:00,31.32,31.35,31.25,31.27,17600.0,22.8351,22.8569,22.784,22.7986,17600.0
2009-07-07 12:00:00,31.26,31.27,31.02,31.07,19900.0,22.7913,22.7986,22.6163,22.6528,19900.0
2009-07-07 12:30:00,31.07,31.09,30.96,31.01,21100.0,22.6528,22.6674,22.5726,22.609,21100.0
2009-07-07 13:00:00,31.02,31.03,30.94,31.0,19400.0,22.6163,22.6236,22.558,22.6018,19400.0
2009-07-07 13:30:00,31.01,31.01,30.93,31.01,21700.0,22.609,22.609,22.5507,22.609,21700.0
2009-07-07 14:00:00,31.0,31.01,30.81,30.85,17300.0,22.6018,22.609,22.4632,22.4924,17300.0
2009-07-07 14:30:00,30.86,30.89,30.72,30.73,36400.0,22.4997,22.5216,22.3976,22.4049,36400.0
2009-07-07 15:00:00,30.74,30.83,30.61,30.82,62400.0,22.4122,22.4778,22.3174,22.4705,62400.0
2009-07-07 15:30:00,30.82,30.82,30.53,30.61,119900.0,22.4705,22.4705,22.2591,22.3174,119900.0
2009-07-08 09:30:00,30.78,30.94,30.46,30.87,38600.0,22.4414,22.558,22.208,22.507,38600.0
2009-07-08 10:00:00,30.87,30.98,30.81,30.94,36100.0,22.507,22.5872,22.4632,22.558,36100.0
2009-07-08 10:30:00,30.94,30.94,30.8,30.81,20700.0,22.558,22.558,22.4559,22.4632,20700.0
2009-07-08 11:00:00,30.82,30.86,30.51,30.54,54700.0,22.4705,22.4997,22.2445,22.2664,54700.0
2009-07-08 11:30:00,30.54,30.66,30.53,30.57,25400.0,22.2664,22.3539,22.2591,22.2882,25400.0
2009-07-08 12:00:00,30.57,30.67,30.49,30.49,71400.0,22.2882,22.3612,22.2299,22.2299,71400.0
2009-07-08 12:30:00,30.51,30.65,30.51,30.64,89300.0,22.2445,22.3466,22.2445,22.3393,89300.0
2009-07-08 13:00:00,30.64,30.99,30.63,30.99,49900.0,22.3393,22.5945,22.332,22.5945,49900.0
2009-07-08 13:30:00,30.98,31.01,30.81,30.81,39400.0,22.5872,22.609,22.4632,22.4632,39400.0
2009-07-08 14:00:00,30.79,30.84,30.69,30.7,42900.0,22.4486,22.4851,22.3757,22.383,42900.0
2009-07-08 14:30:00,30.7,30.95,30.61,30.94,62200.0,22.383,22.5653,22.3174,22.558,62200.0
2009-07-08 15:00:00,30.98,31.04,30.88,30.96,77700.0,22.5872,22.6309,22.5143,22.5726,77700.0
2009-07-08 15:30:00,30.97,31.18,30.95,31.09,182000.0,22.5799,22.733,22.5653,22.6674,182000.0
2009-07-09 09:30:00,31.31,31.58,30.86,30.99,31900.0,22.8278,23.0246,22.4997,22.5945,31900.0
2009-07-09 10:00:00,31.0,31.1,30.55,30.71,29600.0,22.6018,22.6747,22.2737,22.3903,29600.0
2009-07-09 10:30:00,30.67,30.78,30.59,30.72,23200.0,22.3612,22.4414,22.3028,22.3976,23200.0
2009-07-09 11:00:00,30.7,30.74,30.57,30.63,9900.0,22.383,22.4122,22.2882,22.332,9900.0
2009-07-09 11:30:00,30.65,30.83,30.65,30.74,4000.0,22.3466,22.4778,22.3466,22.4122,4000.0
2009-07-09 12:00:00,30.72,30.8,30.71,30.75,16000.0,22.3976,22.4559,22.3903,22.4195,16000.0
2009-07-09 12:30:00,30.77,30.85,30.75,30.85,13600.0,22.4341,22.4924,22.4195,22.4924,13600.0
2009-07-09 13:00:00,30.86,30.86,30.76,30.83,11100.0,22.4997,22.4997,22.4268,22.4778,11100.0
2009-07-09 13:30:00,30.84,30.85,30.76,30.81,5900.0,22.4851,22.4924,22.4268,22.4632,5900.0
2009-07-09 14:00:00,30.81,30.98,30.78,30.98,6900.0,22.4632,22.5872,22.4414,22.5872,6900.0
2009-07-09 14:30:00,30.95,31.03,30.92,30.92,15100.0,22.5653,22.6236,22.5434,22.5434,15100.0
2009-07-09 15:00:00,30.9,30.93,30.81,30.92,20500.0,22.5288,22.5507,22.4632,22.5434,20500.0
2009-07-09 15:30:00,30.92,31.01,30.88,30.95,88700.0,22.5434,22.609,22.5143,22.5653,88700.0
2009-07-10 09:30:00,30.68,30.95,30.4,30.42,19100.0,22.3684,22.5653,22.1643,22.1789,19100.0
2009-07-10 10:00:00,30.44,30.65,30.28,30.55,12900.0,22.1935,22.3466,22.0768,22.2737,12900.0
2009-07-10 10:30:00,30.6,30.62,30.31,30.34,12900.0,22.3101,22.3247,22.0987,22.1206,12900.0
2009-07-10 11:00:00,30.36,30.36,30.08,30.16,11200.0,22.1351,22.1351,21.931,21.9893,11200.0
2009-07-10 11:30:00,30.16,30.37,30.13,30.37,8500.0,21.9893,22.1424,21.9675,22.1424,8500.0
2009-07-10 12:00:00,30.37,30.61,30.35,30.58,65100.0,22.1424,22.3174,22.1278,22.2955,65100.0
2009-07-10 12:30:00,30.58,30.64,30.56,30.59,17900.0,22.2955,22.3393,22.281,22.3028,17900.0
2009-07-10 13:00:00,30.6,30.66,30.58,30.61,10600.0,22.3101,22.3539,22.2955,22.3174,10600.0
2009-07-10 13:30:00,30.63,30.81,30.62,30.75,17200.0,22.332,22.4632,22.3247,22.4195,17200.0
2009-07-10 14:00:00,30.75,30.75,30.64,30.66,12700.0,22.4195,22.4195,22.3393,22.3539,12700.0
2009-07-10 14:30:00,30.69,30.75,30.65,30.67,13100.0,22.3757,22.4195,22.3466,22.3612,13100.0
2009-07-10 15:00:00,30.66,30.72,30.64,30.68,23200.0,22.3539,22.3976,22.3393,22.3684,23200.0
2009-07-10 15:30:00,30.69,30.77,30.64,30.68,87900.0,22.3757,22.4341,22.3393,22.3684,87900.0
2009-07-13 09:30:00,30.38,30.97,30.38,30.89,52400.0,22.1497,22.5799,22.1497,22.5216,52400.0
2009-07-13 10:00:00,30.86,31.08,30.63,31.06,175800.0,22.4997,22.6601,22.332,22.6455,175800.0
2009-07-13 10:30:00,31.1,31.15,31.01,31.08,20800.0,22.6747,22.7111,22.609,22.6601,20800.0
2009-07-13 11:00:00,31.09,31.24,31.02,31.24,34100.0,22.6674,22.7767,22.6163,22.7767,34100.0
2009-07-13 11:30:00,31.23,31.63,31.23,31.44,75000.0,22.7694,23.0611,22.7694,22.9226,75000.0
2009-07-13 12:00:00,31.44,31.65,31.44,31.65,55400.0,22.9226,23.0757,22.9226,23.0757,55400.0
2009-07-13 12:30:00,31.65,31.8,31.57,31.8,77800.0,23.0757,23.185,23.0173,23.185,77800.0
2009-07-13 13:00:00,31.8,32.13,31.79,31.94,131900.0,23.185,23.4256,23.1777,23.2871,131900.0
2009-07-13 13:30:00,31.94,32.03,31.94,32.0,44300.0,23.2871,23.3527,23.2871,23.3308,44300.0
2009-07-13 14:00:00,32.0,32.01,31.9,31.95,133500.0,23.3308,23.3381,23.2579,23.2944,133500.0
2009-07-13 14:30:00,31.96,31.97,31.81,31.85,58100.0,23.3017,23.309,23.1923,23.2215,58100.0
2009-07-13 15:00:00,31.84,31.95,31.83,31.9,70000.0,23.2142,23.2944,23.2069,23.2579,70000.0
2009-07-13 15:30:00,31.9,32.14,31.9,32.13,98900.0,23.2579,23.4329,23.2579,23.4256,98900.0
2009-07-14 09:30:00,32.1,32.53,32.07,32.21,72400.0,23.4038,23.7173,23.3819,23.484,72400.0
2009-07-14 10:00:00,32.22,32.39,32.0,32.11,63900.0,23.4912,23.6152,23.3308,23.411,63900.0
2009-07-14 10:30:00,32.11,32.23,32.11,32.18,27700.0,23.411,23.4985,23.411,23.4621,27700.0
2009-07-14 11:00:00,32.18,32.24,32.03,32.11,23200.0,23.4621,23.5058,23.3527,23.411,23200.0
2009-07-14 11:30:00,32.14,32.2,32.08,32.17,13300.0,23.4329,23.4767,23.3892,23.4548,13300.0
2009-07-14 12:00:00,32.14,32.21,32.11,32.12,13800.0,23.4329,23.484,23.411,23.4183,13800.0
2009-07-14 12:30:00,32.12,32.16,32.06,32.07,18600.0,23.4183,23.4475,23.3746,23.3819,18600.0
2009-07-14 13:00:00,32.09,32.11,31.88,31.89,43700.0,23.3965,23.411,23.2434,23.2506,43700.0
2009-07-14 13:30:00,31.89,31.95,31.89,31.92,42000.0,23.2506,23.2944,23.2506,23.2725,42000.0
2009-07-14 14:00:00,31.92,31.96,31.82,31.82,51900.0,23.2725,23.3017,23.1996,23.1996,51900.0
2009-07-14 14:30:00,31.82,32.06,31.82,32.06,21800.0,23.1996,23.3746,23.1996,23.3746,21800.0
2009-07-14 15:00:00,32.06,32.16,32.03,32.13,55700.0,23.3746,23.4475,23.3527,23.4256,55700.0
2009-07-14 15:30:00,32.13,32.24,32.13,32.24,125200.0,23.4256,23.5058,23.4256,23.5058,125200.0
2009-07-15 09:30:00,32.73,33.38,32.69,33.17,165300.0,23.8631,24.337,23.8339,24.1839,165300.0
2009-07-15 10:00:00,33.15,33.2,33.05,33.16,129000.0,24.1693,24.2058,24.0964,24.1766,129000.0
2009-07-15 10:30:00,33.16,33.25,33.1,33.12,22700.0,24.1766,24.2422,24.1328,24.1474,22700.0
2009-07-15 11:00:00,33.11,33.23,33.1,33.15,68500.0,24.1401,24.2276,24.1328,24.1693,68500.0
2009-07-15 11:30:00,33.16,33.19,33.03,33.06,98900.0,24.1766,24.1985,24.0818,24.1037,98900.0
2009-07-15 12:00:00,33.06,33.23,32.98,33.21,22200.0,24.1037,24.2276,24.0454,24.213,22200.0
2009-07-15 12:30:00,33.2,33.48,33.2,33.35,46900.0,24.2058,24.4099,24.2058,24.3151,46900.0
2009-07-15 13:00:00,33.35,33.4,33.34,33.4,18600.0,24.3151,24.3516,24.3078,24.3516,18600.0
2009-07-15 13:30:00,33.4,33.53,33.39,33.46,16200.0,24.3516,24.4464,24.3443,24.3953,16200.0
2009-07-15 14:00:00,33.48,33.5,33.36,33.44,17800.0,24.4099,24.4245,24.3224,24.3807,17800.0
2009-07-15 14:30:00,33.49,33.57,33.46,33.57,17700.0,24.4172,24.4755,24.3953,24.4755,17700.0
2009-07-15 15:00:00,33.56,33.68,33.46,33.48,28900.0,24.4682,24.5557,24.3953,24.4099,28900.0
2009-07-15 15:30:00,33.48,33.81,33.43,33.75,150200.0,24.4099,24.6505,24.3734,24.6068,150200.0
2009-07-16 09:30:00,33.85,34.18,33.5,34.07,36200.0,24.6797,24.9203,24.4245,24.8401,36200.0
2009-07-16 10:00:00,34.06,34.07,33.57,33.87,69400.0,24.8328,24.8401,24.4755,24.6942,69400.0
2009-07-16 10:30:00,33.9,33.9,33.78,33.8,21000.0,24.7161,24.7161,24.6286,24.6432,21000.0
2009-07-16 11:00:00,33.79,33.92,33.63,33.69,39300.0,24.6359,24.7307,24.5193,24.563,39300.0
2009-07-16 11:30:00,33.67,33.68,33.41,33.58,48800.0,24.5484,24.5557,24.3589,24.4828,48800.0
2009-07-16 12:00:00,33.57,33.6,33.32,33.32,24400.0,24.4755,24.4974,24.2932,24.2932,24400.0
2009-07-16 12:30:00,33.33,33.35,33.23,33.23,12700.0,24.3005,24.3151,24.2276,24.2276,12700.0
2009-07-16 13:00:00,33.24,33.24,33.16,33.2,12100.0,24.2349,24.2349,24.1766,24.2058,12100.0
2009-07-16 13:30:00,33.2,33.24,33.15,33.21,30200.0,24.2058,24.2349,24.1693,24.213,30200.0
2009-07-16 14:00:00,33.21,33.22,33.16,33.2,71400.0,24.213,24.2203,24.1766,24.2058,71400.0
2009-07-16 14:30:00,33.19,33.19,32.98,33.01,114200.0,24.1985,24.1985,24.0454,24.0672,114200.0
2009-07-16 15:00:00,33.02,33.28,33.0,33.16,69000.0,24.0745,24.2641,24.0599,24.1766,69000.0
2009-07-16 15:30:00,33.21,33.38,33.17,33.2,73800.0,24.213,24.337,24.1839,24.2058,73800.0
2009-07-17 09:30:00,33.71,33.72,32.96,33.25,61900.0,24.5776,24.5849,24.0308,24.2422,61900.0
2009-07-17 10:00:00,33.25,33.48,33.16,33.45,48200.0,24.2422,24.4099,24.1766,24.388,48200.0
2009-07-17 10:30:00,33.47,33.63,33.45,33.45,25500.0,24.4026,24.5193,24.388,24.388,25500.0
2009-07-17 11:00:00,33.45,33.45,33.26,33.35,22100.0,24.388,24.388,24.2495,24.3151,22100.0
2009-07-17 11:30:00,33.38,33.38,33.29,33.32,32900.0,24.337,24.337,24.2714,24.2932,32900.0
2009-07-17 12:00:00,33.31,33.35,33.13,33.15,43300.0,24.286,24.3151,24.1547,24.1693,43300.0
2009-07-17 12:30:00,33.14,33.28,33.02,33.17,61600.0,24.162,24.2641,24.0745,24.1839,61600.0
2009-07-17 13:00:00,33.19,33.27,33.14,33.16,25600.0,24.1985,24.2568,24.162,24.1766,25600.0
2009-07-17 13:30:00,33.16,33.37,33.16,33.35,32100.0,24.1766,24.3297,24.1766,24.3151,32100.0
2009-07-17 14:00:00,33.35,33.35,33.18,33.24,63400.0,24.3151,24.3151,24.1912,24.2349,63400.0
2009-07-17 14:30:00,33.24,33.32,33.18,33.26,71600.0,24.2349,24.2932,24.1912,24.2495,71600.0
2009-07-17 15:00:00,33.24,33.29,33.06,33.06,21900.0,24.2349,24.2714,24.1037,24.1037,21900.0
2009-07-17 15:30:00,33.06,33.11,32.97,33.07,99200.0,24.1037,24.1401,24.0381,24.111,99200.0
2009-07-20 09:30:00,33.54,33.62,33.07,33.26,52100.0,24.4536,24.512,24.111,24.2495,52100.0
2009-07-20 10:00:00,33.25,33.53,33.17,33.18,68100.0,24.2422,24.4464,24.1839,24.1912,68100.0
2009-07-20 10:30:00,33.21,33.25,32.84,33.23,33200.0,24.213,24.2422,23.9433,24.2276,33200.0
2009-07-20 11:00:00,33.25,33.43,33.15,33.43,42300.0,24.2422,24.3734,24.1693,24.3734,42300.0
2009-07-20 11:30:00,33.43,33.53,33.22,33.26,62000.0,24.3734,24.4464,24.2203,24.2495,62000.0
2009-07-20 12:00:00,33.26,33.43,33.26,33.39,23900.0,24.2495,24.3734,24.2495,24.3443,23900.0
2009-07-20 12:30:00,33.41,33.45,33.18,33.2,32500.0,24.3589,24.388,24.1912,24.2058,32500.0
2009-07-20 13:00:00,33.21,33.25,33.16,33.2,27400.0,24.213,24.2422,24.1766,24.2058,27400.0
2009-07-20 13:30:00,33.22,33.32,33.19,33.3,59500.0,24.2203,24.2932,24.1985,24.2787,59500.0
2009-07-20 14:00:00,33.28,33.44,33.26,33.36,36100.0,24.2641,24.3807,24.2495,24.3224,36100.0
2009-07-20 14:30:00,33.36,33.41,33.35,33.38,26600.0,24.3224,24.3589,24.3151,24.337,26600.0
2009-07-20 15:00:00,33.38,33.49,33.35,33.49,77700.0,24.337,24.4172,24.3151,24.4172,77700.0
2009-07-20 15:30:00,33.48,33.48,33.29,33.36,112900.0,24.4099,24.4099,24.2714,24.3224,112900.0
2009-07-21 09:30:00,33.66,33.79,33.24,33.29,41900.0,24.5411,24.6359,24.2349,24.2714,41900.0
2009-07-21 10:00:00,33.32,33.36,33.07,33.15,21800.0,24.2932,24.3224,24.111,24.1693,21800.0
2009-07-21 10:30:00,33.21,33.38,33.18,33.32,21300.0,24.213,24.337,24.1912,24.2932,21300.0
2009-07-21 11:00:00,33.34,33.42,33.29,33.39,17300.0,24.3078,24.3662,24.2714,24.3443,17300.0
2009-07-21 11:30:00,33.36,33.36,33.0,33.0,20200.0,24.3224,24.3224,24.0599,24.0599,20200.0
2009-07-21 12:00:00,33.01,33.12,32.97,33.07,11800.0,24.0672,24.1474,24.0381,24.111,11800.0
2009-07-21 12:30:00,33.01,33.06,32.85,32.85,8300.0,24.0672,24.1037,23.9506,23.9506,8300.0
2009-07-21 13:00:00,32.86,33.07,32.76,33.07,24100.0,23.9579,24.111,23.885,24.111,24100.0
2009-07-21 13:30:00,33.05,33.07,32.93,33.0,8500.0,24.0964,24.111,24.0089,24.0599,8500.0
2009-07-21 14:00:00,33.0,33.32,33.0,33.3,23200.0,24.0599,24.2932,24.0599,24.2787,23200.0
2009-07-21 14:30:00,33.26,33.36,33.21,33.34,12700.0,24.2495,24.3224,24.213,24.3078,12700.0
2009-07-21 15:00:00,33.33,33.48,33.33,33.48,24700.0,24.3005,24.4099,24.3005,24.4099,24700.0
2009-07-21 15:30:00,33.47,33.49,33.29,33.47,66200.0,24.4026,24.4172,24.2714,24.4026,66200.0
2009-07-22 09:30:00,33.35,33.42,33.14,33.31,12300.0,24.3151,24.3662,24.162,24.286,12300.0
2009-07-22 10:00:00,33.25,33.66,33.25,33.56,25500.0,24.2422,24.5411,24.2422,24.4682,25500.0
2009-07-22 10:30:00,33.57,33.95,33.57,33.78,50400.0,24.4755,24.7526,24.4755,24.6286,50400.0
2009-07-22 11:00:00,33.81,34.1,33.81,33.91,22700.0,24.6505,24.8619,24.6505,24.7234,22700.0
2009-07-22 11:30:00,33.88,34.0,33.84,34.0,20400.0,24.7015,24.789,24.6724,24.789,20400.0
2009-07-22 12:00:00,33.99,34.15,33.88,34.15,24900.0,24.7817,24.8984,24.7015,24.8984,24900.0
2009-07-22 12:30:00,34.15,34.33,34.09,34.11,48000.0,24.8984,25.0296,24.8546,24.8692,48000.0
2009-07-22 13:00:00,34.15,34.15,33.78,33.86,36700.0,24.8984,24.8984,24.6286,24.687,36700.0
2009-07-22 13:30:00,33.84,33.93,33.82,33.86,12200.0,24.6724,24.738,24.6578,24.687,12200.0
2009-07-22 14:00:00,33.87,33.92,33.8,33.88,24100.0,24.6942,24.7307,24.6432,24.7015,24100.0
2009-07-22 14:30:00,33.87,33.96,33.83,33.84,13600.0,24.6942,24.7599,24.6651,24.6724,13600.0
2009-07-22 15:00:00,33.84,34.0,33.84,33.91,61200.0,24.6724,24.789,24.6724,24.7234,61200.0
2009-07-22 15:30:00,33.9,33.92,33.66,33.69,123500.0,24.7161,24.7307,24.5411,24.563,123500.0
2009-07-23 09:30:00,33.8,34.5,33.76,34.49,29800.0,24.6432,25.1536,24.614,25.1463,29800.0
2009-07-23 10:00:00,34.52,34.94,34.51,34.76,31400.0,25.1682,25.4744,25.1609,25.3431,31400.0
2009-07-23 10:30:00,34.79,35.16,34.68,35.08,37500.0,25.365,25.6348,25.2848,25.5764,37500.0
2009-07-23 11:00:00,35.08,35.19,34.95,34.95,24900.0,25.5764,25.6566,25.4817,25.4817,24900.0
2009-07-23 11:30:00,35.0,35.15,34.9,35.03,37100.0,25.5181,25.6275,25.4452,25.54,37100.0
2009-07-23 12:00:00,35.06,35.15,34.85,34.88,41900.0,25.5619,25.6275,25.4088,25.4306,41900.0
2009-07-23 12:30:00,34.9,35.13,34.82,35.13,16600.0,25.4452,25.6129,25.3869,25.6129,16600.0
2009-07-23 13:00:00,35.13,35.34,35.07,35.34,43600.0,25.6129,25.766,25.5691,25.766,43600.0
2009-07-23 13:30:00,35.34,35.41,35.3,35.36,32800.0,25.766,25.817,25.7368,25.7806,32800.0
2009-07-23 14:00:00,35.36,35.46,35.32,35.41,36800.0,25.7806,25.8535,25.7514,25.817,36800.0
2009-07-23 14:30:00,35.44,35.55,35.4,35.54,41300.0,25.8389,25.9191,25.8097,25.9118,41300.0
2009-07-23 15:00:00,35.51,35.55,35.36,35.39,32900.0,25.8899,25.9191,25.7806,25.8025,32900.0
2009-07-23 15:30:00,35.4,35.45,35.14,35.36,70500.0,25.8097,25.8462,25.6202,25.7806,70500.0
2009-07-24 09:30:00,35.57,35.64,35.33,35.35,29600.0,25.9337,25.9847,25.7587,25.7733,29600.0
2009-07-24 10:00:00,35.33,35.52,35.28,35.33,27300.0,25.7587,25.8972,25.7223,25.7587,27300.0
2009-07-24 10:30:00,35.4,35.4,34.72,34.82,47600.0,25.8097,25.8097,25.314,25.3869,47600.0
2009-07-24 11:00:00,34.82,34.94,34.78,34.85,11700.0,25.3869,25.4744,25.3577,25.4088,11700.0
2009-07-24 11:30:00,34.87,34.89,34.81,34.88,12900.0,25.4233,25.4379,25.3796,25.4306,12900.0
2009-07-24 12:00:00,34.89,34.93,34.81,34.87,8400.0,25.4379,25.4671,25.3796,25.4233,8400.0
2009-07-24 12:30:00,34.87,34.95,34.82,34.85,12600.0,25.4233,25.4817,25.3869,25.4088,12600.0
2009-07-24 13:00:00,34.87,34.88,34.64,34.66,21900.0,25.4233,25.4306,25.2556,25.2702,21900.0
2009-07-24 13:30:00,34.67,34.92,34.67,34.91,11600.0,25.2775,25.4598,25.2775,25.4525,11600.0
2009-07-24 14:00:00,34.92,34.98,34.86,34.89,10300.0,25.4598,25.5035,25.416,25.4379,10300.0
2009-07-24 14:30:00,34.9,34.98,34.87,34.96,15800.0,25.4452,25.5035,25.4233,25.4889,15800.0
2009-07-24 15:00:00,34.97,35.16,34.9,35.15,29800.0,25.4962,25.6348,25.4452,25.6275,29800.0
2009-07-24 15:30:00,35.15,35.27,35.05,35.23,50000.0,25.6275,25.715,25.5546,25.6858,50000.0
2009-07-27 09:30:00,35.25,35.25,34.91,34.92,24300.0,25.7004,25.7004,25.4525,25.4598,24300.0
2009-07-27 10:00:00,34.93,35.14,34.65,34.71,30200.0,25.4671,25.6202,25.2629,25.3067,30200.0
2009-07-27 10:30:00,34.66,34.72,34.55,34.62,14900.0,25.2702,25.314,25.19,25.2411,14900.0
2009-07-27 11:00:00,34.64,35.03,34.64,34.99,10900.0,25.2556,25.54,25.2556,25.5108,10900.0
2009-07-27 11:30:00,34.97,35.12,34.93,34.97,10800.0,25.4962,25.6056,25.4671,25.4962,10800.0
2009-07-27 12:00:00,34.94,35.1,34.88,35.0,30800.0,25.4744,25.591,25.4306,25.5181,30800.0
2009-07-27 12:30:00,34.97,35.14,34.95,35.05,20600.0,25.4962,25.6202,25.4817,25.5546,20600.0
2009-07-27 13:00:00,35.04,35.11,34.91,34.91,13900.0,25.5473,25.5983,25.4525,25.4525,13900.0
2009-07-27 13:30:00,34.87,35.02,34.8,35.02,11100.0,25.4233,25.5327,25.3723,25.5327,11100.0
2009-07-27 14:00:00,35.04,35.04,34.92,34.95,21000.0,25.5473,25.5473,25.4598,25.4817,21000.0
2009-07-27 14:30:00,35.02,35.15,34.96,35.15,11600.0,25.5327,25.6275,25.4889,25.6275,11600.0
2009-07-27 15:00:00,35.16,35.27,35.12,35.24,28300.0,25.6348,25.715,25.6056,25.6931,28300.0
2009-07-27 15:30:00,35.22,35.62,35.22,35.49,82400.0,25.6785,25.9701,25.6785,25.8754,82400.0
2009-07-28 09:30:00,35.34,36.04,35.28,36.02,39400.0,25.766,26.2764,25.7223,26.2618,39400.0
2009-07-28 10:00:00,36.04,36.04,35.71,35.95,56000.0,26.2764,26.2764,26.0358,26.2107,56000.0
2009-07-28 10:30:00,35.93,35.94,35.77,35.92,41500.0,26.1962,26.2035,26.0795,26.1889,41500.0
2009-07-28 11:00:00,35.92,35.99,35.87,35.91,26100.0,26.1889,26.2399,26.1524,26.1816,26100.0
2009-07-28 11:30:00,35.9,35.91,35.74,35.85,53200.0,26.1743,26.1816,26.0576,26.1378,53200.0
2009-07-28 12:00:00,35.82,35.99,35.79,35.9,37300.0,26.116,26.2399,26.0941,26.1743,37300.0
2009-07-28 12:30:00,35.89,35.94,35.71,35.87,60700.0,26.167,26.2035,26.0358,26.1524,60700.0
2009-07-28 13:00:00,35.84,36.0,35.8,35.98,12000.0,26.1305,26.2472,26.1014,26.2326,12000.0
2009-07-28 13:30:00,35.95,36.2,35.92,36.1,24700.0,26.2107,26.393,26.1889,26.3201,24700.0
2009-07-28 14:00:00,36.1,36.17,36.0,36.06,27700.0,26.3201,26.3711,26.2472,26.2909,27700.0
2009-07-28 14:30:00,36.05,36.2,36.0,36.0,20400.0,26.2837,26.393,26.2472,26.2472,20400.0
2009-07-28 15:00:00,36.0,36.08,35.83,35.96,32300.0,26.2472,26.3055,26.1233,26.218,32300.0
2009-07-28 15:30:00,35.95,36.23,35.9,36.21,64500.0,26.2107,26.4149,26.1743,26.4003,64500.0
2009-07-29 09:30:00,35.96,36.09,35.76,35.98,34300.0,26.218,26.3128,26.0722,26.2326,34300.0
2009-07-29 10:00:00,35.98,35.98,35.44,35.83,111000.0,26.2326,26.2326,25.8389,26.1233,111000.0
2009-07-29 10:30:00,35.78,35.97,35.63,35.82,36500.0,26.0868,26.2253,25.9774,26.116,36500.0
2009-07-29 11:00:00,35.8,35.89,35.65,35.74,44300.0,26.1014,26.167,25.992,26.0576,44300.0
2009-07-29 11:30:00,35.74,35.86,35.63,35.82,25300.0,26.0576,26.1451,25.9774,26.116,25300.0
2009-07-29 12:00:00,35.84,36.01,35.72,35.96,45700.0,26.1305,26.2545,26.0431,26.218,45700.0
2009-07-29 12:30:00,35.94,36.14,35.87,36.04,35200.0,26.2035,26.3493,26.1524,26.2764,35200.0
2009-07-29 13:00:00,36.06,36.07,35.88,35.92,25800.0,26.2909,26.2982,26.1597,26.1889,25800.0
2009-07-29 13:30:00,35.92,36.07,35.83,36.01,40700.0,26.1889,26.2982,26.1233,26.2545,40700.0
2009-07-29 14:00:00,36.03,36.12,35.9,36.08,24200.0,26.2691,26.3347,26.1743,26.3055,24200.0
2009-07-29 14:30:00,36.09,36.12,35.94,36.0,46300.0,26.3128,26.3347,26.2035,26.2472,46300.0
2009-07-29 15:00:00,35.99,36.2,35.99,36.19,28700.0,26.2399,26.393,26.2399,26.3857,28700.0
2009-07-29 15:30:00,36.19,36.5,36.14,36.28,121500.0,26.3857,26.6117,26.3493,26.4513,121500.0
2009-07-30 09:30:00,36.8,37.5,36.74,37.45,50000.0,26.8305,27.3408,26.7867,27.3044,50000.0
2009-07-30 10:00:00,37.51,37.62,37.3,37.4,72300.0,27.3481,27.4283,27.195,27.2679,72300.0
2009-07-30 10:30:00,37.41,37.57,37.38,37.53,41600.0,27.2752,27.3919,27.2533,27.3627,41600.0
2009-07-30 11:00:00,37.5,37.54,37.45,37.52,48800.0,27.3408,27.37,27.3044,27.3554,48800.0
2009-07-30 11:30:00,37.51,37.54,37.37,37.5,62600.0,27.3481,27.37,27.2461,27.3408,62600.0
2009-07-30 12:00:00,37.5,37.63,37.41,37.5,42000.0,27.3408,27.4356,27.2752,27.3408,42000.0
2009-07-30 12:30:00,37.51,37.54,37.42,37.46,23500.0,27.3481,27.37,27.2825,27.3117,23500.0
2009-07-30 13:00:00,37.47,37.56,37.46,37.5,28900.0,27.319,27.3846,27.3117,27.3408,28900.0
2009-07-30 13:30:00,37.51,37.53,37.44,37.48,33200.0,27.3481,27.3627,27.2971,27.3263,33200.0
2009-07-30 14:00:00,37.46,37.55,37.46,37.52,76500.0,27.3117,27.3773,27.3117,27.3554,76500.0
2009-07-30 14:30:00,37.51,37.52,37.37,37.41,78800.0,27.3481,27.3554,27.2461,27.2752,78800.0
2009-07-30 15:00:00,37.41,37.47,37.37,37.45,35400.0,27.2752,27.319,27.2461,27.3044,35400.0
2009-07-30 15:30:00,37.45,37.46,37.3,37.4,160200.0,27.3044,27.3117,27.195,27.2679,160200.0
2009-07-31 09:30:00,37.39,37.96,37.36,37.72,41700.0,27.2606,27.6762,27.2388,27.5012,41700.0
2009-07-31 10:00:00,37.71,37.78,37.52,37.68,91000.0,27.4939,27.545,27.3554,27.4721,91000.0
2009-07-31 10:30:00,37.68,37.8,37.58,37.8,82400.0,27.4721,27.5596,27.3992,27.5596,82400.0
2009-07-31 11:00:00,37.81,37.82,37.65,37.74,13800.0,27.5669,27.5741,27.4502,27.5158,13800.0
2009-07-31 11:30:00,37.7,38.0,37.63,38.0,23400.0,27.4867,27.7054,27.4356,27.7054,23400.0
2009-07-31 12:00:00,38.0,38.0,37.84,37.94,27600.0,27.7054,27.7054,27.5887,27.6616,27600.0
2009-07-31 12:30:00,37.95,38.28,37.92,38.28,45700.0,27.6689,27.9095,27.6471,27.9095,45700.0
2009-07-31 13:00:00,38.24,38.44,38.21,38.24,27300.0,27.8804,28.0262,27.8585,27.8804,27300.0
2009-07-31 13:30:00,38.26,38.3,38.24,38.26,45800.0,27.8949,27.9241,27.8804,27.8949,45800.0
2009-07-31 14:00:00,38.26,38.34,38.13,38.33,53900.0,27.8949,27.9533,27.8002,27.946,53900.0
2009-07-31 14:30:00,38.31,38.47,38.26,38.46,49100.0,27.9314,28.0481,27.8949,28.0408,49100.0
2009-07-31 15:00:00,38.46,38.77,38.4,38.75,112000.0,28.0408,28.2668,27.997,28.2522,112000.0
2009-07-31 15:30:00,38.75,38.76,38.54,38.6,244000.0,28.2522,28.2595,28.0991,28.1428,244000.0
2009-08-03 09:30:00,39.74,39.74,39.05,39.41,66100.0,28.974,28.974,28.4709,28.7334,66100.0
2009-08-03 10:00:00,39.41,39.97,39.41,39.96,130000.0,28.7334,29.1417,28.7334,29.1344,130000.0
2009-08-03 10:30:00,39.94,40.14,39.69,39.8,71100.0,29.1198,29.2656,28.9375,29.0177,71100.0
2009-08-03 11:00:00,39.76,39.84,39.64,39.74,65000.0,28.9886,29.0469,28.9011,28.974,65000.0
2009-08-03 11:30:00,39.68,39.86,39.68,39.82,37400.0,28.9302,29.0615,28.9302,29.0323,37400.0
2009-08-03 12:00:00,39.82,40.02,39.82,39.93,30500.0,29.0323,29.1781,29.0323,29.1125,30500.0
2009-08-03 12:30:00,39.93,39.96,39.8,39.92,38300.0,29.1125,29.1344,29.0177,29.1052,38300.0
2009-08-03 13:00:00,39.95,40.11,39.92,40.04,49000.0,29.1271,29.2438,29.1052,29.1927,49000.0
2009-08-03 13:30:00,40.05,40.08,39.96,39.98,36000.0,29.2,29.2219,29.1344,29.149,36000.0
2009-08-03 14:00:00,39.99,40.04,39.8,39.8,89300.0,29.1563,29.1927,29.0177,29.0177,89300.0
2009-08-03 14:30:00,39.82,39.88,39.71,39.73,80300.0,29.0323,29.0761,28.9521,28.9667,80300.0
2009-08-03 15:00:00,39.72,39.91,39.7,39.86,80100.0,28.9594,29.0979,28.9448,29.0615,80100.0
2009-08-03 15:30:00,39.88,40.05,39.75,40.0,159300.0,29.0761,29.2,28.9813,29.1636,159300.0
2009-08-04 09:30:00,40.05,40.05,38.91,39.38,158400.0,29.2,29.2,28.3689,28.7115,158400.0
2009-08-04 10:00:00,39.4,39.49,39.19,39.35,243900.0,28.7261,28.7917,28.573,28.6897,243900.0
2009-08-04 10:30:00,39.35,39.49,39.34,39.43,20700.0,28.6897,28.7917,28.6824,28.748,20700.0
2009-08-04 11:00:00,39.45,39.49,39.4,39.45,34500.0,28.7626,28.7917,28.7261,28.7626,34500.0
2009-08-04 11:30:00,39.45,39.56,39.41,39.47,81700.0,28.7626,28.8428,28.7334,28.7771,81700.0
2009-08-04 12:00:00,39.47,39.54,39.38,39.49,35200.0,28.7771,28.8282,28.7115,28.7917,35200.0
2009-08-04 12:30:00,39.47,39.56,39.37,39.54,44900.0,28.7771,28.8428,28.7042,28.8282,44900.0
2009-08-04 13:00:00,39.55,39.7,39.39,39.61,68900.0,28.8355,28.9448,28.7188,28.8792,68900.0
2009-08-04 13:30:00,39.61,39.73,39.36,39.45,54500.0,28.8792,28.9667,28.6969,28.7626,54500.0
2009-08-04 14:00:00,39.43,39.53,39.41,39.48,35600.0,28.748,28.8209,28.7334,28.7844,35600.0
2009-08-04 14:30:00,39.48,39.48,39.23,39.25,41200.0,28.7844,28.7844,28.6022,28.6167,41200.0
2009-08-04 15:00:00,39.26,39.29,39.03,39.05,74300.0,28.624,28.6459,28.4563,28.4709,74300.0
2009-08-04 15:30:00,39.05,39.27,39.02,39.27,203700.0,28.4709,28.6313,28.4491,28.6313,203700.0
2009-08-05 09:30:00,39.26,39.67,39.16,39.25,97100.0,28.624,28.923,28.5511,28.6167,97100.0
2009-08-05 10:00:00,39.26,39.38,39.19,39.3,69100.0,28.624,28.7115,28.573,28.6532,69100.0
2009-08-05 10:30:00,39.28,39.41,39.2,39.41,67000.0,28.6386,28.7334,28.5803,28.7334,67000.0
2009-08-05 11:00:00,39.41,39.43,39.3,39.38,10300.0,28.7334,28.748,28.6532,28.7115,10300.0
2009-08-05 11:30:00,39.37,39.38,39.25,39.35,21200.0,28.7042,28.7115,28.6167,28.6897,21200.0
2009-08-05 12:00:00,39.34,39.45,39.31,39.42,14400.0,28.6824,28.7626,28.6605,28.7407,14400.0
2009-08-05 12:30:00,39.45,39.7,39.45,39.66,26500.0,28.7626,28.9448,28.7626,28.9157,26500.0
2009-08-05 13:00:00,39.66,39.77,39.61,39.72,14700.0,28.9157,28.9959,28.8792,28.9594,14700.0
2009-08-05 13:30:00,39.74,39.89,39.72,39.84,32100.0,28.974,29.0834,28.9594,29.0469,32100.0
2009-08-05 14:00:00,39.79,39.95,39.76,39.88,13900.0,29.0104,29.1271,28.9886,29.0761,13900.0
2009-08-05 14:30:00,39.87,40.17,39.85,40.11,32700.0,29.0688,29.2875,29.0542,29.2438,32700.0
2009-08-05 15:00:00,40.1,40.15,39.95,39.96,44600.0,29.2365,29.2729,29.1271,29.1344,44600.0
2009-08-05 15:30:00,39.95,39.96,39.68,39.7,62200.0,29.1271,29.1344,28.9302,28.9448,62200.0
2009-08-06 09:30:00,40.43,40.67,39.97,39.97,99900.0,29.4771,29.652,29.1417,29.1417,99900.0
2009-08-06 10:00:00,39.97,39.97,39.3,39.35,48400.0,29.1417,29.1417,28.6532,28.6897,48400.0
2009-08-06 10:30:00,39.37,39.68,39.36,39.63,32400.0,28.7042,28.9302,28.6969,28.8938,32400.0
2009-08-06 11:00:00,39.62,39.7,39.61,39.64,5700.0,28.8865,28.9448,28.8792,28.9011,5700.0
2009-08-06 11:30:00,39.64,39.64,39.44,39.44,10700.0,28.9011,28.9011,28.7553,28.7553,10700.0
2009-08-06 12:00:00,39.42,39.42,39.25,39.32,13600.0,28.7407,28.7407,28.6167,28.6678,13600.0
2009-08-06 12:30:00,39.31,39.51,39.29,39.46,18800.0,28.6605,28.8063,28.6459,28.7699,18800.0
2009-08-06 13:00:00,39.5,39.55,39.43,39.53,22100.0,28.799,28.8355,28.748,28.8209,22100.0
2009-08-06 13:30:00,39.55,39.68,39.48,39.56,25500.0,28.8355,28.9302,28.7844,28.8428,25500.0
2009-08-06 14:00:00,39.53,39.53,39.24,39.4,25800.0,28.8209,28.8209,28.6095,28.7261,25800.0
2009-08-06 14:30:00,39.4,39.43,39.32,39.42,14800.0,28.7261,28.748,28.6678,28.7407,14800.0
2009-08-06 15:00:00,39.41,39.59,39.36,39.55,50600.0,28.7334,28.8646,28.6969,28.8355,50600.0
2009-08-06 15:30:00,39.55,39.61,39.44,39.48,163100.0,28.8355,28.8792,28.7553,28.7844,163100.0
2009-08-07 09:30:00,40.11,40.11,39.28,39.28,56500.0,29.2438,29.2438,28.6386,28.6386,56500.0
2009-08-07 10:00:00,39.26,39.82,39.12,39.79,55300.0,28.624,29.0323,28.522,29.0104,55300.0
2009-08-07 10:30:00,39.79,40.38,39.79,40.24,63500.0,29.0104,29.4406,29.0104,29.3385,63500.0
2009-08-07 11:00:00,40.27,40.29,40.12,40.26,25600.0,29.3604,29.375,29.251,29.3531,25600.0
2009-08-07 11:30:00,40.25,40.4,40.18,40.38,40600.0,29.3458,29.4552,29.2948,29.4406,40600.0
2009-08-07 12:00:00,40.32,40.38,40.27,40.38,16700.0,29.3969,29.4406,29.3604,29.4406,16700.0
2009-08-07 12:30:00,40.37,40.43,40.32,40.42,23200.0,29.4333,29.4771,29.3969,29.4698,23200.0
2009-08-07 13:00:00,40.43,40.52,40.41,40.46,20500.0,29.4771,29.5427,29.4625,29.4989,20500.0
2009-08-07 13:30:00,40.45,40.51,40.2,40.23,20900.0,29.4916,29.5354,29.3094,29.3312,20900.0
2009-08-07 14:00:00,40.23,40.33,40.14,40.22,25500.0,29.3312,29.4042,29.2656,29.324,25500.0
2009-08-07 14:30:00,40.22,40.22,40.08,40.1,52200.0,29.324,29.324,29.2219,29.2365,52200.0
2009-08-07 15:00:00,40.09,40.11,39.98,40.06,66800.0,29.2292,29.2438,29.149,29.2073,66800.0
2009-08-07 15:30:00,40.06,40.1,39.97,40.01,108900.0,29.2073,29.2365,29.1417,29.1708,108900.0
2009-08-10 09:30:00,39.74,40.02,39.72,39.86,104100.0,28.974,29.1781,28.9594,29.0615,104100.0
2009-08-10 10:00:00,39.86,40.09,39.77,39.99,68600.0,29.0615,29.2292,28.9959,29.1563,68600.0
2009-08-10 10:30:00,39.96,40.04,39.85,39.97,57300.0,29.1344,29.1927,29.0542,29.1417,57300.0
2009-08-10 11:00:00,39.97,40.03,39.85,39.97,51100.0,29.1417,29.1854,29.0542,29.1417,51100.0
2009-08-10 11:30:00,39.97,39.97,39.7,39.71,56900.0,29.1417,29.1417,28.9448,28.9521,56900.0
2009-08-10 12:00:00,39.72,39.74,39.5,39.5,21100.0,28.9594,28.974,28.799,28.799,21100.0
2009-08-10 12:30:00,39.5,39.54,39.41,39.41,11400.0,28.799,28.8282,28.7334,28.7334,11400.0
2009-08-10 13:00:00,39.41,39.5,39.32,39.42,8500.0,28.7334,28.799,28.6678,28.7407,8500.0
2009-08-10 13:30:00,39.42,39.45,39.36,39.42,21700.0,28.7407,28.7626,28.6969,28.7407,21700.0
2009-08-10 14:00:00,39.39,39.42,39.28,39.32,18000.0,28.7188,28.7407,28.6386,28.6678,18000.0
2009-08-10 14:30:00,39.34,39.42,39.31,39.4,12800.0,28.6824,28.7407,28.6605,28.7261,12800.0
2009-08-10 15:00:00,39.42,39.62,39.42,39.59,39900.0,28.7407,28.8865,28.7407,28.8646,39900.0
2009-08-10 15:30:00,39.59,39.78,39.58,39.78,100600.0,28.8646,29.0032,28.8573,29.0032,100600.0
2009-08-11 09:30:00,39.57,39.58,37.94,38.09,133400.0,28.85,28.8573,27.6616,27.771,133400.0
2009-08-11 10:00:00,38.11,38.47,38.0,38.35,73800.0,27.7856,28.0481,27.7054,27.9606,73800.0
2009-08-11 10:30:00,38.34,38.49,38.22,38.49,15900.0,27.9533,28.0626,27.8658,28.0626,15900.0
2009-08-11 11:00:00,38.51,38.52,38.0,38.13,68600.0,28.0772,28.0845,27.7054,27.8002,68600.0
2009-08-11 11:30:00,38.15,38.42,38.15,38.33,45700.0,27.8147,28.0116,27.8147,27.946,45700.0
2009-08-11 12:00:00,38.32,38.35,38.09,38.14,37400.0,27.9387,27.9606,27.771,27.8075,37400.0
2009-08-11 12:30:00,38.17,38.33,38.11,38.16,26200.0,27.8293,27.946,27.7856,27.822,26200.0
2009-08-11 13:00:00,38.18,38.28,38.11,38.14,18200.0,27.8366,27.9095,27.7856,27.8075,18200.0
2009-08-11 13:30:00,38.14,38.27,38.11,38.18,11700.0,27.8075,27.9022,27.7856,27.8366,11700.0
2009-08-11 14:00:00,38.19,38.31,38.17,38.24,12600.0,27.8439,27.9314,27.8293,27.8804,12600.0
2009-08-11 14:30:00,38.25,38.34,38.23,38.33,36900.0,27.8877,27.9533,27.8731,27.946,36900.0
2009-08-11 15:00:00,38.36,38.4,38.3,38.4,23900.0,27.9679,27.997,27.9241,27.997,23900.0
2009-08-11 15:30:00,38.39,38.4,38.21,38.21,198700.0,27.9897,27.997,27.8585,27.8585,198700.0
2009-08-12 09:30:00,38.11,38.43,38.01,38.19,87600.0,27.7856,28.0189,27.7127,27.8439,87600.0
2009-08-12 10:00:00,38.26,38.35,38.16,38.3,118100.0,27.8949,27.9606,27.822,27.9241,118100.0
2009-08-12 10:30:00,38.31,38.4,38.23,38.3,83600.0,27.9314,27.997,27.8731,27.9241,83600.0
2009-08-12 11:00:00,38.31,38.32,38.2,38.25,40000.0,27.9314,27.9387,27.8512,27.8877,40000.0
2009-08-12 11:30:00,38.25,38.3,38.15,38.19,35900.0,27.8877,27.9241,27.8147,27.8439,35900.0
2009-08-12 12:00:00,38.19,38.29,38.12,38.19,16500.0,27.8439,27.9168,27.7929,27.8439,16500.0
2009-08-12 12:30:00,38.19,38.29,38.11,38.13,35500.0,27.8439,27.9168,27.7856,27.8002,35500.0
2009-08-12 13:00:00,38.13,38.18,38.08,38.1,24400.0,27.8002,27.8366,27.7637,27.7783,24400.0
2009-08-12 13:30:00,38.11,38.13,37.8,37.85,45900.0,27.7856,27.8002,27.5596,27.596,45900.0
2009-08-12 14:00:00,37.85,37.99,37.74,37.86,42000.0,27.596,27.6981,27.5158,27.6033,42000.0
2009-08-12 14:30:00,37.84,38.05,37.77,38.03,51200.0,27.5887,27.7418,27.5377,27.7273,51200.0
2009-08-12 15:00:00,38.03,38.09,37.88,37.9,97300.0,27.7273,27.771,27.6179,27.6325,97300.0
2009-08-12 15:30:00,37.9,37.92,37.76,37.83,176700.0,27.6325,27.6471,27.5304,27.5814,176700.0
2009-08-13 09:30:00,38.5,38.54,37.34,37.35,173700.0,28.0699,28.0991,27.2242,27.2315,173700.0
2009-08-13 10:00:00,37.35,37.7,37.25,37.41,78500.0,27.2315,27.4867,27.1586,27.2752,78500.0
2009-08-13 10:30:00,37.39,37.79,37.38,37.72,36000.0,27.2606,27.5523,27.2533,27.5012,36000.0
2009-08-13 11:00:00,37.7,37.75,37.51,37.63,18400.0,27.4867,27.5231,27.3481,27.4356,18400.0
2009-08-13 11:30:00,37.63,37.68,37.44,37.63,40300.0,27.4356,27.4721,27.2971,27.4356,40300.0
2009-08-13 12:00:00,37.65,37.7,37.6,37.64,27400.0,27.4502,27.4867,27.4137,27.4429,27400.0
2009-08-13 12:30:00,37.62,37.9,37.62,37.86,28700.0,27.4283,27.6325,27.4283,27.6033,28700.0
2009-08-13 13:00:00,37.85,38.02,37.67,37.69,44400.0,27.596,27.72,27.4648,27.4794,44400.0
2009-08-13 13:30:00,37.69,37.76,37.61,37.74,37800.0,27.4794,27.5304,27.421,27.5158,37800.0
2009-08-13 14:00:00,37.74,37.8,37.61,37.8,42400.0,27.5158,27.5596,27.421,27.5596,42400.0
2009-08-13 14:30:00,37.82,37.91,37.78,37.79,24800.0,27.5741,27.6398,27.545,27.5523,24800.0
2009-08-13 15:00:00,37.79,38.11,37.79,38.07,59100.0,27.5523,27.7856,27.5523,27.7564,59100.0
2009-08-13 15:30:00,38.09,38.16,37.92,38.0,88700.0,27.771,27.822,27.6471,27.7054,88700.0
2009-08-14 09:30:00,38.0,38.24,37.66,37.77,77400.0,27.7054,27.8804,27.4575,27.5377,77400.0
2009-08-14 10:00:00,37.72,37.72,37.36,37.39,35500.0,27.5012,27.5012,27.2388,27.2606,35500.0
2009-08-14 10:30:00,37.38,37.5,37.35,37.47,61100.0,27.2533,27.3408,27.2315,27.319,61100.0
2009-08-14 11:00:00,37.47,37.52,37.35,37.36,87700.0,27.319,27.3554,27.2315,27.2388,87700.0
2009-08-14 11:30:00,37.27,37.42,37.2,37.3,29400.0,27.1731,27.2825,27.1221,27.195,29400.0
2009-08-14 12:00:00,37.27,37.42,37.25,37.41,23300.0,27.1731,27.2825,27.1586,27.2752,23300.0
2009-08-14 12:30:00,37.41,37.57,37.32,37.55,40500.0,27.2752,27.3919,27.2096,27.3773,40500.0
2009-08-14 13:00:00,37.57,37.7,37.53,37.66,47000.0,27.3919,27.4867,27.3627,27.4575,47000.0
2009-08-14 13:30:00,37.68,37.71,37.6,37.71,38100.0,27.4721,27.4939,27.4137,27.4939,38100.0
2009-08-14 14:00:00,37.72,37.82,37.71,37.79,74600.0,27.5012,27.5741,27.4939,27.5523,74600.0
2009-08-14 14:30:00,37.77,37.93,37.75,37.83,13200.0,27.5377,27.6543,27.5231,27.5814,13200.0
2009-08-14 15:00:00,37.86,37.99,37.82,37.85,35600.0,27.6033,27.6981,27.5741,27.596,35600.0
2009-08-14 15:30:00,37.88,38.0,37.83,37.92,113700.0,27.6179,27.7054,27.5814,27.6471,113700.0
2009-08-17 09:30:00,37.13,37.2,36.82,37.04,64900.0,27.0711,27.1221,26.8451,27.0055,64900.0
2009-08-17 10:00:00,37.06,37.11,36.81,37.04,60100.0,27.02,27.0565,26.8378,27.0055,60100.0
2009-08-17 10:30:00,37.06,37.09,36.93,36.99,54300.0,27.02,27.0419,26.9253,26.969,54300.0
2009-08-17 11:00:00,36.99,37.01,36.79,36.95,20700.0,26.969,26.9836,26.8232,26.9398,20700.0
2009-08-17 11:30:00,36.95,37.12,36.94,37.04,83500.0,26.9398,27.0638,26.9325,27.0055,83500.0
2009-08-17 12:00:00,37.03,37.09,36.91,36.95,258900.0,26.9982,27.0419,26.9107,26.9398,258900.0
2009-08-17 12:30:00,36.96,36.96,36.86,36.86,23100.0,26.9471,26.9471,26.8742,26.8742,23100.0
2009-08-17 13:00:00,36.87,36.89,36.77,36.84,17800.0,26.8815,26.8961,26.8086,26.8596,17800.0
2009-08-17 13:30:00,36.85,36.98,36.79,36.95,29600.0,26.8669,26.9617,26.8232,26.9398,29600.0
2009-08-17 14:00:00,36.93,36.97,36.9,36.92,30400.0,26.9253,26.9544,26.9034,26.918,30400.0
2009-08-17 14:30:00,36.94,36.96,36.89,36.95,13500.0,26.9325,26.9471,26.8961,26.9398,13500.0
2009-08-17 15:00:00,36.94,36.97,36.86,36.94,35800.0,26.9325,26.9544,26.8742,26.9325,35800.0
2009-08-17 15:30:00,36.94,36.96,36.77,36.81,107600.0,26.9325,26.9471,26.8086,26.8378,107600.0
2009-08-18 09:30:00,36.78,37.15,36.78,37.01,94400.0,26.8159,27.0857,26.8159,26.9836,94400.0
2009-08-18 10:00:00,36.97,37.07,36.96,37.07,101400.0,26.9544,27.0273,26.9471,27.0273,101400.0
2009-08-18 10:30:00,37.02,37.04,36.81,36.81,22600.0,26.9909,27.0055,26.8378,26.8378,22600.0
2009-08-18 11:00:00,36.84,36.94,36.81,36.87,28100.0,26.8596,26.9325,26.8378,26.8815,28100.0
2009-08-18 11:30:00,36.88,37.03,36.86,37.02,22200.0,26.8888,26.9982,26.8742,26.9909,22200.0
2009-08-18 12:00:00,37.02,37.08,36.93,36.95,42400.0,26.9909,27.0346,26.9253,26.9398,42400.0
2009-08-18 12:30:00,36.94,36.95,36.89,36.9,23200.0,26.9325,26.9398,26.8961,26.9034,23200.0
2009-08-18 13:00:00,36.9,36.98,36.82,36.88,23300.0,26.9034,26.9617,26.8451,26.8888,23300.0
2009-08-18 13:30:00,36.89,36.96,36.85,36.88,28900.0,26.8961,26.9471,26.8669,26.8888,28900.0
2009-08-18 14:00:00,36.88,36.93,36.85,36.89,27300.0,26.8888,26.9253,26.8669,26.8961,27300.0
2009-08-18 14:30:00,36.89,36.91,36.67,36.84,50200.0,26.8961,26.9107,26.7357,26.8596,50200.0
2009-08-18 15:00:00,36.85,36.99,36.84,36.89,87400.0,26.8669,26.969,26.8596,26.8961,87400.0
2009-08-18 15:30:00,36.88,36.92,36.79,36.87,189200.0,26.8888,26.918,26.8232,26.8815,189200.0
2009-08-19 09:30:00,36.74,36.74,36.27,36.36,113400.0,26.7867,26.7867,26.4441,26.5097,113400.0
2009-08-19 10:00:00,36.36,36.48,36.33,36.4,95200.0,26.5097,26.5972,26.4878,26.5388,95200.0
2009-08-19 10:30:00,36.39,36.49,36.26,36.37,211100.0,26.5315,26.6045,26.4368,26.517,211100.0
2009-08-19 11:00:00,36.37,36.41,36.31,36.36,280300.0,26.517,26.5461,26.4732,26.5097,280300.0
2009-08-19 11:30:00,36.36,36.41,36.28,36.35,133100.0,26.5097,26.5461,26.4513,26.5024,133100.0
2009-08-19 12:00:00,36.35,36.4,36.3,36.35,153900.0,26.5024,26.5388,26.4659,26.5024,153900.0
2009-08-19 12:30:00,36.35,36.47,36.34,36.36,292700.0,26.5024,26.5899,26.4951,26.5097,292700.0
2009-08-19 13:00:00,36.37,36.45,36.36,36.37,263000.0,26.517,26.5753,26.5097,26.517,263000.0
2009-08-19 13:30:00,36.38,36.4,36.36,36.38,71600.0,26.5243,26.5388,26.5097,26.5243,71600.0
2009-08-19 14:00:00,36.37,36.45,36.34,36.38,142300.0,26.517,26.5753,26.4951,26.5243,142300.0
2009-08-19 14:30:00,36.39,36.44,36.36,36.39,112000.0,26.5315,26.568,26.5097,26.5315,112000.0
2009-08-19 15:00:00,36.39,36.51,36.37,36.38,152600.0,26.5315,26.619,26.517,26.5243,152600.0
2009-08-19 15:30:00,36.38,36.58,36.37,36.49,273800.0,26.5243,26.6701,26.517,26.6045,273800.0
2009-08-20 09:30:00,36.8,37.52,36.66,37.51,70600.0,26.8305,27.3554,26.7284,27.3481,70600.0
2009-08-20 10:00:00,37.5,37.57,37.23,37.23,62600.0,27.3408,27.3919,27.144,27.144,62600.0
2009-08-20 10:30:00,37.25,37.57,37.24,37.51,30900.0,27.1586,27.3919,27.1513,27.3481,30900.0
2009-08-20 11:00:00,37.52,37.95,37.46,37.8,122900.0,27.3554,27.6689,27.3117,27.5596,122900.0
2009-08-20 11:30:00,37.8,37.92,37.7,37.76,63200.0,27.5596,27.6471,27.4867,27.5304,63200.0
2009-08-20 12:00:00,37.76,37.89,37.76,37.86,42700.0,27.5304,27.6252,27.5304,27.6033,42700.0
2009-08-20 12:30:00,37.85,37.94,37.84,37.91,66800.0,27.596,27.6616,27.5887,27.6398,66800.0
2009-08-20 13:00:00,37.91,38.04,37.9,38.04,47300.0,27.6398,27.7345,27.6325,27.7345,47300.0
2009-08-20 13:30:00,38.02,38.16,38.01,38.13,42900.0,27.72,27.822,27.7127,27.8002,42900.0
2009-08-20 14:00:00,38.13,38.18,37.97,38.09,350400.0,27.8002,27.8366,27.6835,27.771,350400.0
2009-08-20 14:30:00,38.08,38.23,38.0,38.16,340300.0,27.7637,27.8731,27.7054,27.822,340300.0
2009-08-20 15:00:00,38.14,38.21,38.11,38.11,109400.0,27.8075,27.8585,27.7856,27.7856,109400.0
2009-08-20 15:30:00,38.1,38.37,38.1,38.15,359700.0,27.7783,27.9751,27.7783,27.8147,359700.0
2009-08-21 09:30:00,38.31,38.51,38.09,38.47,99500.0,27.9314,28.0772,27.771,28.0481,99500.0
2009-08-21 10:00:00,38.47,38.85,38.44,38.6,124700.0,28.0481,28.3251,28.0262,28.1428,124700.0
2009-08-21 10:30:00,38.61,38.77,38.56,38.7,103100.0,28.1501,28.2668,28.1137,28.2157,103100.0
2009-08-21 11:00:00,38.71,38.71,38.56,38.62,40500.0,28.223,28.223,28.1137,28.1574,40500.0
2009-08-21 11:30:00,38.61,38.7,38.59,38.69,86900.0,28.1501,28.2157,28.1355,28.2085,86900.0
2009-08-21 12:00:00,38.67,38.69,38.63,38.66,73200.0,28.1939,28.2085,28.1647,28.1866,73200.0
2009-08-21 12:30:00,38.66,38.71,38.64,38.7,92200.0,28.1866,28.223,28.172,28.2157,92200.0
2009-08-21 13:00:00,38.69,38.71,38.62,38.71,35300.0,28.2085,28.223,28.1574,28.223,35300.0
2009-08-21 13:30:00,38.69,38.74,38.63,38.69,71300.0,28.2085,28.2449,28.1647,28.2085,71300.0
2009-08-21 14:00:00,38.7,38.74,38.66,38.7,157400.0,28.2157,28.2449,28.1866,28.2157,157400.0
2009-08-21 14:30:00,38.7,38.78,38.65,38.76,136200.0,28.2157,28.2741,28.1793,28.2595,136200.0
2009-08-21 15:00:00,38.75,38.79,38.72,38.75,43600.0,28.2522,28.2814,28.2303,28.2522,43600.0
2009-08-21 15:30:00,38.75,38.93,38.7,38.92,151000.0,28.2522,28.3834,28.2157,28.3761,151000.0
2009-08-24 09:30:00,39.04,39.79,39.04,39.54,134900.0,28.4636,29.0104,28.4636,28.8282,134900.0
2009-08-24 10:00:00,39.53,39.67,39.4,39.48,111500.0,28.8209,28.923,28.7261,28.7844,111500.0
2009-08-24 10:30:00,39.46,39.5,39.43,39.5,58700.0,28.7699,28.799,28.748,28.799,58700.0
2009-08-24 11:00:00,39.5,39.5,39.12,39.33,238400.0,28.799,28.799,28.522,28.6751,238400.0
2009-08-24 11:30:00,39.31,39.42,39.25,39.35,73000.0,28.6605,28.7407,28.6167,28.6897,73000.0
2009-08-24 12:00:00,39.36,39.37,39.2,39.23,76500.0,28.6969,28.7042,28.5803,28.6022,76500.0
2009-08-24 12:30:00,39.2,39.3,38.88,38.88,49500.0,28.5803,28.6532,28.347,28.347,49500.0
2009-08-24 13:00:00,38.88,38.91,38.38,38.38,69600.0,28.347,28.3689,27.9824,27.9824,69600.0
2009-08-24 13:30:00,38.38,38.69,38.38,38.56,55600.0,27.9824,28.2085,27.9824,28.1137,55600.0
2009-08-24 14:00:00,38.56,38.63,38.47,38.49,42500.0,28.1137,28.1647,28.0481,28.0626,42500.0
2009-08-24 14:30:00,38.48,38.58,38.42,38.42,31700.0,28.0553,28.1283,28.0116,28.0116,31700.0
2009-08-24 15:00:00,38.42,38.42,38.2,38.35,86800.0,28.0116,28.0116,27.8512,27.9606,86800.0
2009-08-24 15:30:00,38.35,38.42,38.24,38.37,132700.0,27.9606,28.0116,27.8804,27.9751,132700.0
2009-08-25 09:30:00,38.49,38.7,38.24,38.6,117500.0,28.0626,28.2157,27.8804,28.1428,117500.0
2009-08-25 10:00:00,38.6,38.74,38.39,38.5,178200.0,28.1428,28.2449,27.9897,28.0699,178200.0
2009-08-25 10:30:00,38.5,38.52,38.48,38.5,96600.0,28.0699,28.0845,28.0553,28.0699,96600.0
2009-08-25 11:00:00,38.5,38.51,38.46,38.49,78100.0,28.0699,28.0772,28.0408,28.0626,78100.0
2009-08-25 11:30:00,38.49,38.5,38.47,38.5,83200.0,28.0626,28.0699,28.0481,28.0699,83200.0
2009-08-25 12:00:00,38.5,38.58,38.48,38.56,132600.0,28.0699,28.1283,28.0553,28.1137,132600.0
2009-08-25 12:30:00,38.56,38.8,38.56,38.7,53600.0,28.1137,28.2887,28.1137,28.2157,53600.0
2009-08-25 13:00:00,38.7,38.77,38.69,38.7,47100.0,28.2157,28.2668,28.2085,28.2157,47100.0
2009-08-25 13:30:00,38.7,38.8,38.69,38.73,58100.0,28.2157,28.2887,28.2085,28.2376,58100.0
2009-08-25 14:00:00,38.72,38.87,38.69,38.77,191100.0,28.2303,28.3397,28.2085,28.2668,191100.0
2009-08-25 14:30:00,38.78,38.87,38.73,38.79,73100.0,28.2741,28.3397,28.2376,28.2814,73100.0
2009-08-25 15:00:00,38.8,38.92,38.8,38.91,56800.0,28.2887,28.3761,28.2887,28.3689,56800.0
2009-08-25 15:30:00,38.91,38.93,38.69,38.74,134000.0,28.3689,28.3834,28.2085,28.2449,134000.0
2009-08-26 09:30:00,38.71,38.94,38.36,38.74,236500.0,28.223,28.3907,27.9679,28.2449,236500.0
2009-08-26 10:00:00,38.75,39.0,38.7,38.77,291000.0,28.2522,28.4345,28.2157,28.2668,291000.0
2009-08-26 10:30:00,38.78,38.92,38.61,38.74,140800.0,28.2741,28.3761,28.1501,28.2449,140800.0
2009-08-26 11:00:00,38.73,38.79,38.65,38.76,156300.0,28.2376,28.2814,28.1793,28.2595,156300.0
2009-08-26 11:30:00,38.75,38.75,38.44,38.57,85600.0,28.2522,28.2522,28.0262,28.121,85600.0
2009-08-26 12:00:00,38.57,38.63,38.43,38.47,100400.0,28.121,28.1647,28.0189,28.0481,100400.0
2009-08-26 12:30:00,38.45,38.57,38.33,38.57,135800.0,28.0335,28.121,27.946,28.121,135800.0
2009-08-26 13:00:00,38.58,38.59,38.43,38.45,53600.0,28.1283,28.1355,28.0189,28.0335,53600.0
2009-08-26 13:30:00,38.44,38.54,38.44,38.51,50800.0,28.0262,28.0991,28.0262,28.0772,50800.0
2009-08-26 14:00:00,38.51,38.58,38.5,38.53,120300.0,28.0772,28.1283,28.0699,28.0918,120300.0
2009-08-26 14:30:00,38.52,38.53,38.44,38.45,63000.0,28.0845,28.0918,28.0262,28.0335,63000.0
2009-08-26 15:00:00,38.45,38.5,38.45,38.45,42700.0,28.0335,28.0699,28.0335,28.0335,42700.0
2009-08-26 15:30:00,38.45,38.58,38.42,38.58,137700.0,28.0335,28.1283,28.0116,28.1283,137700.0
2009-08-27 09:30:00,38.28,38.33,38.1,38.19,76500.0,27.9095,27.946,27.7783,27.8439,76500.0
2009-08-27 10:00:00,38.19,38.48,38.12,38.46,81100.0,27.8439,28.0553,27.7929,28.0408,81100.0
2009-08-27 10:30:00,38.48,38.52,38.27,38.28,34700.0,28.0553,28.0845,27.9022,27.9095,34700.0
2009-08-27 11:00:00,38.28,38.29,38.09,38.19,48900.0,27.9095,27.9168,27.771,27.8439,48900.0
2009-08-27 11:30:00,38.18,38.19,38.11,38.16,28800.0,27.8366,27.8439,27.7856,27.822,28800.0
2009-08-27 12:00:00,38.18,38.19,38.03,38.08,67600.0,27.8366,27.8439,27.7273,27.7637,67600.0
2009-08-27 12:30:00,38.08,38.12,38.04,38.1,21400.0,27.7637,27.7929,27.7345,27.7783,21400.0
2009-08-27 13:00:00,38.11,38.11,38.03,38.06,46800.0,27.7856,27.7856,27.7273,27.7491,46800.0
2009-08-27 13:30:00,38.06,38.11,38.03,38.07,59500.0,27.7491,27.7856,27.7273,27.7564,59500.0
2009-08-27 14:00:00,38.07,38.1,38.02,38.05,50100.0,27.7564,27.7783,27.72,27.7418,50100.0
2009-08-27 14:30:00,38.05,38.21,38.04,38.21,41400.0,27.7418,27.8585,27.7345,27.8585,41400.0
2009-08-27 15:00:00,38.21,38.21,38.06,38.08,54500.0,27.8585,27.8585,27.7491,27.7637,54500.0
2009-08-27 15:30:00,38.09,38.1,37.94,38.0,113400.0,27.771,27.7783,27.6616,27.7054,113400.0
2009-08-28 09:30:00,38.12,38.55,38.12,38.39,81600.0,27.7929,28.1064,27.7929,27.9897,81600.0
2009-08-28 10:00:00,38.37,38.53,38.2,38.2,67400.0,27.9751,28.0918,27.8512,27.8512,67400.0
2009-08-28 10:30:00,38.22,38.42,38.12,38.41,25400.0,27.8658,28.0116,27.7929,28.0043,25400.0
2009-08-28 11:00:00,38.41,38.44,38.26,38.43,26800.0,28.0043,28.0262,27.8949,28.0189,26800.0
2009-08-28 11:30:00,38.42,38.43,38.27,38.34,65500.0,28.0116,28.0189,27.9022,27.9533,65500.0
2009-08-28 12:00:00,38.33,38.4,38.15,38.2,16400.0,27.946,27.997,27.8147,27.8512,16400.0
2009-08-28 12:30:00,38.18,38.29,38.15,38.19,16000.0,27.8366,27.9168,27.8147,27.8439,16000.0
2009-08-28 13:00:00,38.2,38.28,38.19,38.22,14700.0,27.8512,27.9095,27.8439,27.8658,14700.0
2009-08-28 13:30:00,38.2,38.26,38.18,38.21,18100.0,27.8512,27.8949,27.8366,27.8585,18100.0
2009-08-28 14:00:00,38.21,38.29,38.07,38.17,71700.0,27.8585,27.9168,27.7564,27.8293,71700.0
2009-08-28 14:30:00,38.17,38.34,38.06,38.31,53900.0,27.8293,27.9533,27.7491,27.9314,53900.0
2009-08-28 15:00:00,38.32,38.4,38.26,38.3,33500.0,27.9387,27.997,27.8949,27.9241,33500.0
2009-08-28 15:30:00,38.3,38.35,38.19,38.28,103100.0,27.9241,27.9606,27.8439,27.9095,103100.0
2009-08-31 09:30:00,38.11,38.11,37.0,37.01,125400.0,27.7856,27.7856,26.9763,26.9836,125400.0
2009-08-31 10:00:00,37.01,37.08,36.8,36.86,37400.0,26.9836,27.0346,26.8305,26.8742,37400.0
2009-08-31 10:30:00,36.87,36.92,36.76,36.88,57400.0,26.8815,26.918,26.8013,26.8888,57400.0
2009-08-31 11:00:00,36.88,36.88,36.75,36.82,22400.0,26.8888,26.8888,26.794,26.8451,22400.0
2009-08-31 11:30:00,36.82,36.86,36.74,36.82,37000.0,26.8451,26.8742,26.7867,26.8451,37000.0
2009-08-31 12:00:00,36.82,36.85,36.72,36.74,21400.0,26.8451,26.8669,26.7721,26.7867,21400.0
2009-08-31 12:30:00,36.74,36.74,36.39,36.39,44100.0,26.7867,26.7867,26.5315,26.5315,44100.0
2009-08-31 13:00:00,36.4,36.46,36.37,36.43,32100.0,26.5388,26.5826,26.517,26.5607,32100.0
2009-08-31 13:30:00,36.43,36.43,36.21,36.26,84800.0,26.5607,26.5607,26.4003,26.4368,84800.0
2009-08-31 14:00:00,36.28,36.32,36.01,36.18,114600.0,26.4513,26.4805,26.2545,26.3784,114600.0
2009-08-31 14:30:00,36.17,36.25,36.14,36.21,18200.0,26.3711,26.4295,26.3493,26.4003,18200.0
2009-08-31 15:00:00,36.22,36.31,36.14,36.29,84100.0,26.4076,26.4732,26.3493,26.4586,84100.0
2009-08-31 15:30:00,36.3,36.36,36.26,36.33,185200.0,26.4659,26.5097,26.4368,26.4878,185200.0
2009-09-01 09:30:00,35.67,36.4,35.61,35.82,94900.0,26.0066,26.5388,25.9629,26.116,94900.0
2009-09-01 10:00:00,35.83,35.91,35.2,35.44,146400.0,26.1233,26.1816,25.6639,25.8389,146400.0
2009-09-01 10:30:00,35.42,35.46,35.24,35.27,66000.0,25.8243,25.8535,25.6931,25.715,66000.0
2009-09-01 11:00:00,35.25,35.25,34.68,34.7,122600.0,25.7004,25.7004,25.2848,25.2994,122600.0
2009-09-01 11:30:00,34.7,34.8,34.54,34.67,125200.0,25.2994,25.3723,25.1827,25.2775,125200.0
2009-09-01 12:00:00,34.66,34.76,34.42,34.53,70900.0,25.2702,25.3431,25.0952,25.1754,70900.0
2009-09-01 12:30:00,34.52,34.67,34.48,34.6,28700.0,25.1682,25.2775,25.139,25.2265,28700.0
2009-09-01 13:00:00,34.62,34.64,34.45,34.56,45100.0,25.2411,25.2556,25.1171,25.1973,45100.0
2009-09-01 13:30:00,34.55,34.72,34.49,34.67,28400.0,25.19,25.314,25.1463,25.2775,28400.0
2009-09-01 14:00:00,34.65,34.72,34.54,34.59,16500.0,25.2629,25.314,25.1827,25.2192,16500.0
2009-09-01 14:30:00,34.61,34.69,34.56,34.57,27700.0,25.2338,25.2921,25.1973,25.2046,27700.0
2009-09-01 15:00:00,34.58,34.63,34.42,34.46,84300.0,25.2119,25.2484,25.0952,25.1244,84300.0
2009-09-01 15:30:00,34.46,34.49,34.33,34.4,234300.0,25.1244,25.1463,25.0296,25.0807,234300.0
2009-09-02 09:30:00,34.26,35.11,33.87,34.92,147800.0,24.9786,25.5983,24.6942,25.4598,147800.0
2009-09-02 10:00:00,34.92,35.09,34.8,34.84,86600.0,25.4598,25.5837,25.3723,25.4015,86600.0
2009-09-02 10:30:00,34.81,35.01,34.66,35.0,75200.0,25.3796,25.5254,25.2702,25.5181,75200.0
2009-09-02 11:00:00,35.01,35.07,34.87,35.05,26900.0,25.5254,25.5691,25.4233,25.5546,26900.0
2009-09-02 11:30:00,35.07,35.07,34.94,35.0,44400.0,25.5691,25.5691,25.4744,25.5181,44400.0
2009-09-02 12:00:00,35.03,35.03,34.86,34.95,45100.0,25.54,25.54,25.416,25.4817,45100.0
2009-09-02 12:30:00,34.94,35.02,34.9,34.98,48600.0,25.4744,25.5327,25.4452,25.5035,48600.0
2009-09-02 13:00:00,34.99,35.01,34.95,35.01,49400.0,25.5108,25.5254,25.4817,25.5254,49400.0
2009-09-02 13:30:00,35.0,35.05,34.99,35.02,19600.0,25.5181,25.5546,25.5108,25.5327,19600.0
2009-09-02 14:00:00,35.02,35.07,34.95,35.07,54200.0,25.5327,25.5691,25.4817,25.5691,54200.0
2009-09-02 14:30:00,35.06,35.21,34.99,35.01,42000.0,25.5619,25.6712,25.5108,25.5254,42000.0
2009-09-02 15:00:00,35.01,35.12,34.93,34.94,86200.0,25.5254,25.6056,25.4671,25.4744,86200.0
2009-09-02 15:30:00,34.95,35.02,34.82,34.88,115900.0,25.4817,25.5327,25.3869,25.4306,115900.0
2009-09-03 09:30:00,35.04,35.2,34.74,35.17,285100.0,25.5473,25.6639,25.3286,25.6421,285100.0
2009-09-03 10:00:00,35.16,35.22,35.0,35.19,92600.0,25.6348,25.6785,25.5181,25.6566,92600.0
2009-09-03 10:30:00,35.22,35.39,35.22,35.39,58900.0,25.6785,25.8025,25.6785,25.8025,58900.0
2009-09-03 11:00:00,35.39,35.45,35.36,35.39,25700.0,25.8025,25.8462,25.7806,25.8025,25700.0
2009-09-03 11:30:00,35.4,35.52,35.37,35.46,43900.0,25.8097,25.8972,25.7879,25.8535,43900.0
2009-09-03 12:00:00,35.46,35.56,35.46,35.55,28300.0,25.8535,25.9264,25.8535,25.9191,28300.0
2009-09-03 12:30:00,35.54,35.57,35.48,35.51,33100.0,25.9118,25.9337,25.8681,25.8899,33100.0
2009-09-03 13:00:00,35.51,35.68,35.47,35.67,21000.0,25.8899,26.0139,25.8608,26.0066,21000.0
2009-09-03 13:30:00,35.66,35.72,35.59,35.65,22400.0,25.9993,26.0431,25.9483,25.992,22400.0
2009-09-03 14:00:00,35.65,35.71,35.58,35.61,85100.0,25.992,26.0358,25.941,25.9629,85100.0
2009-09-03 14:30:00,35.6,35.72,35.59,35.7,22000.0,25.9556,26.0431,25.9483,26.0285,22000.0
2009-09-03 15:00:00,35.7,35.75,35.64,35.73,49600.0,26.0285,26.0649,25.9847,26.0503,49600.0
2009-09-03 15:30:00,35.74,35.82,35.74,35.79,164300.0,26.0576,26.116,26.0576,26.0941,164300.0
2009-09-04 09:30:00,35.8,36.1,35.67,35.73,51200.0,26.1014,26.3201,26.0066,26.0503,51200.0
2009-09-04 10:00:00,35.72,36.05,35.72,36.05,36700.0,26.0431,26.2837,26.0431,26.2837,36700.0
2009-09-04 10:30:00,36.03,36.25,36.03,36.06,26200.0,26.2691,26.4295,26.2691,26.2909,26200.0
2009-09-04 11:00:00,36.05,36.06,35.95,36.0,18500.0,26.2837,26.2909,26.2107,26.2472,18500.0
2009-09-04 11:30:00,36.01,36.12,36.0,36.05,115600.0,26.2545,26.3347,26.2472,26.2837,115600.0
2009-09-04 12:00:00,36.06,36.25,36.05,36.21,12700.0,26.2909,26.4295,26.2837,26.4003,12700.0
2009-09-04 12:30:00,36.19,36.4,36.18,36.4,22800.0,26.3857,26.5388,26.3784,26.5388,22800.0
2009-09-04 13:00:00,36.38,36.46,36.27,36.46,23400.0,26.5243,26.5826,26.4441,26.5826,23400.0
2009-09-04 13:30:00,36.47,36.54,36.45,36.47,30100.0,26.5899,26.6409,26.5753,26.5899,30100.0
2009-09-04 14:00:00,36.46,36.55,36.45,36.49,28300.0,26.5826,26.6482,26.5753,26.6045,28300.0
2009-09-04 14:30:00,36.49,36.53,36.45,36.49,290900.0,26.6045,26.6336,26.5753,26.6045,290900.0
2009-09-04 15:00:00,36.49,36.49,36.31,36.35,12700.0,26.6045,26.6045,26.4732,26.5024,12700.0
2009-09-04 15:30:00,36.35,36.49,36.35,36.44,43400.0,26.5024,26.6045,26.5024,26.568,43400.0
2009-09-08 09:30:00,37.06,37.62,36.67,37.51,116700.0,27.02,27.4283,26.7357,27.3481,116700.0
2009-09-08 10:00:00,37.5,37.88,37.47,37.56,104900.0,27.3408,27.6179,27.319,27.3846,104900.0
2009-09-08 10:30:00,37.55,37.62,37.47,37.54,146200.0,27.3773,27.4283,27.319,27.37,146200.0
2009-09-08 11:00:00,37.52,37.54,37.18,37.24,81900.0,27.3554,27.37,27.1075,27.1513,81900.0
2009-09-08 11:30:00,37.24,37.29,37.17,37.28,29100.0,27.1513,27.1877,27.1002,27.1804,29100.0
2009-09-08 12:00:00,37.28,37.29,37.19,37.22,25900.0,27.1804,27.1877,27.1148,27.1367,25900.0
2009-09-08 12:30:00,37.21,37.35,37.19,37.23,68600.0,27.1294,27.2315,27.1148,27.144,68600.0
2009-09-08 13:00:00,37.23,37.24,37.15,37.2,36100.0,27.144,27.1513,27.0857,27.1221,36100.0
2009-09-08 13:30:00,37.22,37.22,37.13,37.19,18800.0,27.1367,27.1367,27.0711,27.1148,18800.0
2009-09-08 14:00:00,37.2,37.28,37.15,37.26,35700.0,27.1221,27.1804,27.0857,27.1659,35700.0
2009-09-08 14:30:00,37.26,37.34,37.22,37.29,72400.0,27.1659,27.2242,27.1367,27.1877,72400.0
2009-09-08 15:00:00,37.27,37.31,37.23,37.3,33500.0,27.1731,27.2023,27.144,27.195,33500.0
2009-09-08 15:30:00,37.3,37.44,37.24,37.42,113900.0,27.195,27.2971,27.1513,27.2825,113900.0
2009-09-09 09:30:00,37.87,37.91,37.01,37.54,483500.0,27.6106,27.6398,26.9836,27.37,483500.0
2009-09-09 10:00:00,37.58,37.7,37.39,37.54,91700.0,27.3992,27.4867,27.2606,27.37,91700.0
2009-09-09 10:30:00,37.53,37.6,37.45,37.46,151300.0,27.3627,27.4137,27.3044,27.3117,151300.0
2009-09-09 11:00:00,37.46,37.62,37.44,37.52,27500.0,27.3117,27.4283,27.2971,27.3554,27500.0
2009-09-09 11:30:00,37.52,37.54,37.44,37.44,43000.0,27.3554,27.37,27.2971,27.2971,43000.0
2009-09-09 12:00:00,37.43,37.52,37.35,37.35,39800.0,27.2898,27.3554,27.2315,27.2315,39800.0
2009-09-09 12:30:00,37.34,37.36,37.27,37.3,40700.0,27.2242,27.2388,27.1731,27.195,40700.0
2009-09-09 13:00:00,37.29,37.31,37.07,37.1,36700.0,27.1877,27.2023,27.0273,27.0492,36700.0
2009-09-09 13:30:00,37.09,37.1,36.95,37.09,38700.0,27.0419,27.0492,26.9398,27.0419,38700.0
2009-09-09 14:00:00,37.11,37.17,36.72,36.76,26000.0,27.0565,27.1002,26.7721,26.8013,26000.0
2009-09-09 14:30:00,36.77,36.84,36.71,36.78,20600.0,26.8086,26.8596,26.7649,26.8159,20600.0
2009-09-09 15:00:00,36.79,36.85,36.75,36.77,27200.0,26.8232,26.8669,26.794,26.8086,27200.0
2009-09-09 15:30:00,36.8,36.94,36.77,36.9,122100.0,26.8305,26.9325,26.8086,26.9034,122100.0
2009-09-10 09:30:00,36.89,36.89,36.29,36.55,86900.0,26.8961,26.8961,26.4586,26.6482,86900.0
2009-09-10 10:00:00,36.54,36.71,36.5,36.67,38600.0,26.6409,26.7649,26.6117,26.7357,38600.0
2009-09-10 10:30:00,36.67,37.0,36.61,36.89,46800.0,26.7357,26.9763,26.6919,26.8961,46800.0
2009-09-10 11:00:00,36.88,36.99,36.68,36.71,54200.0,26.8888,26.969,26.743,26.7649,54200.0
2009-09-10 11:30:00,36.7,36.95,36.67,36.79,34900.0,26.7576,26.9398,26.7357,26.8232,34900.0
2009-09-10 12:00:00,36.81,36.82,36.62,36.67,95400.0,26.8378,26.8451,26.6992,26.7357,95400.0
2009-09-10 12:30:00,36.67,36.68,36.6,36.63,28900.0,26.7357,26.743,26.6847,26.7065,28900.0
2009-09-10 13:00:00,36.65,36.7,36.55,36.57,93100.0,26.7211,26.7576,26.6482,26.6628,93100.0
2009-09-10 13:30:00,36.58,36.62,36.55,36.58,88500.0,26.6701,26.6992,26.6482,26.6701,88500.0
2009-09-10 14:00:00,36.57,36.63,36.53,36.58,57100.0,26.6628,26.7065,26.6336,26.6701,57100.0
2009-09-10 14:30:00,36.6,36.6,36.35,36.43,104700.0,26.6847,26.6847,26.5024,26.5607,104700.0
2009-09-10 15:00:00,36.43,36.51,36.42,36.46,62300.0,26.5607,26.619,26.5534,26.5826,62300.0
2009-09-10 15:30:00,36.46,36.51,36.33,36.47,285600.0,26.5826,26.619,26.4878,26.5899,285600.0
2009-09-11 09:30:00,36.56,37.08,35.54,36.5,120000.0,26.6555,27.0346,25.9118,26.6117,120000.0
2009-09-11 10:00:00,36.55,36.7,36.48,36.53,99100.0,26.6482,26.7576,26.5972,26.6336,99100.0
2009-09-11 10:30:00,36.53,36.88,36.53,36.87,47300.0,26.6336,26.8888,26.6336,26.8815,47300.0
2009-09-11 11:00:00,36.87,37.0,36.84,36.84,56000.0,26.8815,26.9763,26.8596,26.8596,56000.0
2009-09-11 11:30:00,36.84,36.88,36.63,36.66,41100.0,26.8596,26.8888,26.7065,26.7284,41100.0
2009-09-11 12:00:00,36.68,36.82,36.51,36.57,46800.0,26.743,26.8451,26.619,26.6628,46800.0
2009-09-11 12:30:00,36.57,36.74,36.49,36.72,58600.0,26.6628,26.7867,26.6045,26.7721,58600.0
2009-09-11 13:00:00,36.73,36.84,36.7,36.8,45600.0,26.7794,26.8596,26.7576,26.8305,45600.0
2009-09-11 13:30:00,36.8,36.91,36.8,36.85,32800.0,26.8305,26.9107,26.8305,26.8669,32800.0
2009-09-11 14:00:00,36.84,36.98,36.72,36.95,57300.0,26.8596,26.9617,26.7721,26.9398,57300.0
2009-09-11 14:30:00,36.95,36.96,36.82,36.83,29600.0,26.9398,26.9471,26.8451,26.8523,29600.0
2009-09-11 15:00:00,36.83,36.98,36.82,36.96,54400.0,26.8523,26.9617,26.8451,26.9471,54400.0
2009-09-11 15:30:00,36.96,36.97,36.88,36.97,94300.0,26.9471,26.9544,26.8888,26.9544,94300.0
2009-09-14 09:30:00,36.39,36.62,36.39,36.49,15300.0,26.5315,26.6992,26.5315,26.6045,15300.0
2009-09-14 10:00:00,36.46,36.54,36.39,36.5,20400.0,26.5826,26.6409,26.5315,26.6117,20400.0
2009-09-14 10:30:00,36.47,36.55,36.35,36.37,63700.0,26.5899,26.6482,26.5024,26.517,63700.0
2009-09-14 11:00:00,36.37,36.4,36.3,36.36,21200.0,26.517,26.5388,26.4659,26.5097,21200.0
2009-09-14 11:30:00,36.37,36.42,36.32,36.4,175700.0,26.517,26.5534,26.4805,26.5388,175700.0
2009-09-14 12:00:00,36.42,36.43,36.31,36.35,48300.0,26.5534,26.5607,26.4732,26.5024,48300.0
2009-09-14 12:30:00,36.36,36.42,36.29,36.37,90100.0,26.5097,26.5534,26.4586,26.517,90100.0
2009-09-14 13:00:00,36.38,36.41,36.3,36.35,132400.0,26.5243,26.5461,26.4659,26.5024,132400.0
2009-09-14 13:30:00,36.35,36.37,36.31,36.34,117900.0,26.5024,26.517,26.4732,26.4951,117900.0
2009-09-14 14:00:00,36.35,36.37,36.32,36.35,29900.0,26.5024,26.517,26.4805,26.5024,29900.0
2009-09-14 14:30:00,36.35,36.43,36.3,36.33,42300.0,26.5024,26.5607,26.4659,26.4878,42300.0
2009-09-14 15:00:00,36.33,36.34,36.2,36.2,54700.0,26.4878,26.4951,26.393,26.393,54700.0
2009-09-14 15:30:00,36.2,36.37,36.19,36.35,92100.0,26.393,26.517,26.3857,26.5024,92100.0
2009-09-15 09:30:00,36.27,36.55,36.21,36.33,105600.0,26.4441,26.6482,26.4003,26.4878,105600.0
2009-09-15 10:00:00,36.33,36.4,36.25,36.35,41900.0,26.4878,26.5388,26.4295,26.5024,41900.0
2009-09-15 10:30:00,36.36,36.38,36.29,36.37,31700.0,26.5097,26.5243,26.4586,26.517,31700.0
2009-09-15 11:00:00,36.37,36.47,36.24,36.32,71500.0,26.517,26.5899,26.4222,26.4805,71500.0
2009-09-15 11:30:00,36.31,36.37,36.28,36.3,71400.0,26.4732,26.517,26.4513,26.4659,71400.0
2009-09-15 12:00:00,36.32,36.35,36.31,36.31,523400.0,26.4805,26.5024,26.4732,26.4732,523400.0
2009-09-15 12:30:00,36.32,36.48,36.29,36.47,73000.0,26.4805,26.5972,26.4586,26.5899,73000.0
2009-09-15 13:00:00,36.47,36.53,36.37,36.51,61800.0,26.5899,26.6336,26.517,26.619,61800.0
2009-09-15 13:30:00,36.5,36.59,36.48,36.5,142500.0,26.6117,26.6774,26.5972,26.6117,142500.0
2009-09-15 14:00:00,36.5,36.55,36.47,36.51,134000.0,26.6117,26.6482,26.5899,26.619,134000.0
2009-09-15 14:30:00,36.49,36.5,36.37,36.37,33800.0,26.6045,26.6117,26.517,26.517,33800.0
2009-09-15 15:00:00,36.37,36.41,36.29,36.38,184200.0,26.517,26.5461,26.4586,26.5243,184200.0
2009-09-15 15:30:00,36.38,36.38,36.28,36.35,160000.0,26.5243,26.5243,26.4513,26.5024,160000.0
2009-09-16 09:30:00,36.68,36.83,36.46,36.58,51500.0,26.743,26.8523,26.5826,26.6701,51500.0
2009-09-16 10:00:00,36.6,36.68,36.54,36.67,177000.0,26.6847,26.743,26.6409,26.7357,177000.0
2009-09-16 10:30:00,36.71,36.73,36.63,36.65,44600.0,26.7649,26.7794,26.7065,26.7211,44600.0
2009-09-16 11:00:00,36.65,36.66,36.59,36.64,80100.0,26.7211,26.7284,26.6774,26.7138,80100.0
2009-09-16 11:30:00,36.64,36.83,36.61,36.75,58900.0,26.7138,26.8523,26.6919,26.794,58900.0
2009-09-16 12:00:00,36.75,36.86,36.65,36.66,88700.0,26.794,26.8742,26.7211,26.7284,88700.0
2009-09-16 12:30:00,36.65,36.72,36.65,36.69,37900.0,26.7211,26.7721,26.7211,26.7503,37900.0
2009-09-16 13:00:00,36.68,36.76,36.6,36.71,39800.0,26.743,26.8013,26.6847,26.7649,39800.0
2009-09-16 13:30:00,36.72,36.73,36.63,36.66,66900.0,26.7721,26.7794,26.7065,26.7284,66900.0
2009-09-16 14:00:00,36.66,36.77,36.65,36.73,117200.0,26.7284,26.8086,26.7211,26.7794,117200.0
2009-09-16 14:30:00,36.74,37.01,36.73,36.95,66400.0,26.7867,26.9836,26.7794,26.9398,66400.0
2009-09-16 15:00:00,36.96,36.96,36.79,36.96,96700.0,26.9471,26.9471,26.8232,26.9471,96700.0
2009-09-16 15:30:00,36.96,36.98,36.65,36.67,353400.0,26.9471,26.9617,26.7211,26.7357,353400.0
2009-09-17 09:30:00,36.99,36.99,36.47,36.54,186600.0,26.969,26.969,26.5899,26.6409,186600.0
2009-09-17 10:00:00,36.53,36.74,36.46,36.7,153200.0,26.6336,26.7867,26.5826,26.7576,153200.0
2009-09-17 10:30:00,36.69,36.79,36.63,36.7,104200.0,26.7503,26.8232,26.7065,26.7576,104200.0
2009-09-17 11:00:00,36.67,36.8,36.56,36.77,105000.0,26.7357,26.8305,26.6555,26.8086,105000.0
2009-09-17 11:30:00,36.77,36.79,36.66,36.75,88300.0,26.8086,26.8232,26.7284,26.794,88300.0
2009-09-17 12:00:00,36.75,36.76,36.59,36.62,89200.0,26.794,26.8013,26.6774,26.6992,89200.0
2009-09-17 12:30:00,36.62,36.67,36.46,36.6,58100.0,26.6992,26.7357,26.5826,26.6847,58100.0
2009-09-17 13:00:00,36.59,36.63,36.48,36.59,35800.0,26.6774,26.7065,26.5972,26.6774,35800.0
2009-09-17 13:30:00,36.58,36.65,36.52,36.65,52300.0,26.6701,26.7211,26.6263,26.7211,52300.0
2009-09-17 14:00:00,36.62,36.64,36.58,36.6,98100.0,26.6992,26.7138,26.6701,26.6847,98100.0
2009-09-17 14:30:00,36.59,36.61,36.58,36.6,125100.0,26.6774,26.6919,26.6701,26.6847,125100.0
2009-09-17 15:00:00,36.59,36.61,36.57,36.58,108600.0,26.6774,26.6919,26.6628,26.6701,108600.0
2009-09-17 15:30:00,36.57,36.6,36.42,36.44,236600.0,26.6628,26.6847,26.5534,26.568,236600.0
2009-09-18 09:30:00,36.95,37.18,36.37,36.45,182700.0,26.9398,27.1075,26.517,26.5753,182700.0
2009-09-18 10:00:00,36.45,36.51,36.41,36.46,45100.0,26.5753,26.619,26.5461,26.5826,45100.0
2009-09-18 10:30:00,36.46,36.54,36.33,36.45,106800.0,26.5826,26.6409,26.4878,26.5753,106800.0
2009-09-18 11:00:00,36.44,36.46,36.33,36.45,35000.0,26.568,26.5826,26.4878,26.5753,35000.0
2009-09-18 11:30:00,36.45,36.5,36.33,36.33,67700.0,26.5753,26.6117,26.4878,26.4878,67700.0
2009-09-18 12:00:00,36.33,36.36,36.17,36.34,52500.0,26.4878,26.5097,26.3711,26.4951,52500.0
2009-09-18 12:30:00,36.34,36.54,36.33,36.49,40600.0,26.4951,26.6409,26.4878,26.6045,40600.0
2009-09-18 13:00:00,36.51,36.56,36.4,36.4,59700.0,26.619,26.6555,26.5388,26.5388,59700.0
2009-09-18 13:30:00,36.4,36.44,36.34,36.36,53300.0,26.5388,26.568,26.4951,26.5097,53300.0
2009-09-18 14:00:00,36.35,36.47,36.35,36.46,46300.0,26.5024,26.5899,26.5024,26.5826,46300.0
2009-09-18 14:30:00,36.46,36.5,36.45,36.49,53900.0,26.5826,26.6117,26.5753,26.6045,53900.0
2009-09-18 15:00:00,36.49,36.55,36.38,36.45,61500.0,26.6045,26.6482,26.5243,26.5753,61500.0
2009-09-18 15:30:00,36.45,36.48,36.36,36.37,262300.0,26.5753,26.5972,26.5097,26.517,262300.0
2009-09-21 09:30:00,36.32,36.34,35.64,35.64,39700.0,26.4805,26.4951,25.9847,25.9847,39700.0
2009-09-21 10:00:00,35.65,35.96,35.46,35.9,50400.0,25.992,26.218,25.8535,26.1743,50400.0
2009-09-21 10:30:00,35.93,35.93,35.54,35.54,170400.0,26.1962,26.1962,25.9118,25.9118,170400.0
2009-09-21 11:00:00,35.55,35.71,35.54,35.64,126100.0,25.9191,26.0358,25.9118,25.9847,126100.0
2009-09-21 11:30:00,35.65,35.85,35.3,35.34,239500.0,25.992,26.1378,25.7368,25.766,239500.0
2009-09-21 12:00:00,35.36,35.64,35.16,35.64,83700.0,25.7806,25.9847,25.6348,25.9847,83700.0
2009-09-21 12:30:00,35.62,35.66,35.49,35.55,16800.0,25.9701,25.9993,25.8754,25.9191,16800.0
2009-09-21 13:00:00,35.54,35.62,35.43,35.55,29800.0,25.9118,25.9701,25.8316,25.9191,29800.0
2009-09-21 13:30:00,35.54,35.59,35.5,35.51,39600.0,25.9118,25.9483,25.8827,25.8899,39600.0
2009-09-21 14:00:00,35.53,35.54,35.4,35.47,33700.0,25.9045,25.9118,25.8097,25.8608,33700.0
2009-09-21 14:30:00,35.49,35.57,35.45,35.56,28500.0,25.8754,25.9337,25.8462,25.9264,28500.0
2009-09-21 15:00:00,35.56,35.64,35.54,35.6,61800.0,25.9264,25.9847,25.9118,25.9556,61800.0
2009-09-21 15:30:00,35.6,35.61,35.49,35.59,110800.0,25.9556,25.9629,25.8754,25.9483,110800.0
2009-09-22 09:30:00,36.0,36.1,35.71,35.85,54000.0,26.2472,26.3201,26.0358,26.1378,54000.0
2009-09-22 10:00:00,35.85,35.85,35.55,35.56,39400.0,26.1378,26.1378,25.9191,25.9264,39400.0
2009-09-22 10:30:00,35.58,35.59,35.48,35.53,21000.0,25.941,25.9483,25.8681,25.9045,21000.0
2009-09-22 11:00:00,35.52,35.7,35.52,35.63,22900.0,25.8972,26.0285,25.8972,25.9774,22900.0
2009-09-22 11:30:00,35.6,35.68,35.6,35.68,19300.0,25.9556,26.0139,25.9556,26.0139,19300.0
2009-09-22 12:00:00,35.69,35.77,35.63,35.67,14000.0,26.0212,26.0795,25.9774,26.0066,14000.0
2009-09-22 12:30:00,35.69,35.7,35.56,35.6,13800.0,26.0212,26.0285,25.9264,25.9556,13800.0
2009-09-22 13:00:00,35.61,35.68,35.56,35.65,15800.0,25.9629,26.0139,25.9264,25.992,15800.0
2009-09-22 13:30:00,35.65,35.74,35.61,35.73,16300.0,25.992,26.0576,25.9629,26.0503,16300.0
2009-09-22 14:00:00,35.74,35.88,35.74,35.82,42700.0,26.0576,26.1597,26.0576,26.116,42700.0
2009-09-22 14:30:00,35.82,35.83,35.76,35.81,35300.0,26.116,26.1233,26.0722,26.1087,35300.0
2009-09-22 15:00:00,35.81,35.83,35.76,35.78,43300.0,26.1087,26.1233,26.0722,26.0868,43300.0
2009-09-22 15:30:00,35.81,35.9,35.79,35.88,206800.0,26.1087,26.1743,26.0941,26.1597,206800.0
2009-09-23 09:30:00,35.96,36.05,35.84,35.97,696900.0,26.218,26.2837,26.1305,26.2253,696900.0
2009-09-23 10:00:00,35.95,36.02,35.83,36.0,60500.0,26.2107,26.2618,26.1233,26.2472,60500.0
2009-09-23 10:30:00,36.0,36.04,35.88,36.0,72700.0,26.2472,26.2764,26.1597,26.2472,72700.0
2009-09-23 11:00:00,35.99,36.05,35.91,36.05,71600.0,26.2399,26.2837,26.1816,26.2837,71600.0
2009-09-23 11:30:00,36.03,36.14,36.01,36.03,64100.0,26.2691,26.3493,26.2545,26.2691,64100.0
2009-09-23 12:00:00,36.06,36.07,35.92,36.05,327800.0,26.2909,26.2982,26.1889,26.2837,327800.0
2009-09-23 12:30:00,36.05,36.27,36.01,36.21,130000.0,26.2837,26.4441,26.2545,26.4003,130000.0
2009-09-23 13:00:00,36.21,36.27,36.15,36.16,30700.0,26.4003,26.4441,26.3566,26.3639,30700.0
2009-09-23 13:30:00,36.16,36.32,36.16,36.31,50800.0,26.3639,26.4805,26.3639,26.4732,50800.0
2009-09-23 14:00:00,36.31,36.44,36.28,36.37,72100.0,26.4732,26.568,26.4513,26.517,72100.0
2009-09-23 14:30:00,36.36,36.52,36.16,36.25,74500.0,26.5097,26.6263,26.3639,26.4295,74500.0
2009-09-23 15:00:00,36.24,36.26,35.96,36.03,106900.0,26.4222,26.4368,26.218,26.2691,106900.0
2009-09-23 15:30:00,36.03,36.19,35.92,36.0,418500.0,26.2691,26.3857,26.1889,26.2472,418500.0
2009-09-24 09:30:00,36.17,36.83,36.17,36.77,189000.0,26.3711,26.8523,26.3711,26.8086,189000.0
2009-09-24 10:00:00,36.77,36.78,36.35,36.52,228500.0,26.8086,26.8159,26.5024,26.6263,228500.0
2009-09-24 10:30:00,36.51,36.6,36.45,36.59,88600.0,26.619,26.6847,26.5753,26.6774,88600.0
2009-09-24 11:00:00,36.6,36.74,36.58,36.73,67400.0,26.6847,26.7867,26.6701,26.7794,67400.0
2009-09-24 11:30:00,36.74,36.77,36.62,36.71,97500.0,26.7867,26.8086,26.6992,26.7649,97500.0
2009-09-24 12:00:00,36.71,36.79,36.64,36.75,72400.0,26.7649,26.8232,26.7138,26.794,72400.0
2009-09-24 12:30:00,36.75,36.83,36.67,36.67,137700.0,26.794,26.8523,26.7357,26.7357,137700.0
2009-09-24 13:00:00,36.67,36.88,36.63,36.83,134700.0,26.7357,26.8888,26.7065,26.8523,134700.0
2009-09-24 13:30:00,36.82,36.92,36.77,36.85,80800.0,26.8451,26.918,26.8086,26.8669,80800.0
2009-09-24 14:00:00,36.85,36.92,36.83,36.85,204000.0,26.8669,26.918,26.8523,26.8669,204000.0
2009-09-24 14:30:00,36.85,37.04,36.82,37.03,157100.0,26.8669,27.0055,26.8451,26.9982,157100.0
2009-09-24 15:00:00,37.02,37.03,36.95,36.96,203300.0,26.9909,26.9982,26.9398,26.9471,203300.0
2009-09-24 15:30:00,36.94,37.0,36.8,36.86,180000.0,26.9325,26.9763,26.8305,26.8742,180000.0
2009-09-25 09:30:00,36.82,36.82,36.22,36.35,123300.0,26.8451,26.8451,26.4076,26.5024,123300.0
2009-09-25 10:00:00,36.32,36.44,36.16,36.3,41400.0,26.4805,26.568,26.3639,26.4659,41400.0
2009-09-25 10:30:00,36.31,36.47,36.24,36.34,24200.0,26.4732,26.5899,26.4222,26.4951,24200.0
2009-09-25 11:00:00,36.36,36.44,36.25,36.26,24100.0,26.5097,26.568,26.4295,26.4368,24100.0
2009-09-25 11:30:00,36.26,36.38,36.22,36.29,43100.0,26.4368,26.5243,26.4076,26.4586,43100.0
2009-09-25 12:00:00,36.28,36.32,36.2,36.25,71000.0,26.4513,26.4805,26.393,26.4295,71000.0
2009-09-25 12:30:00,36.26,36.32,36.24,36.31,41800.0,26.4368,26.4805,26.4222,26.4732,41800.0
2009-09-25 13:00:00,36.27,36.43,36.24,36.4,36600.0,26.4441,26.5607,26.4222,26.5388,36600.0
2009-09-25 13:30:00,36.38,36.41,36.25,36.41,25200.0,26.5243,26.5461,26.4295,26.5461,25200.0
2009-09-25 14:00:00,36.42,36.61,36.42,36.45,51900.0,26.5534,26.6919,26.5534,26.5753,51900.0
2009-09-25 14:30:00,36.45,36.55,36.39,36.39,42900.0,26.5753,26.6482,26.5315,26.5315,42900.0
2009-09-25 15:00:00,36.41,36.46,36.29,36.45,26800.0,26.5461,26.5826,26.4586,26.5753,26800.0
2009-09-25 15:30:00,36.44,36.47,36.24,36.32,135900.0,26.568,26.5899,26.4222,26.4805,135900.0
2009-09-28 09:30:00,36.74,37.04,36.4,36.57,92300.0,26.7867,27.0055,26.5388,26.6628,92300.0
2009-09-28 10:00:00,36.59,36.66,36.45,36.47,56600.0,26.6774,26.7284,26.5753,26.5899,56600.0
2009-09-28 10:30:00,36.5,36.58,36.48,36.52,146800.0,26.6117,26.6701,26.5972,26.6263,146800.0
2009-09-28 11:00:00,36.54,36.55,36.5,36.54,24300.0,26.6409,26.6482,26.6117,26.6409,24300.0
2009-09-28 11:30:00,36.53,36.72,36.53,36.71,17400.0,26.6336,26.7721,26.6336,26.7649,17400.0
2009-09-28 12:00:00,36.74,36.74,36.66,36.68,37100.0,26.7867,26.7867,26.7284,26.743,37100.0
2009-09-28 12:30:00,36.71,36.73,36.66,36.69,367800.0,26.7649,26.7794,26.7284,26.7503,367800.0
2009-09-28 13:00:00,36.69,36.95,36.67,36.95,15900.0,26.7503,26.9398,26.7357,26.9398,15900.0
2009-09-28 13:30:00,36.94,37.0,36.9,36.91,14700.0,26.9325,26.9763,26.9034,26.9107,14700.0
2009-09-28 14:00:00,36.93,36.94,36.79,36.82,20000.0,26.9253,26.9325,26.8232,26.8451,20000.0
2009-09-28 14:30:00,36.82,36.82,36.74,36.76,13900.0,26.8451,26.8451,26.7867,26.8013,13900.0
2009-09-28 15:00:00,36.75,36.79,36.63,36.63,65100.0,26.794,26.8232,26.7065,26.7065,65100.0
2009-09-28 15:30:00,36.64,36.69,36.56,36.64,60000.0,26.7138,26.7503,26.6555,26.7138,60000.0
2009-09-29 09:30:00,36.57,37.0,36.57,36.74,38900.0,26.6628,26.9763,26.6628,26.7867,38900.0
2009-09-29 10:00:00,36.7,36.79,36.56,36.67,16200.0,26.7576,26.8232,26.6555,26.7357,16200.0
2009-09-29 10:30:00,36.66,36.74,36.62,36.65,24500.0,26.7284,26.7867,26.6992,26.7211,24500.0
2009-09-29 11:00:00,36.62,36.74,36.59,36.7,25200.0,26.6992,26.7867,26.6774,26.7576,25200.0
2009-09-29 11:30:00,36.69,36.71,36.59,36.68,57800.0,26.7503,26.7649,26.6774,26.743,57800.0
2009-09-29 12:00:00,36.68,36.76,36.63,36.68,16600.0,26.743,26.8013,26.7065,26.743,16600.0
2009-09-29 12:30:00,36.69,36.91,36.67,36.85,50900.0,26.7503,26.9107,26.7357,26.8669,50900.0
2009-09-29 13:00:00,36.85,36.94,36.77,36.89,81000.0,26.8669,26.9325,26.8086,26.8961,81000.0
2009-09-29 13:30:00,36.9,36.9,36.73,36.82,218500.0,26.9034,26.9034,26.7794,26.8451,218500.0
2009-09-29 14:00:00,36.81,36.82,36.7,36.76,25000.0,26.8378,26.8451,26.7576,26.8013,25000.0
2009-09-29 14:30:00,36.74,36.81,36.64,36.8,16400.0,26.7867,26.8378,26.7138,26.8305,16400.0
2009-09-29 15:00:00,36.81,36.81,36.75,36.75,28700.0,26.8378,26.8378,26.794,26.794,28700.0
2009-09-29 15:30:00,36.75,36.81,36.7,36.75,114000.0,26.794,26.8378,26.7576,26.794,114000.0
2009-09-30 09:30:00,36.97,37.43,36.82,36.87,166100.0,26.9544,27.2898,26.8451,26.8815,166100.0
2009-09-30 10:00:00,36.87,37.25,36.75,37.12,90000.0,26.8815,27.1586,26.794,27.0638,90000.0
2009-09-30 10:30:00,37.12,37.25,37.11,37.25,126500.0,27.0638,27.1586,27.0565,27.1586,126500.0
2009-09-30 11:00:00,37.23,37.4,37.2,37.33,83300.0,27.144,27.2679,27.1221,27.2169,83300.0
2009-09-30 11:30:00,37.33,37.73,37.33,37.73,77300.0,27.2169,27.5085,27.2169,27.5085,77300.0
2009-09-30 12:00:00,37.73,37.94,37.58,37.93,77600.0,27.5085,27.6616,27.3992,27.6543,77600.0
2009-09-30 12:30:00,37.94,38.0,37.76,37.8,74100.0,27.6616,27.7054,27.5304,27.5596,74100.0
2009-09-30 13:00:00,37.83,38.01,37.77,37.79,55800.0,27.5814,27.7127,27.5377,27.5523,55800.0
2009-09-30 13:30:00,37.8,37.82,37.75,37.81,40500.0,27.5596,27.5741,27.5231,27.5669,40500.0
2009-09-30 14:00:00,37.78,37.9,37.76,37.88,54000.0,27.545,27.6325,27.5304,27.6179,54000.0
2009-09-30 14:30:00,37.82,37.84,37.63,37.69,108800.0,27.5741,27.5887,27.4356,27.4794,108800.0
2009-09-30 15:00:00,37.67,37.88,37.59,37.81,145500.0,27.4648,27.6179,27.4065,27.5669,145500.0
2009-09-30 15:30:00,37.81,38.28,37.76,38.08,422700.0,27.5669,27.9095,27.5304,27.7637,422700.0
2009-10-01 09:30:00,37.61,37.85,37.33,37.37,43700.0,27.421,27.596,27.2169,27.2461,43700.0
2009-10-01 10:00:00,37.37,37.39,36.9,37.02,53700.0,27.2461,27.2606,26.9034,26.9909,53700.0
2009-10-01 10:30:00,37.03,37.26,37.02,37.21,46700.0,26.9982,27.1659,26.9909,27.1294,46700.0
2009-10-01 11:00:00,37.2,37.21,36.76,36.88,58000.0,27.1221,27.1294,26.8013,26.8888,58000.0
2009-10-01 11:30:00,36.92,36.97,36.84,36.97,49100.0,26.918,26.9544,26.8596,26.9544,49100.0
2009-10-01 12:00:00,36.97,37.05,36.88,37.03,54200.0,26.9544,27.0127,26.8888,26.9982,54200.0
2009-10-01 12:30:00,37.04,37.06,36.9,36.99,26000.0,27.0055,27.02,26.9034,26.969,26000.0
2009-10-01 13:00:00,36.99,37.01,36.81,36.83,52000.0,26.969,26.9836,26.8378,26.8523,52000.0
2009-10-01 13:30:00,36.82,36.95,36.78,36.93,41400.0,26.8451,26.9398,26.8159,26.9253,41400.0
2009-10-01 14:00:00,36.94,37.16,36.94,37.16,22500.0,26.9325,27.0929,26.9325,27.0929,22500.0
2009-10-01 14:30:00,37.16,37.16,37.06,37.07,22900.0,27.0929,27.0929,27.02,27.0273,22900.0
2009-10-01 15:00:00,37.07,42.56,37.0,41.79,4340300.0,27.0273,31.03,26.9763,30.4686,4340300.0
2009-10-01 15:30:00,41.8,45.73,41.77,44.46,5673300.0,30.4759,33.3412,30.454,32.4153,5673300.0
2009-10-02 09:30:00,44.11,45.04,43.67,43.8,2178500.0,32.1601,32.8382,31.8393,31.9341,2178500.0
2009-10-02 10:00:00,43.82,44.7,43.4,44.05,1387600.0,31.9487,32.5903,31.6425,32.1164,1387600.0
2009-10-02 10:30:00,44.04,45.05,43.86,44.25,2012000.0,32.1091,32.8455,31.9778,32.2622,2012000.0
2009-10-02 11:00:00,44.33,44.55,44.2,44.46,1072900.0,32.3205,32.4809,32.2257,32.4153,1072900.0
2009-10-02 11:30:00,44.45,44.74,44.45,44.52,484500.0,32.408,32.6194,32.408,32.459,484500.0
2009-10-02 12:00:00,44.51,44.79,44.5,44.55,493700.0,32.4517,32.6559,32.4445,32.4809,493700.0
2009-10-02 12:30:00,44.52,44.67,44.5,44.6,309300.0,32.459,32.5684,32.4445,32.5174,309300.0
2009-10-02 13:00:00,44.6,44.64,44.48,44.55,194800.0,32.5174,32.5465,32.4299,32.4809,194800.0
2009-10-02 13:30:00,44.55,44.6,44.43,44.5,579100.0,32.4809,32.5174,32.3934,32.4445,579100.0
2009-10-02 14:00:00,44.49,44.56,44.48,44.51,417800.0,32.4372,32.4882,32.4299,32.4517,417800.0
2009-10-02 14:30:00,44.5,44.91,44.5,44.74,463500.0,32.4445,32.7434,32.4445,32.6194,463500.0
2009-10-02 15:00:00,44.71,45.36,44.58,45.13,671100.0,32.5976,33.0715,32.5028,32.9038,671100.0
2009-10-02 15:30:00,45.12,46.4,45.12,45.69,2113900.0,32.8965,33.8297,32.8965,33.3121,2113900.0
2009-10-05 09:30:00,44.57,45.98,44.53,45.68,539300.0,32.4955,33.5235,32.4663,33.3048,539300.0
2009-10-05 10:00:00,45.68,45.92,45.35,45.57,282900.0,33.3048,33.4798,33.0642,33.2246,282900.0
2009-10-05 10:30:00,45.57,45.6,45.36,45.39,171000.0,33.2246,33.2465,33.0715,33.0933,171000.0
2009-10-05 11:00:00,45.4,45.56,45.4,45.5,156000.0,33.1006,33.2173,33.1006,33.1735,156000.0
2009-10-05 11:30:00,45.5,45.52,45.41,45.47,106300.0,33.1735,33.1881,33.1079,33.1517,106300.0
2009-10-05 12:00:00,45.48,45.54,45.44,45.51,90700.0,33.159,33.2027,33.1298,33.1808,90700.0
2009-10-05 12:30:00,45.51,45.57,45.45,45.49,225900.0,33.1808,33.2246,33.1371,33.1663,225900.0
2009-10-05 13:00:00,45.5,45.56,45.48,45.49,191800.0,33.1735,33.2173,33.159,33.1663,191800.0
2009-10-05 13:30:00,45.49,45.51,45.42,45.48,159900.0,33.1663,33.1808,33.1152,33.159,159900.0
2009-10-05 14:00:00,45.47,45.56,45.46,45.53,190900.0,33.1517,33.2173,33.1444,33.1954,190900.0
2009-10-05 14:30:00,45.54,45.82,45.47,45.5,296000.0,33.2027,33.4069,33.1517,33.1735,296000.0
2009-10-05 15:00:00,45.5,45.57,45.48,45.52,414400.0,33.1735,33.2246,33.159,33.1881,414400.0
2009-10-05 15:30:00,45.53,45.57,45.22,45.4,608300.0,33.1954,33.2246,32.9694,33.1006,608300.0
2009-10-06 09:30:00,45.64,46.23,45.62,46.05,315800.0,33.2756,33.7058,33.261,33.5745,315800.0
2009-10-06 10:00:00,46.05,46.11,45.77,46.04,189000.0,33.5745,33.6183,33.3704,33.5673,189000.0
2009-10-06 10:30:00,46.04,46.42,45.98,46.28,153300.0,33.5673,33.8443,33.5235,33.7422,153300.0
2009-10-06 11:00:00,46.27,46.39,46.1,46.12,100100.0,33.7349,33.8224,33.611,33.6256,100100.0
2009-10-06 11:30:00,46.11,46.25,46.08,46.16,129900.0,33.6183,33.7204,33.5964,33.6547,129900.0
2009-10-06 12:00:00,46.15,46.18,46.05,46.09,159100.0,33.6475,33.6693,33.5745,33.6037,159100.0
2009-10-06 12:30:00,46.1,46.28,46.05,46.14,120200.0,33.611,33.7422,33.5745,33.6402,120200.0
2009-10-06 13:00:00,46.13,46.16,46.0,46.04,104700.0,33.6329,33.6547,33.5381,33.5673,104700.0
2009-10-06 13:30:00,46.03,46.08,45.79,45.95,103000.0,33.56,33.5964,33.385,33.5016,103000.0
2009-10-06 14:00:00,45.93,46.01,45.71,45.94,158900.0,33.4871,33.5454,33.3267,33.4943,158900.0
2009-10-06 14:30:00,45.95,46.03,45.84,45.84,58900.0,33.5016,33.56,33.4214,33.4214,58900.0
2009-10-06 15:00:00,45.82,45.94,45.78,45.88,78500.0,33.4069,33.4943,33.3777,33.4506,78500.0
2009-10-06 15:30:00,45.89,45.93,45.81,45.85,299700.0,33.4579,33.4871,33.3996,33.4287,299700.0
2009-10-07 09:30:00,45.9,45.9,45.15,45.51,121400.0,33.4652,33.4652,32.9184,33.1808,121400.0
2009-10-07 10:00:00,45.51,45.9,45.47,45.57,120100.0,33.1808,33.4652,33.1517,33.2246,120100.0
2009-10-07 10:30:00,45.58,45.61,45.39,45.57,82500.0,33.2319,33.2537,33.0933,33.2246,82500.0
2009-10-07 11:00:00,45.56,45.94,45.54,45.78,78900.0,33.2173,33.4943,33.2027,33.3777,78900.0
2009-10-07 11:30:00,45.76,45.89,45.76,45.78,34900.0,33.3631,33.4579,33.3631,33.3777,34900.0
2009-10-07 12:00:00,45.78,45.85,45.72,45.8,46700.0,33.3777,33.4287,33.3339,33.3923,46700.0
2009-10-07 12:30:00,45.8,47.42,45.77,46.79,549700.0,33.3923,34.5734,33.3704,34.1141,549700.0
2009-10-07 13:00:00,46.82,46.85,46.37,46.53,152000.0,34.1359,34.1578,33.8079,33.9245,152000.0
2009-10-07 13:30:00,46.54,46.55,46.11,46.41,93700.0,33.9318,33.9391,33.6183,33.837,93700.0
2009-10-07 14:00:00,46.48,46.48,46.22,46.27,63600.0,33.8881,33.8881,33.6985,33.7349,63600.0
2009-10-07 14:30:00,46.27,46.39,46.11,46.15,91300.0,33.7349,33.8224,33.6183,33.6475,91300.0
2009-10-07 15:00:00,46.17,46.2,45.71,45.8,240800.0,33.662,33.6839,33.3267,33.3923,240800.0
2009-10-07 15:30:00,45.79,46.02,45.79,45.98,259500.0,33.385,33.5527,33.385,33.5235,259500.0
2009-10-08 09:30:00,46.11,46.11,45.22,45.22,190400.0,33.6183,33.6183,32.9694,32.9694,190400.0
2009-10-08 10:00:00,45.22,45.74,45.22,45.52,98000.0,32.9694,33.3485,32.9694,33.1881,98000.0
2009-10-08 10:30:00,45.54,45.65,45.45,45.54,60600.0,33.2027,33.2829,33.1371,33.2027,60600.0
2009-10-08 11:00:00,45.55,45.73,45.52,45.56,105600.0,33.21,33.3412,33.1881,33.2173,105600.0
2009-10-08 11:30:00,45.59,45.66,45.48,45.53,90300.0,33.2392,33.2902,33.159,33.1954,90300.0
2009-10-08 12:00:00,45.53,45.55,45.28,45.51,87600.0,33.1954,33.21,33.0131,33.1808,87600.0
2009-10-08 12:30:00,45.5,45.51,45.4,45.4,43300.0,33.1735,33.1808,33.1006,33.1006,43300.0
2009-10-08 13:00:00,45.41,45.42,45.13,45.17,120300.0,33.1079,33.1152,32.9038,32.9329,120300.0
2009-10-08 13:30:00,45.17,45.29,45.15,45.18,114000.0,32.9329,33.0204,32.9184,32.9402,114000.0
2009-10-08 14:00:00,45.19,45.26,44.92,45.02,186300.0,32.9475,32.9986,32.7507,32.8236,186300.0
2009-10-08 14:30:00,45.02,45.09,44.98,44.98,117100.0,32.8236,32.8746,32.7944,32.7944,117100.0
2009-10-08 15:00:00,44.98,45.03,44.98,45.01,217200.0,32.7944,32.8309,32.7944,32.8163,217200.0
2009-10-08 15:30:00,45.0,45.15,45.0,45.14,321300.0,32.809,32.9184,32.809,32.9111,321300.0
2009-10-09 09:30:00,45.06,45.57,44.89,44.91,249700.0,32.8527,33.2246,32.7288,32.7434,249700.0
2009-10-09 10:00:00,44.92,45.03,44.9,44.99,68900.0,32.7507,32.8309,32.7361,32.8017,68900.0
2009-10-09 10:30:00,45.0,45.0,44.81,44.82,60900.0,32.809,32.809,32.6705,32.6778,60900.0
2009-10-09 11:00:00,44.83,44.92,44.82,44.86,53200.0,32.6851,32.7507,32.6778,32.7069,53200.0
2009-10-09 11:30:00,44.86,44.87,44.77,44.8,59500.0,32.7069,32.7142,32.6413,32.6632,59500.0
2009-10-09 12:00:00,44.8,44.85,44.71,44.74,61000.0,32.6632,32.6996,32.5976,32.6194,61000.0
2009-10-09 12:30:00,44.73,44.86,44.73,44.86,43100.0,32.6121,32.7069,32.6121,32.7069,43100.0
2009-10-09 13:00:00,44.86,44.87,44.73,44.77,46400.0,32.7069,32.7142,32.6121,32.6413,46400.0
2009-10-09 13:30:00,44.77,44.77,44.61,44.75,98200.0,32.6413,32.6413,32.5247,32.6267,98200.0
2009-10-09 14:00:00,44.74,44.78,44.66,44.7,61100.0,32.6194,32.6486,32.5611,32.5903,61100.0
2009-10-09 14:30:00,44.7,44.75,44.56,44.56,63300.0,32.5903,32.6267,32.4882,32.4882,63300.0
2009-10-09 15:00:00,44.56,44.67,44.24,44.25,212100.0,32.4882,32.5684,32.2549,32.2622,212100.0
2009-10-09 15:30:00,44.25,44.52,44.18,44.38,283800.0,32.2622,32.459,32.2112,32.357,283800.0
2009-10-12 09:30:00,45.27,45.48,44.7,45.38,134100.0,33.0059,33.159,32.5903,33.0861,134100.0
2009-10-12 10:00:00,45.39,45.42,45.12,45.15,65300.0,33.0933,33.1152,32.8965,32.9184,65300.0
2009-10-12 10:30:00,45.15,45.26,44.72,44.87,63500.0,32.9184,32.9986,32.6049,32.7142,63500.0
2009-10-12 11:00:00,44.88,44.95,44.75,44.75,67400.0,32.7215,32.7725,32.6267,32.6267,67400.0
2009-10-12 11:30:00,44.75,44.75,44.46,44.72,84800.0,32.6267,32.6267,32.4153,32.6049,84800.0
2009-10-12 12:00:00,44.72,44.9,44.63,44.65,66500.0,32.6049,32.7361,32.5392,32.5538,66500.0
2009-10-12 12:30:00,44.64,44.69,44.48,44.49,110700.0,32.5465,32.583,32.4299,32.4372,110700.0
2009-10-12 13:00:00,44.48,44.48,43.72,43.72,237000.0,32.4299,32.4299,31.8758,31.8758,237000.0
2009-10-12 13:30:00,43.72,44.18,43.71,44.18,123300.0,31.8758,32.2112,31.8685,32.2112,123300.0
2009-10-12 14:00:00,44.18,44.29,43.85,44.01,159900.0,32.2112,32.2913,31.9706,32.0872,159900.0
2009-10-12 14:30:00,44.0,44.08,43.91,44.07,113300.0,32.0799,32.1382,32.0143,32.131,113300.0
2009-10-12 15:00:00,44.08,44.1,43.94,44.03,114200.0,32.1382,32.1528,32.0362,32.1018,114200.0
2009-10-12 15:30:00,44.03,44.23,43.98,44.16,321200.0,32.1018,32.2476,32.0653,32.1966,321200.0
2009-10-13 09:30:00,44.17,44.36,43.71,43.79,112600.0,32.2039,32.3424,31.8685,31.9268,112600.0
2009-10-13 10:00:00,43.76,43.86,43.54,43.75,186300.0,31.9049,31.9778,31.7445,31.8976,186300.0
2009-10-13 10:30:00,43.76,43.87,43.71,43.8,180600.0,31.9049,31.9851,31.8685,31.9341,180600.0
2009-10-13 11:00:00,43.79,43.81,43.68,43.78,141400.0,31.9268,31.9414,31.8466,31.9195,141400.0
2009-10-13 11:30:00,43.79,43.82,43.67,43.69,96700.0,31.9268,31.9487,31.8393,31.8539,96700.0
2009-10-13 12:00:00,43.68,43.7,43.35,43.41,136900.0,31.8466,31.8612,31.606,31.6498,136900.0
2009-10-13 12:30:00,43.41,43.51,43.21,43.22,88100.0,31.6498,31.7227,31.5039,31.5112,88100.0
2009-10-13 13:00:00,43.23,43.47,43.23,43.35,128000.0,31.5185,31.6935,31.5185,31.606,128000.0
2009-10-13 13:30:00,43.35,43.64,43.28,43.6,199100.0,31.606,31.8174,31.555,31.7883,199100.0
2009-10-13 14:00:00,43.59,43.6,43.07,43.23,283000.0,31.781,31.7883,31.4019,31.5185,283000.0
2009-10-13 14:30:00,43.23,43.49,43.2,43.35,318200.0,31.5185,31.7081,31.4966,31.606,318200.0
2009-10-13 15:00:00,43.34,43.53,43.27,43.45,149500.0,31.5987,31.7372,31.5477,31.6789,149500.0
2009-10-13 15:30:00,43.46,43.49,43.34,43.41,261200.0,31.6862,31.7081,31.5987,31.6498,261200.0
2009-10-14 09:30:00,44.34,44.48,43.48,43.82,422100.0,32.3278,32.4299,31.7008,31.9487,422100.0
2009-10-14 10:00:00,43.8,43.88,43.16,43.16,220500.0,31.9341,31.9924,31.4675,31.4675,220500.0
2009-10-14 10:30:00,43.16,43.36,43.05,43.27,176100.0,31.4675,31.6133,31.3873,31.5477,176100.0
2009-10-14 11:00:00,43.27,43.61,43.22,43.49,251200.0,31.5477,31.7956,31.5112,31.7081,251200.0
2009-10-14 11:30:00,43.45,43.58,43.11,43.52,303300.0,31.6789,31.7737,31.431,31.73,303300.0
2009-10-14 12:00:00,43.52,43.6,43.34,43.41,151000.0,31.73,31.7883,31.5987,31.6498,151000.0
2009-10-14 12:30:00,43.45,43.45,43.18,43.26,258700.0,31.6789,31.6789,31.4821,31.5404,258700.0
2009-10-14 13:00:00,43.26,43.3,41.48,42.83,807000.0,31.5404,31.5696,30.2426,31.2269,807000.0
2009-10-14 13:30:00,42.86,43.1,42.83,43.06,212100.0,31.2488,31.4237,31.2269,31.3946,212100.0
2009-10-14 14:00:00,43.05,43.16,42.92,43.01,293100.0,31.3873,31.4675,31.2925,31.3581,293100.0
2009-10-14 14:30:00,43.0,43.05,42.88,42.97,403000.0,31.3508,31.3873,31.2633,31.329,403000.0
2009-10-14 15:00:00,42.95,43.0,42.6,42.73,361300.0,31.3144,31.3508,31.0592,31.154,361300.0
2009-10-14 15:30:00,42.72,43.0,42.67,42.93,283900.0,31.1467,31.3508,31.1102,31.2998,283900.0
2009-10-15 09:30:00,42.72,43.28,42.72,43.25,157500.0,31.1467,31.555,31.1467,31.5331,157500.0
2009-10-15 10:00:00,43.25,43.32,43.12,43.27,322800.0,31.5331,31.5841,31.4383,31.5477,322800.0
2009-10-15 10:30:00,43.26,43.65,43.24,43.6,279000.0,31.5404,31.8247,31.5258,31.7883,279000.0
2009-10-15 11:00:00,43.59,43.81,43.58,43.73,241300.0,31.781,31.9414,31.7737,31.8831,241300.0
2009-10-15 11:30:00,43.74,44.0,43.71,44.0,150800.0,31.8904,32.0799,31.8685,32.0799,150800.0
2009-10-15 12:00:00,43.98,44.36,43.96,44.25,292000.0,32.0653,32.3424,32.0508,32.2622,292000.0
2009-10-15 12:30:00,44.24,44.34,44.05,44.34,193500.0,32.2549,32.3278,32.1164,32.3278,193500.0
2009-10-15 13:00:00,44.34,44.58,44.34,44.46,114900.0,32.3278,32.5028,32.3278,32.4153,114900.0
2009-10-15 13:30:00,44.46,44.51,44.23,44.3,98000.0,32.4153,32.4517,32.2476,32.2986,98000.0
2009-10-15 14:00:00,44.31,44.36,44.21,44.25,105500.0,32.3059,32.3424,32.233,32.2622,105500.0
2009-10-15 14:30:00,44.24,44.9,44.23,44.74,247700.0,32.2549,32.7361,32.2476,32.6194,247700.0
2009-10-15 15:00:00,44.76,44.78,44.59,44.73,165200.0,32.634,32.6486,32.5101,32.6121,165200.0
2009-10-15 15:30:00,44.73,44.91,44.7,44.91,567000.0,32.6121,32.7434,32.5903,32.7434,567000.0
2009-10-16 09:30:00,44.74,44.79,43.77,44.35,111100.0,32.6194,32.6559,31.9122,32.3351,111100.0
2009-10-16 10:00:00,44.33,44.33,43.87,44.03,89300.0,32.3205,32.3205,31.9851,32.1018,89300.0
2009-10-16 10:30:00,44.01,44.35,43.93,44.3,92900.0,32.0872,32.3351,32.0289,32.2986,92900.0
2009-10-16 11:00:00,44.3,44.48,44.18,44.46,91000.0,32.2986,32.4299,32.2112,32.4153,91000.0
2009-10-16 11:30:00,44.46,44.54,44.32,44.51,87600.0,32.4153,32.4736,32.3132,32.4517,87600.0
2009-10-16 12:00:00,44.53,44.65,44.5,44.62,70400.0,32.4663,32.5538,32.4445,32.5319,70400.0
2009-10-16 12:30:00,44.62,44.85,44.58,44.79,139700.0,32.5319,32.6996,32.5028,32.6559,139700.0
2009-10-16 13:00:00,44.78,45.39,44.78,45.0,247300.0,32.6486,33.0933,32.6486,32.809,247300.0
2009-10-16 13:30:00,45.0,45.0,44.55,44.64,343600.0,32.809,32.809,32.4809,32.5465,343600.0
2009-10-16 14:00:00,44.65,44.72,44.56,44.65,88800.0,32.5538,32.6049,32.4882,32.5538,88800.0
2009-10-16 14:30:00,44.61,44.97,44.6,44.97,78200.0,32.5247,32.7871,32.5174,32.7871,78200.0
2009-10-16 15:00:00,44.95,46.77,44.95,46.49,1779500.0,32.7725,34.0995,32.7725,33.8953,1779500.0
2009-10-16 15:30:00,46.49,46.53,45.5,45.72,881000.0,33.8953,33.9245,33.1735,33.3339,881000.0
2009-10-19 09:30:00,45.33,45.45,44.85,45.01,296900.0,33.0496,33.1371,32.6996,32.8163,296900.0
2009-10-19 10:00:00,44.99,45.27,44.89,45.22,185600.0,32.8017,33.0059,32.7288,32.9694,185600.0
2009-10-19 10:30:00,45.24,45.53,45.17,45.35,205300.0,32.984,33.1954,32.9329,33.0642,205300.0
2009-10-19 11:00:00,45.35,45.38,44.93,44.97,203200.0,33.0642,33.0861,32.758,32.7871,203200.0
2009-10-19 11:30:00,44.97,45.01,44.64,44.99,240300.0,32.7871,32.8163,32.5465,32.8017,240300.0
2009-10-19 12:00:00,44.98,45.01,44.94,45.0,106600.0,32.7944,32.8163,32.7653,32.809,106600.0
2009-10-19 12:30:00,45.0,45.18,44.99,45.16,91400.0,32.809,32.9402,32.8017,32.9257,91400.0
2009-10-19 13:00:00,45.16,45.48,45.02,45.05,158300.0,32.9257,33.159,32.8236,32.8455,158300.0
2009-10-19 13:30:00,45.05,45.17,44.88,44.93,189500.0,32.8455,32.9329,32.7215,32.758,189500.0
2009-10-19 14:00:00,44.94,44.97,44.73,44.75,198400.0,32.7653,32.7871,32.6121,32.6267,198400.0
2009-10-19 14:30:00,44.75,44.87,44.71,44.76,196500.0,32.6267,32.7142,32.5976,32.634,196500.0
2009-10-19 15:00:00,44.77,44.85,44.71,44.73,167500.0,32.6413,32.6996,32.5976,32.6121,167500.0
2009-10-19 15:30:00,44.73,44.75,44.56,44.7,391600.0,32.6121,32.6267,32.4882,32.5903,391600.0
2009-10-20 09:30:00,44.88,45.01,44.05,44.28,260200.0,32.7215,32.8163,32.1164,32.2841,260200.0
2009-10-20 10:00:00,44.3,44.47,44.15,44.32,283700.0,32.2986,32.4226,32.1893,32.3132,283700.0
2009-10-20 10:30:00,44.31,44.59,44.3,44.39,201500.0,32.3059,32.5101,32.2986,32.3643,201500.0
2009-10-20 11:00:00,44.4,44.43,44.33,44.39,88100.0,32.3715,32.3934,32.3205,32.3643,88100.0
2009-10-20 11:30:00,44.37,44.45,44.09,44.34,261900.0,32.3497,32.408,32.1455,32.3278,261900.0
2009-10-20 12:00:00,44.32,44.4,44.18,44.4,92600.0,32.3132,32.3715,32.2112,32.3715,92600.0
2009-10-20 12:30:00,44.37,44.4,44.14,44.3,47000.0,32.3497,32.3715,32.182,32.2986,47000.0
2009-10-20 13:00:00,44.28,44.43,44.26,44.35,122700.0,32.2841,32.3934,32.2695,32.3351,122700.0
2009-10-20 13:30:00,44.35,44.39,44.25,44.34,46700.0,32.3351,32.3643,32.2622,32.3278,46700.0
2009-10-20 14:00:00,44.31,44.44,44.28,44.39,66300.0,32.3059,32.4007,32.2841,32.3643,66300.0
2009-10-20 14:30:00,44.37,44.4,44.35,44.4,81700.0,32.3497,32.3715,32.3351,32.3715,81700.0
2009-10-20 15:00:00,44.39,44.4,44.24,44.29,113600.0,32.3643,32.3715,32.2549,32.2913,113600.0
2009-10-20 15:30:00,44.29,44.35,44.19,44.3,379700.0,32.2913,32.3351,32.2184,32.2986,379700.0
2009-10-21 09:30:00,44.22,44.79,44.12,44.74,231000.0,32.2403,32.6559,32.1674,32.6194,231000.0
2009-10-21 10:00:00,44.74,45.36,44.69,44.87,284600.0,32.6194,33.0715,32.583,32.7142,284600.0
2009-10-21 10:30:00,44.89,45.19,44.74,44.97,121200.0,32.7288,32.9475,32.6194,32.7871,121200.0
2009-10-21 11:00:00,44.97,45.01,44.71,44.92,54000.0,32.7871,32.8163,32.5976,32.7507,54000.0
2009-10-21 11:30:00,44.92,44.95,44.61,44.69,60200.0,32.7507,32.7725,32.5247,32.583,60200.0
2009-10-21 12:00:00,44.71,44.8,44.57,44.71,26500.0,32.5976,32.6632,32.4955,32.5976,26500.0
2009-10-21 12:30:00,44.72,44.8,44.63,44.7,47400.0,32.6049,32.6632,32.5392,32.5903,47400.0
2009-10-21 13:00:00,44.71,44.74,44.62,44.65,19600.0,32.5976,32.6194,32.5319,32.5538,19600.0
2009-10-21 13:30:00,44.65,44.89,44.59,44.85,55200.0,32.5538,32.7288,32.5101,32.6996,55200.0
2009-10-21 14:00:00,44.85,44.91,44.75,44.91,29500.0,32.6996,32.7434,32.6267,32.7434,29500.0
2009-10-21 14:30:00,44.9,45.01,44.79,44.98,62800.0,32.7361,32.8163,32.6559,32.7944,62800.0
2009-10-21 15:00:00,44.97,45.0,44.82,44.87,102900.0,32.7871,32.809,32.6778,32.7142,102900.0
2009-10-21 15:30:00,44.88,44.89,44.28,44.54,342800.0,32.7215,32.7288,32.2841,32.4736,342800.0
2009-10-22 09:30:00,44.99,44.99,43.64,44.11,156200.0,32.8017,32.8017,31.8174,32.1601,156200.0
2009-10-22 10:00:00,44.15,44.16,43.94,44.08,81600.0,32.1893,32.1966,32.0362,32.1382,81600.0
2009-10-22 10:30:00,44.09,44.2,44.0,44.09,61800.0,32.1455,32.2257,32.0799,32.1455,61800.0
2009-10-22 11:00:00,44.1,44.44,44.1,44.2,53300.0,32.1528,32.4007,32.1528,32.2257,53300.0
2009-10-22 11:30:00,44.19,44.37,44.11,44.25,70100.0,32.2184,32.3497,32.1601,32.2622,70100.0
2009-10-22 12:00:00,44.25,44.26,44.12,44.15,29600.0,32.2622,32.2695,32.1674,32.1893,29600.0
2009-10-22 12:30:00,44.18,44.71,44.15,44.56,67600.0,32.2112,32.5976,32.1893,32.4882,67600.0
2009-10-22 13:00:00,44.56,44.63,44.35,44.51,40200.0,32.4882,32.5392,32.3351,32.4517,40200.0
2009-10-22 13:30:00,44.51,44.54,44.36,44.42,61500.0,32.4517,32.4736,32.3424,32.3861,61500.0
2009-10-22 14:00:00,44.42,44.78,44.39,44.55,113200.0,32.3861,32.6486,32.3643,32.4809,113200.0
2009-10-22 14:30:00,44.55,44.68,44.47,44.56,59500.0,32.4809,32.5757,32.4226,32.4882,59500.0
2009-10-22 15:00:00,44.56,44.97,44.55,44.77,112700.0,32.4882,32.7871,32.4809,32.6413,112700.0
2009-10-22 15:30:00,44.76,44.76,44.48,44.56,105900.0,32.634,32.634,32.4299,32.4882,105900.0
2009-10-23 09:30:00,44.68,45.49,44.55,45.19,206800.0,32.5757,33.1663,32.4809,32.9475,206800.0
2009-10-23 10:00:00,45.21,45.3,45.03,45.18,102300.0,32.9621,33.0277,32.8309,32.9402,102300.0
2009-10-23 10:30:00,45.18,45.3,45.0,45.02,96400.0,32.9402,33.0277,32.809,32.8236,96400.0
2009-10-23 11:00:00,45.02,45.11,44.5,44.52,75400.0,32.8236,32.8892,32.4445,32.459,75400.0
2009-10-23 11:30:00,44.5,44.8,44.47,44.64,47800.0,32.4445,32.6632,32.4226,32.5465,47800.0
2009-10-23 12:00:00,44.65,44.96,44.65,44.96,29200.0,32.5538,32.7798,32.5538,32.7798,29200.0
2009-10-23 12:30:00,44.94,45.2,44.8,45.13,46400.0,32.7653,32.9548,32.6632,32.9038,46400.0
2009-10-23 13:00:00,45.12,45.21,45.02,45.19,36600.0,32.8965,32.9621,32.8236,32.9475,36600.0
2009-10-23 13:30:00,45.17,45.18,44.67,44.68,110600.0,32.9329,32.9402,32.5684,32.5757,110600.0
2009-10-23 14:00:00,44.68,44.96,44.65,44.83,125800.0,32.5757,32.7798,32.5538,32.6851,125800.0
2009-10-23 14:30:00,44.84,44.92,44.64,44.7,227800.0,32.6923,32.7507,32.5465,32.5903,227800.0
2009-10-23 15:00:00,44.7,44.93,44.68,44.93,158800.0,32.5903,32.758,32.5757,32.758,158800.0
2009-10-23 15:30:00,44.94,45.04,44.64,44.83,259300.0,32.7653,32.8382,32.5465,32.6851,259300.0
2009-10-26 09:30:00,44.97,45.88,44.48,45.7,300500.0,32.7871,33.4506,32.4299,33.3194,300500.0
2009-10-26 10:00:00,45.7,45.79,45.2,45.29,179900.0,33.3194,33.385,32.9548,33.0204,179900.0
2009-10-26 10:30:00,45.27,45.55,45.16,45.18,155000.0,33.0059,33.21,32.9257,32.9402,155000.0
2009-10-26 11:00:00,45.24,45.31,44.86,45.0,94700.0,32.984,33.035,32.7069,32.809,94700.0
2009-10-26 11:30:00,45.0,45.0,44.26,44.35,158900.0,32.809,32.809,32.2695,32.3351,158900.0
2009-10-26 12:00:00,44.37,44.65,44.36,44.51,67400.0,32.3497,32.5538,32.3424,32.4517,67400.0
2009-10-26 12:30:00,44.51,44.57,44.37,44.47,70300.0,32.4517,32.4955,32.3497,32.4226,70300.0
2009-10-26 13:00:00,44.47,44.51,44.35,44.46,58400.0,32.4226,32.4517,32.3351,32.4153,58400.0
2009-10-26 13:30:00,44.48,44.68,44.44,44.47,82600.0,32.4299,32.5757,32.4007,32.4226,82600.0
2009-10-26 14:00:00,44.47,44.65,44.37,44.38,87400.0,32.4226,32.5538,32.3497,32.357,87400.0
2009-10-26 14:30:00,44.38,44.54,44.36,44.48,68000.0,32.357,32.4736,32.3424,32.4299,68000.0
2009-10-26 15:00:00,44.49,44.62,44.46,44.55,115100.0,32.4372,32.5319,32.4153,32.4809,115100.0
2009-10-26 15:30:00,44.55,44.8,44.5,44.62,365400.0,32.4809,32.6632,32.4445,32.5319,365400.0
2009-10-27 09:30:00,45.22,45.22,43.8,44.57,92000.0,32.9694,32.9694,31.9341,32.4955,92000.0
2009-10-27 10:00:00,44.47,44.75,44.08,44.39,56800.0,32.4226,32.6267,32.1382,32.3643,56800.0
2009-10-27 10:30:00,44.39,44.78,44.37,44.6,64900.0,32.3643,32.6486,32.3497,32.5174,64900.0
2009-10-27 11:00:00,44.54,44.69,44.41,44.69,30700.0,32.4736,32.583,32.3788,32.583,30700.0
2009-10-27 11:30:00,44.69,44.7,44.52,44.59,36900.0,32.583,32.5903,32.459,32.5101,36900.0
2009-10-27 12:00:00,44.61,44.66,44.45,44.55,50200.0,32.5247,32.5611,32.408,32.4809,50200.0
2009-10-27 12:30:00,44.54,44.61,44.44,44.52,72200.0,32.4736,32.5247,32.4007,32.459,72200.0
2009-10-27 13:00:00,44.53,44.65,44.43,44.59,106700.0,32.4663,32.5538,32.3934,32.5101,106700.0
2009-10-27 13:30:00,44.57,44.62,44.38,44.45,152300.0,32.4955,32.5319,32.357,32.408,152300.0
2009-10-27 14:00:00,44.45,44.54,44.34,44.45,55000.0,32.408,32.4736,32.3278,32.408,55000.0
2009-10-27 14:30:00,44.45,44.7,44.4,44.59,50600.0,32.408,32.5903,32.3715,32.5101,50600.0
2009-10-27 15:00:00,44.56,44.69,44.46,44.5,59400.0,32.4882,32.583,32.4153,32.4445,59400.0
2009-10-27 15:30:00,44.5,44.58,44.23,44.41,179900.0,32.4445,32.5028,32.2476,32.3788,179900.0
2009-10-28 09:30:00,43.84,44.47,43.31,44.05,168600.0,32.2283,32.6915,31.8387,32.3827,168600.0
2009-10-28 10:00:00,43.9,44.05,43.69,43.9,73700.0,32.2725,32.3827,32.1181,32.2725,73700.0
2009-10-28 10:30:00,43.85,43.95,43.6,43.62,101400.0,32.2357,32.3092,32.0519,32.0666,101400.0
2009-10-28 11:00:00,43.61,43.67,43.5,43.58,35100.0,32.0593,32.1034,31.9784,32.0372,35100.0
2009-10-28 11:30:00,43.56,43.63,43.5,43.52,98600.0,32.0225,32.074,31.9784,31.9931,98600.0
2009-10-28 12:00:00,43.52,43.6,43.5,43.53,138800.0,31.9931,32.0519,31.9784,32.0005,138800.0
2009-10-28 12:30:00,43.54,43.54,43.26,43.26,111900.0,32.0078,32.0078,31.802,31.802,111900.0
2009-10-28 13:00:00,43.3,43.72,43.3,43.58,68800.0,31.8314,32.1401,31.8314,32.0372,68800.0
2009-10-28 13:30:00,43.57,43.72,43.52,43.63,52000.0,32.0299,32.1401,31.9931,32.074,52000.0
2009-10-28 14:00:00,43.65,43.65,43.31,43.38,73200.0,32.0887,32.0887,31.8387,31.8902,73200.0
2009-10-28 14:30:00,43.35,43.55,43.3,43.48,107300.0,31.8681,32.0152,31.8314,31.9637,107300.0
2009-10-28 15:00:00,43.43,43.56,43.36,43.44,78800.0,31.9269,32.0225,31.8755,31.9343,78800.0
2009-10-28 15:30:00,43.44,43.53,43.26,43.3,180500.0,31.9343,32.0005,31.802,31.8314,180500.0
2009-10-29 09:30:00,43.9,44.35,43.55,44.31,112700.0,32.2725,32.6033,32.0152,32.5739,112700.0
2009-10-29 10:00:00,44.32,44.73,43.96,44.0,110300.0,32.5812,32.8826,32.3166,32.346,110300.0
2009-10-29 10:30:00,44.0,44.3,43.98,44.3,59100.0,32.346,32.5665,32.3313,32.5665,59100.0
2009-10-29 11:00:00,44.26,44.34,44.01,44.04,127400.0,32.5371,32.5959,32.3533,32.3754,127400.0
2009-10-29 11:30:00,44.03,44.32,44.0,44.19,108400.0,32.368,32.5812,32.346,32.4856,108400.0
2009-10-29 12:00:00,44.18,44.31,44.13,44.18,52200.0,32.4783,32.5739,32.4415,32.4783,52200.0
2009-10-29 12:30:00,44.2,44.52,44.05,44.05,121300.0,32.493,32.7282,32.3827,32.3827,121300.0
2009-10-29 13:00:00,44.06,44.17,43.96,44.0,71200.0,32.3901,32.4709,32.3166,32.346,71200.0
2009-10-29 13:30:00,44.02,44.1,43.88,43.97,65000.0,32.3607,32.4195,32.2578,32.3239,65000.0
2009-10-29 14:00:00,43.99,44.25,43.96,44.23,76100.0,32.3386,32.5298,32.3166,32.5151,76100.0
2009-10-29 14:30:00,44.23,44.5,44.23,44.41,40800.0,32.5151,32.7135,32.5151,32.6474,40800.0
2009-10-29 15:00:00,44.41,44.61,44.39,44.53,81900.0,32.6474,32.7944,32.6327,32.7356,81900.0
2009-10-29 15:30:00,44.53,44.66,44.36,44.6,152600.0,32.7356,32.8312,32.6106,32.7871,152600.0
2009-10-30 09:30:00,44.42,44.75,44.23,44.73,36600.0,32.6547,32.8973,32.5151,32.8826,36600.0
2009-10-30 10:00:00,44.72,45.13,44.4,44.54,67700.0,32.8753,33.1767,32.64,32.7429,67700.0
2009-10-30 10:30:00,44.5,44.51,44.26,44.37,72900.0,32.7135,32.7209,32.5371,32.618,72900.0
2009-10-30 11:00:00,44.34,44.45,43.87,43.87,77400.0,32.5959,32.6768,32.2504,32.2504,77400.0
2009-10-30 11:30:00,43.89,43.95,42.82,42.94,85200.0,32.2651,32.3092,31.4785,31.5667,85200.0
2009-10-30 12:00:00,42.96,43.44,42.93,43.27,161800.0,31.5814,31.9343,31.5594,31.8093,161800.0
2009-10-30 12:30:00,43.27,43.47,43.1,43.18,163500.0,31.8093,31.9563,31.6843,31.7432,163500.0
2009-10-30 13:00:00,43.2,43.41,43.11,43.25,64900.0,31.7579,31.9122,31.6917,31.7946,64900.0
2009-10-30 13:30:00,43.23,43.31,42.99,43.23,106200.0,31.7799,31.8387,31.6035,31.7799,106200.0
2009-10-30 14:00:00,43.23,43.63,43.23,43.35,59800.0,31.7799,32.074,31.7799,31.8681,59800.0
2009-10-30 14:30:00,43.37,43.57,43.2,43.56,68300.0,31.8828,32.0299,31.7579,32.0225,68300.0
2009-10-30 15:00:00,43.51,43.76,43.3,43.42,149400.0,31.9858,32.1695,31.8314,31.9196,149400.0
2009-10-30 15:30:00,43.42,43.56,43.2,43.24,172200.0,31.9196,32.0225,31.7579,31.7873,172200.0
2009-11-02 09:30:00,42.46,44.15,42.16,43.76,181000.0,31.2139,32.4562,30.9933,32.1695,181000.0
2009-11-02 10:00:00,43.79,44.37,43.78,44.32,155600.0,32.1916,32.618,32.1842,32.5812,155600.0
2009-11-02 10:30:00,44.36,44.36,43.96,43.99,92200.0,32.6106,32.6106,32.3166,32.3386,92200.0
2009-11-02 11:00:00,43.99,44.1,43.91,44.05,92800.0,32.3386,32.4195,32.2798,32.3827,92800.0
2009-11-02 11:30:00,44.06,44.17,43.99,44.17,55500.0,32.3901,32.4709,32.3386,32.4709,55500.0
2009-11-02 12:00:00,44.16,44.18,43.85,43.86,56600.0,32.4636,32.4783,32.2357,32.2431,56600.0
2009-11-02 12:30:00,43.86,43.89,43.35,43.44,63900.0,32.2431,32.2651,31.8681,31.9343,63900.0
2009-11-02 13:00:00,43.41,44.04,43.36,43.83,60100.0,31.9122,32.3754,31.8755,32.221,60100.0
2009-11-02 13:30:00,43.83,43.83,43.43,43.45,41100.0,32.221,32.221,31.9269,31.9416,41100.0
2009-11-02 14:00:00,43.46,43.58,43.09,43.55,111400.0,31.949,32.0372,31.677,32.0152,111400.0
2009-11-02 14:30:00,43.62,43.62,43.3,43.45,51900.0,32.0666,32.0666,31.8314,31.9416,51900.0
2009-11-02 15:00:00,43.44,43.54,43.29,43.37,74500.0,31.9343,32.0078,31.824,31.8828,74500.0
2009-11-02 15:30:00,43.37,43.74,43.34,43.7,143100.0,31.8828,32.1548,31.8608,32.1254,143100.0
2009-11-03 09:30:00,42.64,43.1,42.54,42.94,259200.0,31.3462,31.6843,31.2727,31.5667,259200.0
2009-11-03 10:00:00,42.94,42.97,42.6,42.65,140400.0,31.5667,31.5888,31.3168,31.3535,140400.0
2009-11-03 10:30:00,42.62,42.9,42.55,42.77,191600.0,31.3315,31.5373,31.28,31.4418,191600.0
2009-11-03 11:00:00,42.77,42.83,42.61,42.75,107400.0,31.4418,31.4859,31.3241,31.4271,107400.0
2009-11-03 11:30:00,42.75,42.77,42.61,42.65,90700.0,31.4271,31.4418,31.3241,31.3535,90700.0
2009-11-03 12:00:00,42.65,42.72,42.46,42.69,111100.0,31.3535,31.405,31.2139,31.3829,111100.0
2009-11-03 12:30:00,42.69,42.76,42.58,42.59,91300.0,31.3829,31.4344,31.3021,31.3094,91300.0
2009-11-03 13:00:00,42.59,42.63,42.48,42.53,74000.0,31.3094,31.3388,31.2286,31.2653,74000.0
2009-11-03 13:30:00,42.55,42.75,42.54,42.75,147900.0,31.28,31.4271,31.2727,31.4271,147900.0
2009-11-03 14:00:00,42.75,42.85,42.66,42.69,108800.0,31.4271,31.5006,31.3609,31.3829,108800.0
2009-11-03 14:30:00,42.7,42.7,42.5,42.51,95600.0,31.3903,31.3903,31.2433,31.2506,95600.0
2009-11-03 15:00:00,42.51,42.65,42.48,42.59,110700.0,31.2506,31.3535,31.2286,31.3094,110700.0
2009-11-03 15:30:00,42.59,42.88,42.59,42.76,354000.0,31.3094,31.5226,31.3094,31.4344,354000.0
2009-11-04 09:30:00,43.3,43.35,42.98,43.09,354100.0,31.8314,31.8681,31.5961,31.677,354100.0
2009-11-04 10:00:00,43.09,43.5,43.08,43.33,222800.0,31.677,31.9784,31.6696,31.8534,222800.0
2009-11-04 10:30:00,43.38,43.49,43.35,43.43,130200.0,31.8902,31.9711,31.8681,31.9269,130200.0
2009-11-04 11:00:00,43.4,43.58,43.36,43.53,102000.0,31.9049,32.0372,31.8755,32.0005,102000.0
2009-11-04 11:30:00,43.5,44.13,43.28,43.63,571800.0,31.9784,32.4415,31.8167,32.074,571800.0
2009-11-04 12:00:00,43.61,43.71,43.16,43.32,125200.0,32.0593,32.1328,31.7285,31.8461,125200.0
2009-11-04 12:30:00,43.33,43.43,43.3,43.33,48000.0,31.8534,31.9269,31.8314,31.8534,48000.0
2009-11-04 13:00:00,43.36,43.38,43.08,43.28,55700.0,31.8755,31.8902,31.6696,31.8167,55700.0
2009-11-04 13:30:00,43.28,43.37,43.27,43.34,50100.0,31.8167,31.8828,31.8093,31.8608,50100.0
2009-11-04 14:00:00,43.33,43.46,43.18,43.18,69700.0,31.8534,31.949,31.7432,31.7432,69700.0
2009-11-04 14:30:00,43.18,43.5,43.14,43.49,102000.0,31.7432,31.9784,31.7138,31.9711,102000.0
2009-11-04 15:00:00,43.47,43.65,43.36,43.36,109100.0,31.9563,32.0887,31.8755,31.8755,109100.0
2009-11-04 15:30:00,43.37,43.44,42.99,43.09,186800.0,31.8828,31.9343,31.6035,31.677,186800.0
2009-11-05 09:30:00,42.89,43.06,42.16,42.82,189000.0,31.53,31.6549,30.9933,31.4785,189000.0
2009-11-05 10:00:00,42.81,42.95,42.75,42.78,47400.0,31.4712,31.5741,31.4271,31.4491,47400.0
2009-11-05 10:30:00,42.79,43.02,42.78,43.02,49700.0,31.4565,31.6255,31.4491,31.6255,49700.0
2009-11-05 11:00:00,43.03,43.08,42.97,43.01,59900.0,31.6329,31.6696,31.5888,31.6182,59900.0
2009-11-05 11:30:00,43.01,43.05,42.9,42.93,53300.0,31.6182,31.6476,31.5373,31.5594,53300.0
2009-11-05 12:00:00,42.93,43.05,42.89,43.02,54800.0,31.5594,31.6476,31.53,31.6255,54800.0
2009-11-05 12:30:00,43.02,43.19,42.99,43.14,107600.0,31.6255,31.7505,31.6035,31.7138,107600.0
2009-11-05 13:00:00,43.14,43.22,43.07,43.22,46900.0,31.7138,31.7726,31.6623,31.7726,46900.0
2009-11-05 13:30:00,43.2,43.3,43.18,43.28,33600.0,31.7579,31.8314,31.7432,31.8167,33600.0
2009-11-05 14:00:00,43.28,43.34,43.09,43.14,32100.0,31.8167,31.8608,31.677,31.7138,32100.0
2009-11-05 14:30:00,43.18,43.22,43.12,43.21,44300.0,31.7432,31.7726,31.6991,31.7652,44300.0
2009-11-05 15:00:00,43.21,43.24,43.1,43.22,41300.0,31.7652,31.7873,31.6843,31.7726,41300.0
2009-11-05 15:30:00,43.22,43.38,43.18,43.35,217100.0,31.7726,31.8902,31.7432,31.8681,217100.0
2009-11-06 09:30:00,42.87,43.52,42.86,43.5,92600.0,31.5153,31.9931,31.5079,31.9784,92600.0
2009-11-06 10:00:00,43.5,43.54,43.1,43.13,44500.0,31.9784,32.0078,31.6843,31.7064,44500.0
2009-11-06 10:30:00,43.12,43.33,43.03,43.28,72700.0,31.6991,31.8534,31.6329,31.8167,72700.0
2009-11-06 11:00:00,43.24,43.3,42.9,42.96,87100.0,31.7873,31.8314,31.5373,31.5814,87100.0
2009-11-06 11:30:00,42.96,43.04,42.89,42.98,45900.0,31.5814,31.6402,31.53,31.5961,45900.0
2009-11-06 12:00:00,42.98,43.08,42.96,43.0,26000.0,31.5961,31.6696,31.5814,31.6108,26000.0
2009-11-06 12:30:00,42.98,43.01,42.81,42.89,56300.0,31.5961,31.6182,31.4712,31.53,56300.0
2009-11-06 13:00:00,42.9,42.91,42.8,42.82,33400.0,31.5373,31.5447,31.4638,31.4785,33400.0
2009-11-06 13:30:00,42.83,42.88,42.67,42.69,138200.0,31.4859,31.5226,31.3682,31.3829,138200.0
2009-11-06 14:00:00,42.7,42.72,42.6,42.65,66100.0,31.3903,31.405,31.3168,31.3535,66100.0
2009-11-06 14:30:00,42.65,42.78,42.58,42.69,61900.0,31.3535,31.4491,31.3021,31.3829,61900.0
2009-11-06 15:00:00,42.67,42.7,42.27,42.31,316200.0,31.3682,31.3903,31.0742,31.1036,316200.0
2009-11-06 15:30:00,42.35,42.42,42.3,42.37,69600.0,31.133,31.1845,31.0962,31.1477,69600.0
2009-11-09 09:30:00,44.04,44.05,43.42,43.49,319300.0,32.3754,32.3827,31.9196,31.9711,319300.0
2009-11-09 10:00:00,43.49,43.55,43.29,43.3,135500.0,31.9711,32.0152,31.824,31.8314,135500.0
2009-11-09 10:30:00,43.32,43.43,43.24,43.35,105200.0,31.8461,31.9269,31.7873,31.8681,105200.0
2009-11-09 11:00:00,43.39,43.52,43.3,43.51,78000.0,31.8975,31.9931,31.8314,31.9858,78000.0
2009-11-09 11:30:00,43.52,43.7,43.41,43.65,79600.0,31.9931,32.1254,31.9122,32.0887,79600.0
2009-11-09 12:00:00,43.64,43.79,43.6,43.68,91300.0,32.0813,32.1916,32.0519,32.1107,91300.0
2009-11-09 12:30:00,43.69,43.71,43.49,43.6,70300.0,32.1181,32.1328,31.9711,32.0519,70300.0
2009-11-09 13:00:00,43.6,43.65,43.54,43.55,47100.0,32.0519,32.0887,32.0078,32.0152,47100.0
2009-11-09 13:30:00,43.56,43.67,43.53,43.64,41300.0,32.0225,32.1034,32.0005,32.0813,41300.0
2009-11-09 14:00:00,43.64,43.68,43.5,43.6,62400.0,32.0813,32.1107,31.9784,32.0519,62400.0
2009-11-09 14:30:00,43.6,43.65,43.56,43.62,128500.0,32.0519,32.0887,32.0225,32.0666,128500.0
2009-11-09 15:00:00,43.61,43.68,43.59,43.61,107500.0,32.0593,32.1107,32.0446,32.0593,107500.0
2009-11-09 15:30:00,43.63,43.67,43.57,43.65,245100.0,32.074,32.1034,32.0299,32.0887,245100.0
2009-11-10 09:30:00,43.55,44.05,43.5,43.99,287900.0,32.0152,32.3827,31.9784,32.3386,287900.0
2009-11-10 10:00:00,43.98,44.03,43.93,43.95,63300.0,32.3313,32.368,32.2945,32.3092,63300.0
2009-11-10 10:30:00,43.95,43.98,43.64,43.64,80800.0,32.3092,32.3313,32.0813,32.0813,80800.0
2009-11-10 11:00:00,43.68,43.69,43.4,43.49,41800.0,32.1107,32.1181,31.9049,31.9711,41800.0
2009-11-10 11:30:00,43.5,43.8,43.39,43.8,21200.0,31.9784,32.1989,31.8975,32.1989,21200.0
2009-11-10 12:00:00,43.77,43.8,43.71,43.71,14000.0,32.1769,32.1989,32.1328,32.1328,14000.0
2009-11-10 12:30:00,43.74,43.8,43.65,43.75,26000.0,32.1548,32.1989,32.0887,32.1622,26000.0
2009-11-10 13:00:00,43.78,43.78,43.59,43.68,13600.0,32.1842,32.1842,32.0446,32.1107,13600.0
2009-11-10 13:30:00,43.68,43.75,43.61,43.68,16200.0,32.1107,32.1622,32.0593,32.1107,16200.0
2009-11-10 14:00:00,43.68,43.8,43.68,43.78,44000.0,32.1107,32.1989,32.1107,32.1842,44000.0
2009-11-10 14:30:00,43.8,43.83,43.78,43.83,38700.0,32.1989,32.221,32.1842,32.221,38700.0
2009-11-10 15:00:00,43.83,43.98,43.78,43.85,72500.0,32.221,32.3313,32.1842,32.2357,72500.0
2009-11-10 15:30:00,43.85,43.87,43.55,43.7,154300.0,32.2357,32.2504,32.0152,32.1254,154300.0
2009-11-11 09:30:00,43.98,44.05,43.77,43.97,76600.0,32.3313,32.3827,32.1769,32.3239,76600.0
2009-11-11 10:00:00,43.97,44.46,43.93,44.42,178600.0,32.3239,32.6841,32.2945,32.6547,178600.0
2009-11-11 10:30:00,44.4,44.4,43.87,44.11,102400.0,32.64,32.64,32.2504,32.4268,102400.0
2009-11-11 11:00:00,44.11,44.11,43.95,44.0,107700.0,32.4268,32.4268,32.3092,32.346,107700.0
2009-11-11 11:30:00,43.99,44.04,43.95,43.97,86700.0,32.3386,32.3754,32.3092,32.3239,86700.0
2009-11-11 12:00:00,43.96,44.04,43.92,44.03,45100.0,32.3166,32.3754,32.2872,32.368,45100.0
2009-11-11 12:30:00,44.04,44.13,43.99,44.05,93000.0,32.3754,32.4415,32.3386,32.3827,93000.0
2009-11-11 13:00:00,44.04,44.12,44.01,44.05,27900.0,32.3754,32.4342,32.3533,32.3827,27900.0
2009-11-11 13:30:00,44.04,44.09,43.95,43.96,26200.0,32.3754,32.4121,32.3092,32.3166,26200.0
2009-11-11 14:00:00,43.96,44.05,43.88,44.0,46400.0,32.3166,32.3827,32.2578,32.346,46400.0
2009-11-11 14:30:00,43.99,44.12,43.98,44.05,25500.0,32.3386,32.4342,32.3313,32.3827,25500.0
2009-11-11 15:00:00,44.04,44.13,44.02,44.08,41500.0,32.3754,32.4415,32.3607,32.4048,41500.0
2009-11-11 15:30:00,44.08,44.22,44.03,44.15,144900.0,32.4048,32.5077,32.368,32.4562,144900.0
2009-11-12 09:30:00,43.91,44.19,43.78,44.11,99600.0,32.2798,32.4856,32.1842,32.4268,99600.0
2009-11-12 10:00:00,44.13,44.15,43.87,44.04,64700.0,32.4415,32.4562,32.2504,32.3754,64700.0
2009-11-12 10:30:00,44.05,44.05,43.92,43.93,38100.0,32.3827,32.3827,32.2872,32.2945,38100.0
2009-11-12 11:00:00,43.92,43.94,43.66,43.7,29400.0,32.2872,32.3019,32.096,32.1254,29400.0
2009-11-12 11:30:00,43.72,43.91,43.63,43.82,29600.0,32.1401,32.2798,32.074,32.2136,29600.0
2009-11-12 12:00:00,43.82,43.86,43.78,43.82,22400.0,32.2136,32.2431,32.1842,32.2136,22400.0
2009-11-12 12:30:00,43.82,43.95,43.76,43.95,46500.0,32.2136,32.3092,32.1695,32.3092,46500.0
2009-11-12 13:00:00,43.96,44.0,43.85,44.0,55100.0,32.3166,32.346,32.2357,32.346,55100.0
2009-11-12 13:30:00,43.99,44.03,43.65,43.69,108200.0,32.3386,32.368,32.0887,32.1181,108200.0
2009-11-12 14:00:00,43.69,44.05,43.68,43.97,89200.0,32.1181,32.3827,32.1107,32.3239,89200.0
2009-11-12 14:30:00,43.97,44.01,43.78,43.88,28400.0,32.3239,32.3533,32.1842,32.2578,28400.0
2009-11-12 15:00:00,43.88,43.88,43.7,43.71,89500.0,32.2578,32.2578,32.1254,32.1328,89500.0
2009-11-12 15:30:00,43.71,43.72,43.56,43.64,131500.0,32.1328,32.1401,32.0225,32.0813,131500.0
2009-11-13 09:30:00,43.35,43.85,43.35,43.65,75100.0,31.8681,32.2357,31.8681,32.0887,75100.0
2009-11-13 10:00:00,43.62,43.7,43.55,43.6,109500.0,32.0666,32.1254,32.0152,32.0519,109500.0
2009-11-13 10:30:00,43.59,43.64,43.49,43.6,100400.0,32.0446,32.0813,31.9711,32.0519,100400.0
2009-11-13 11:00:00,43.6,43.64,43.5,43.51,49000.0,32.0519,32.0813,31.9784,31.9858,49000.0
2009-11-13 11:30:00,43.48,43.63,43.48,43.54,25000.0,31.9637,32.074,31.9637,32.0078,25000.0
2009-11-13 12:00:00,43.55,43.64,43.55,43.6,67700.0,32.0152,32.0813,32.0152,32.0519,67700.0
2009-11-13 12:30:00,43.6,43.63,43.57,43.6,53300.0,32.0519,32.074,32.0299,32.0519,53300.0
2009-11-13 13:00:00,43.62,43.63,43.59,43.61,32900.0,32.0666,32.074,32.0446,32.0593,32900.0
2009-11-13 13:30:00,43.6,43.61,43.55,43.6,33100.0,32.0519,32.0593,32.0152,32.0519,33100.0
2009-11-13 14:00:00,43.59,43.61,43.52,43.53,25800.0,32.0446,32.0593,31.9931,32.0005,25800.0
2009-11-13 14:30:00,43.52,43.53,43.33,43.34,62200.0,31.9931,32.0005,31.8534,31.8608,62200.0
2009-11-13 15:00:00,43.33,43.53,43.25,43.49,54500.0,31.8534,32.0005,31.7946,31.9711,54500.0
2009-11-13 15:30:00,43.49,43.55,43.42,43.44,222700.0,31.9711,32.0152,31.9196,31.9343,222700.0
2009-11-16 09:30:00,43.65,43.89,43.36,43.62,101900.0,32.0887,32.2651,31.8755,32.0666,101900.0
2009-11-16 10:00:00,43.58,44.0,43.47,44.0,113700.0,32.0372,32.346,31.9563,32.346,113700.0
2009-11-16 10:30:00,43.98,44.1,43.85,44.02,161200.0,32.3313,32.4195,32.2357,32.3607,161200.0
2009-11-16 11:00:00,44.0,44.05,43.92,43.94,62300.0,32.346,32.3827,32.2872,32.3019,62300.0
2009-11-16 11:30:00,43.95,44.2,43.94,44.1,82000.0,32.3092,32.493,32.3019,32.4195,82000.0
2009-11-16 12:00:00,44.11,44.18,43.96,44.04,27800.0,32.4268,32.4783,32.3166,32.3754,27800.0
2009-11-16 12:30:00,44.03,44.05,43.97,44.04,25100.0,32.368,32.3827,32.3239,32.3754,25100.0
2009-11-16 13:00:00,44.05,44.11,43.96,44.02,38000.0,32.3827,32.4268,32.3166,32.3607,38000.0
2009-11-16 13:30:00,44.03,44.23,43.98,44.22,41800.0,32.368,32.5151,32.3313,32.5077,41800.0
2009-11-16 14:00:00,44.22,44.3,44.13,44.15,30700.0,32.5077,32.5665,32.4415,32.4562,30700.0
2009-11-16 14:30:00,44.17,44.2,44.01,44.06,59400.0,32.4709,32.493,32.3533,32.3901,59400.0
2009-11-16 15:00:00,44.06,44.11,43.85,44.0,73900.0,32.3901,32.4268,32.2357,32.346,73900.0
2009-11-16 15:30:00,44.0,44.2,43.99,44.12,123400.0,32.346,32.493,32.3386,32.4342,123400.0
2009-11-17 09:30:00,43.94,44.0,43.56,43.92,33900.0,32.3019,32.346,32.0225,32.2872,33900.0
2009-11-17 10:00:00,43.92,44.0,43.78,43.94,45300.0,32.2872,32.346,32.1842,32.3019,45300.0
2009-11-17 10:30:00,43.93,43.95,43.55,43.79,45000.0,32.2945,32.3092,32.0152,32.1916,45000.0
2009-11-17 11:00:00,43.8,43.91,43.62,43.8,96900.0,32.1989,32.2798,32.0666,32.1989,96900.0
2009-11-17 11:30:00,43.82,43.99,43.82,43.94,64200.0,32.2136,32.3386,32.2136,32.3019,64200.0
2009-11-17 12:00:00,43.94,44.13,43.91,44.06,43700.0,32.3019,32.4415,32.2798,32.3901,43700.0
2009-11-17 12:30:00,44.08,44.1,44.02,44.06,30800.0,32.4048,32.4195,32.3607,32.3901,30800.0
2009-11-17 13:00:00,44.03,44.13,44.01,44.07,37100.0,32.368,32.4415,32.3533,32.3974,37100.0
2009-11-17 13:30:00,44.08,44.25,44.08,44.22,37800.0,32.4048,32.5298,32.4048,32.5077,37800.0
2009-11-17 14:00:00,44.23,44.23,44.11,44.15,26300.0,32.5151,32.5151,32.4268,32.4562,26300.0
2009-11-17 14:30:00,44.15,44.2,44.13,44.19,24300.0,32.4562,32.493,32.4415,32.4856,24300.0
2009-11-17 15:00:00,44.19,44.23,44.14,44.18,46700.0,32.4856,32.5151,32.4489,32.4783,46700.0
2009-11-17 15:30:00,44.19,44.22,44.06,44.22,137100.0,32.4856,32.5077,32.3901,32.5077,137100.0
2009-11-18 09:30:00,44.17,44.17,43.85,43.87,70900.0,32.4709,32.4709,32.2357,32.2504,70900.0
2009-11-18 10:00:00,43.87,44.0,43.67,43.75,103000.0,32.2504,32.346,32.1034,32.1622,103000.0
2009-11-18 10:30:00,43.75,44.21,43.75,44.17,67700.0,32.1622,32.5003,32.1622,32.4709,67700.0
2009-11-18 11:00:00,44.17,44.71,44.17,44.53,125100.0,32.4709,32.8679,32.4709,32.7356,125100.0
2009-11-18 11:30:00,44.52,44.53,44.18,44.26,83600.0,32.7282,32.7356,32.4783,32.5371,83600.0
2009-11-18 12:00:00,44.26,44.32,44.11,44.2,49900.0,32.5371,32.5812,32.4268,32.493,49900.0
2009-11-18 12:30:00,44.19,44.25,44.16,44.18,36000.0,32.4856,32.5298,32.4636,32.4783,36000.0
2009-11-18 13:00:00,44.2,44.23,44.14,44.22,47000.0,32.493,32.5151,32.4489,32.5077,47000.0
2009-11-18 13:30:00,44.22,44.38,44.21,44.35,53100.0,32.5077,32.6253,32.5003,32.6033,53100.0
2009-11-18 14:00:00,44.32,44.43,44.26,44.27,56200.0,32.5812,32.6621,32.5371,32.5445,56200.0
2009-11-18 14:30:00,44.3,44.37,44.27,44.3,57300.0,32.5665,32.618,32.5445,32.5665,57300.0
2009-11-18 15:00:00,44.32,44.47,44.31,44.47,92300.0,32.5812,32.6915,32.5739,32.6915,92300.0
2009-11-18 15:30:00,44.46,44.49,44.24,44.36,159700.0,32.6841,32.7062,32.5224,32.6106,159700.0
2009-11-19 09:30:00,44.23,44.27,43.8,43.85,254700.0,32.5151,32.5445,32.1989,32.2357,254700.0
2009-11-19 10:00:00,43.87,43.89,43.66,43.85,161800.0,32.2504,32.2651,32.096,32.2357,161800.0
2009-11-19 10:30:00,43.86,43.9,43.71,43.81,95600.0,32.2431,32.2725,32.1328,32.2063,95600.0
2009-11-19 11:00:00,43.8,43.84,43.65,43.67,103800.0,32.1989,32.2283,32.0887,32.1034,103800.0
2009-11-19 11:30:00,43.68,43.78,43.57,43.78,132900.0,32.1107,32.1842,32.0299,32.1842,132900.0
2009-11-19 12:00:00,43.77,43.85,43.7,43.78,36600.0,32.1769,32.2357,32.1254,32.1842,36600.0
2009-11-19 12:30:00,43.77,43.78,43.51,43.57,77700.0,32.1769,32.1842,31.9858,32.0299,77700.0
2009-11-19 13:00:00,43.57,43.59,43.3,43.33,36600.0,32.0299,32.0446,31.8314,31.8534,36600.0
2009-11-19 13:30:00,43.31,43.55,43.31,43.53,65600.0,31.8387,32.0152,31.8387,32.0005,65600.0
2009-11-19 14:00:00,43.52,43.55,43.31,43.45,106400.0,31.9931,32.0152,31.8387,31.9416,106400.0
2009-11-19 14:30:00,43.45,43.55,43.4,43.52,35200.0,31.9416,32.0152,31.9049,31.9931,35200.0
2009-11-19 15:00:00,43.52,43.56,43.46,43.47,64700.0,31.9931,32.0225,31.949,31.9563,64700.0
2009-11-19 15:30:00,43.46,43.68,43.36,43.47,233800.0,31.949,32.1107,31.8755,31.9563,233800.0
2009-11-20 09:30:00,43.24,43.28,42.85,43.17,80800.0,31.7873,31.8167,31.5006,31.7358,80800.0
2009-11-20 10:00:00,43.14,43.35,43.1,43.15,76800.0,31.7138,31.8681,31.6843,31.7211,76800.0
2009-11-20 10:30:00,43.17,43.17,42.95,43.05,80000.0,31.7358,31.7358,31.5741,31.6476,80000.0
2009-11-20 11:00:00,43.05,43.2,43.05,43.11,60700.0,31.6476,31.7579,31.6476,31.6917,60700.0
2009-11-20 11:30:00,43.11,43.3,43.1,43.26,23700.0,31.6917,31.8314,31.6843,31.802,23700.0
2009-11-20 12:00:00,43.27,43.36,43.23,43.35,28300.0,31.8093,31.8755,31.7799,31.8681,28300.0
2009-11-20 12:30:00,43.34,43.42,43.31,43.42,58100.0,31.8608,31.9196,31.8387,31.9196,58100.0
2009-11-20 13:00:00,43.42,43.7,43.41,43.46,86800.0,31.9196,32.1254,31.9122,31.949,86800.0
2009-11-20 13:30:00,43.45,43.47,43.38,43.44,41400.0,31.9416,31.9563,31.8902,31.9343,41400.0
2009-11-20 14:00:00,43.44,43.53,43.42,43.5,42700.0,31.9343,32.0005,31.9196,31.9784,42700.0
2009-11-20 14:30:00,43.5,43.64,43.47,43.49,61900.0,31.9784,32.0813,31.9563,31.9711,61900.0
2009-11-20 15:00:00,43.5,43.62,43.44,43.59,139700.0,31.9784,32.0666,31.9343,32.0446,139700.0
2009-11-20 15:30:00,43.59,43.75,43.46,43.58,211800.0,32.0446,32.1622,31.949,32.0372,211800.0
2009-11-23 09:30:00,43.83,44.22,43.77,44.12,129300.0,32.221,32.5077,32.1769,32.4342,129300.0
2009-11-23 10:00:00,44.16,44.21,43.88,43.96,111800.0,32.4636,32.5003,32.2578,32.3166,111800.0
2009-11-23 10:30:00,43.97,44.04,43.9,44.01,152200.0,32.3239,32.3754,32.2725,32.3533,152200.0
2009-11-23 11:00:00,43.98,44.05,43.98,44.03,59600.0,32.3313,32.3827,32.3313,32.368,59600.0
2009-11-23 11:30:00,44.04,44.04,43.88,43.9,62500.0,32.3754,32.3754,32.2578,32.2725,62500.0
2009-11-23 12:00:00,43.89,43.91,43.4,43.4,94900.0,32.2651,32.2798,31.9049,31.9049,94900.0
2009-11-23 12:30:00,43.39,43.67,43.29,43.64,70700.0,31.8975,32.1034,31.824,32.0813,70700.0
2009-11-23 13:00:00,43.64,43.81,43.64,43.76,76400.0,32.0813,32.2063,32.0813,32.1695,76400.0
2009-11-23 13:30:00,43.75,44.0,43.75,43.93,89900.0,32.1622,32.346,32.1622,32.2945,89900.0
2009-11-23 14:00:00,43.93,44.0,43.87,43.92,50100.0,32.2945,32.346,32.2504,32.2872,50100.0
2009-11-23 14:30:00,43.92,43.98,43.9,43.97,63000.0,32.2872,32.3313,32.2725,32.3239,63000.0
2009-11-23 15:00:00,43.97,44.06,43.97,44.03,74900.0,32.3239,32.3901,32.3239,32.368,74900.0
2009-11-23 15:30:00,44.03,44.05,43.89,44.04,109000.0,32.368,32.3827,32.2651,32.3754,109000.0
2009-11-24 09:30:00,43.78,44.15,43.71,43.99,230400.0,32.1842,32.4562,32.1328,32.3386,230400.0
2009-11-24 10:00:00,43.94,44.45,43.94,44.24,117100.0,32.3019,32.6768,32.3019,32.5224,117100.0
2009-11-24 10:30:00,44.23,44.9,44.21,44.39,200600.0,32.5151,33.0076,32.5003,32.6327,200600.0
2009-11-24 11:00:00,44.39,44.41,44.22,44.35,75700.0,32.6327,32.6474,32.5077,32.6033,75700.0
2009-11-24 11:30:00,44.33,44.56,44.31,44.52,47100.0,32.5886,32.7576,32.5739,32.7282,47100.0
2009-11-24 12:00:00,44.53,44.63,44.48,44.52,98800.0,32.7356,32.8091,32.6988,32.7282,98800.0
2009-11-24 12:30:00,44.53,44.63,44.51,44.61,69900.0,32.7356,32.8091,32.7209,32.7944,69900.0
2009-11-24 13:00:00,44.64,44.76,44.58,44.69,33900.0,32.8165,32.9047,32.7724,32.8532,33900.0
2009-11-24 13:30:00,44.69,45.09,44.62,45.05,200100.0,32.8532,33.1473,32.8018,33.1179,200100.0
2009-11-24 14:00:00,45.05,45.37,44.92,45.32,135600.0,33.1179,33.3531,33.0223,33.3164,135600.0
2009-11-24 14:30:00,45.32,45.39,45.08,45.19,126700.0,33.3164,33.3678,33.1399,33.2208,126700.0
2009-11-24 15:00:00,45.18,45.69,45.18,45.67,235800.0,33.2134,33.5884,33.2134,33.5736,235800.0
2009-11-24 15:30:00,45.66,45.97,45.51,45.76,498800.0,33.5663,33.7942,33.456,33.6398,498800.0
2009-11-25 09:30:00,45.8,45.9,45.51,45.75,109400.0,33.6692,33.7427,33.456,33.6325,109400.0
2009-11-25 10:00:00,45.8,46.18,45.66,46.07,201400.0,33.6692,33.9486,33.5663,33.8677,201400.0
2009-11-25 10:30:00,46.11,46.33,45.99,46.31,191400.0,33.8971,34.0588,33.8089,34.0441,191400.0
2009-11-25 11:00:00,46.33,46.98,46.2,46.58,194700.0,34.0588,34.5367,33.9633,34.2426,194700.0
2009-11-25 11:30:00,46.58,46.67,46.3,46.53,97800.0,34.2426,34.3088,34.0368,34.2059,97800.0
2009-11-25 12:00:00,46.53,46.63,46.47,46.62,39700.0,34.2059,34.2794,34.1618,34.272,39700.0
2009-11-25 12:30:00,46.63,46.67,46.54,46.58,139700.0,34.2794,34.3088,34.2132,34.2426,139700.0
2009-11-25 13:00:00,46.58,46.65,46.46,46.54,105400.0,34.2426,34.2941,34.1544,34.2132,105400.0
2009-11-25 13:30:00,46.53,46.63,44.67,45.22,1186400.0,34.2059,34.2794,32.8385,33.2428,1186400.0
2009-11-25 14:00:00,45.17,45.6,44.7,44.98,690600.0,33.2061,33.5222,32.8606,33.0664,690600.0
2009-11-25 14:30:00,44.99,45.07,44.8,44.81,153000.0,33.0738,33.1326,32.9341,32.9414,153000.0
2009-11-25 15:00:00,44.81,44.9,44.51,44.74,222100.0,32.9414,33.0076,32.7209,32.89,222100.0
2009-11-25 15:30:00,44.75,45.28,44.73,45.19,355400.0,32.8973,33.2869,32.8826,33.2208,355400.0
2009-11-27 09:30:00,43.93,44.63,43.73,44.53,99100.0,32.2945,32.8091,32.1475,32.7356,99100.0
2009-11-27 10:00:00,44.54,44.71,44.39,44.7,107600.0,32.7429,32.8679,32.6327,32.8606,107600.0
2009-11-27 10:30:00,44.69,44.82,44.46,44.57,57300.0,32.8532,32.9488,32.6841,32.765,57300.0
2009-11-27 11:00:00,44.56,46.22,44.49,45.85,861200.0,32.7576,33.978,32.7062,33.706,861200.0
2009-11-27 11:30:00,45.81,46.14,45.63,45.77,574900.0,33.6766,33.9192,33.5442,33.6472,574900.0
2009-11-27 12:00:00,45.8,45.85,44.97,45.54,247000.0,33.6692,33.706,33.0591,33.4781,247000.0
2009-11-27 12:30:00,45.56,45.86,45.48,45.6,279400.0,33.4928,33.7133,33.434,33.5222,279400.0
2009-11-30 09:30:00,45.76,45.76,45.01,45.57,99300.0,33.6398,33.6398,33.0885,33.5001,99300.0
2009-11-30 10:00:00,45.59,45.9,45.58,45.7,57100.0,33.5148,33.7427,33.5075,33.5957,57100.0
2009-11-30 10:30:00,45.69,45.74,45.54,45.57,41500.0,33.5884,33.6251,33.4781,33.5001,41500.0
2009-11-30 11:00:00,45.57,45.64,45.5,45.54,47900.0,33.5001,33.5516,33.4487,33.4781,47900.0
2009-11-30 11:30:00,45.56,45.73,45.52,45.61,32300.0,33.4928,33.6178,33.4634,33.5295,32300.0
2009-11-30 12:00:00,45.61,45.68,45.58,45.63,24700.0,33.5295,33.581,33.5075,33.5442,24700.0
2009-11-30 12:30:00,45.62,45.62,45.41,45.41,44700.0,33.5369,33.5369,33.3825,33.3825,44700.0
2009-11-30 13:00:00,45.41,45.58,45.37,45.58,24000.0,33.3825,33.5075,33.3531,33.5075,24000.0
2009-11-30 13:30:00,45.59,45.65,45.45,45.62,38100.0,33.5148,33.5589,33.4119,33.5369,38100.0
2009-11-30 14:00:00,45.61,45.74,45.53,45.53,52800.0,33.5295,33.6251,33.4707,33.4707,52800.0
2009-11-30 14:30:00,45.57,45.57,45.26,45.26,34800.0,33.5001,33.5001,33.2722,33.2722,34800.0
2009-11-30 15:00:00,45.29,45.4,45.26,45.33,64500.0,33.2943,33.3752,33.2722,33.3237,64500.0
2009-11-30 15:30:00,45.33,45.62,45.29,45.47,132700.0,33.3237,33.5369,33.2943,33.4266,132700.0
2009-12-01 09:30:00,45.99,46.1,45.68,45.95,146900.0,33.8089,33.8898,33.581,33.7795,146900.0
2009-12-01 10:00:00,45.92,46.04,45.88,46.02,157400.0,33.7574,33.8456,33.728,33.8309,157400.0
2009-12-01 10:30:00,46.02,46.26,46.02,46.11,105300.0,33.8309,34.0074,33.8309,33.8971,105300.0
2009-12-01 11:00:00,46.15,46.3,46.06,46.23,74700.0,33.9265,34.0368,33.8604,33.9853,74700.0
2009-12-01 11:30:00,46.23,46.4,46.22,46.4,49600.0,33.9853,34.1103,33.978,34.1103,49600.0
2009-12-01 12:00:00,46.37,46.76,46.37,46.65,142500.0,34.0882,34.3749,34.0882,34.2941,142500.0
2009-12-01 12:30:00,46.64,46.83,46.63,46.82,64800.0,34.2867,34.4264,34.2794,34.4191,64800.0
2009-12-01 13:00:00,46.8,46.97,46.77,46.97,73400.0,34.4044,34.5293,34.3823,34.5293,73400.0
2009-12-01 13:30:00,46.97,47.27,46.92,46.94,203400.0,34.5293,34.7499,34.4926,34.5073,203400.0
2009-12-01 14:00:00,46.94,46.94,46.71,46.75,102000.0,34.5073,34.5073,34.3382,34.3676,102000.0
2009-12-01 14:30:00,46.75,46.84,46.72,46.78,48700.0,34.3676,34.4338,34.3455,34.3896,48700.0
2009-12-01 15:00:00,46.78,47.02,46.77,47.01,130900.0,34.3896,34.5661,34.3823,34.5587,130900.0
2009-12-01 15:30:00,47.01,47.22,46.99,47.21,397400.0,34.5587,34.7131,34.544,34.7058,397400.0
2009-12-02 09:30:00,47.48,47.95,47.25,47.9,130200.0,34.9042,35.2498,34.7352,35.213,130200.0
2009-12-02 10:00:00,47.91,48.0,47.79,47.85,177000.0,35.2204,35.2865,35.1321,35.1762,177000.0
2009-12-02 10:30:00,47.83,47.87,47.68,47.84,150400.0,35.1615,35.1909,35.0513,35.1689,150400.0
2009-12-02 11:00:00,47.86,47.89,47.55,47.84,175200.0,35.1836,35.2056,34.9557,35.1689,175200.0
2009-12-02 11:30:00,47.85,47.87,47.8,47.85,145900.0,35.1762,35.1909,35.1395,35.1762,145900.0
2009-12-02 12:00:00,47.85,47.87,47.66,47.83,163700.0,35.1762,35.1909,35.0366,35.1615,163700.0
2009-12-02 12:30:00,47.83,47.84,47.7,47.73,54800.0,35.1615,35.1689,35.066,35.088,54800.0
2009-12-02 13:00:00,47.73,47.87,47.69,47.86,49200.0,35.088,35.1909,35.0586,35.1836,49200.0
2009-12-02 13:30:00,47.87,48.09,47.86,47.99,61500.0,35.1909,35.3527,35.1836,35.2792,61500.0
2009-12-02 14:00:00,48.0,48.11,47.84,47.86,82900.0,35.2865,35.3674,35.1689,35.1836,82900.0
2009-12-02 14:30:00,47.86,47.94,47.82,47.85,91600.0,35.1836,35.2424,35.1542,35.1762,91600.0
2009-12-02 15:00:00,47.87,47.91,47.73,47.75,110200.0,35.1909,35.2204,35.088,35.1027,110200.0
2009-12-02 15:30:00,47.75,47.96,47.75,47.87,203300.0,35.1027,35.2571,35.1027,35.1909,203300.0
2009-12-03 09:30:00,48.03,48.6,47.96,48.0,59900.0,35.3086,35.7276,35.2571,35.2865,59900.0
2009-12-03 10:00:00,47.99,48.02,47.5,47.58,67500.0,35.2792,35.3012,34.9189,34.9778,67500.0
2009-12-03 10:30:00,47.58,48.34,47.53,48.34,55700.0,34.9778,35.5365,34.941,35.5365,55700.0
2009-12-03 11:00:00,48.35,48.48,48.31,48.42,57400.0,35.5438,35.6394,35.5144,35.5953,57400.0
2009-12-03 11:30:00,48.42,48.59,48.41,48.52,50500.0,35.5953,35.7202,35.5879,35.6688,50500.0
2009-12-03 12:00:00,48.54,48.68,48.49,48.5,96400.0,35.6835,35.7864,35.6467,35.6541,96400.0
2009-12-03 12:30:00,48.5,48.84,48.5,48.77,133500.0,35.6541,35.904,35.6541,35.8526,133500.0
2009-12-03 13:00:00,48.75,48.75,48.59,48.61,67900.0,35.8379,35.8379,35.7202,35.7349,67900.0
2009-12-03 13:30:00,48.62,48.82,48.61,48.75,38100.0,35.7423,35.8893,35.7349,35.8379,38100.0
2009-12-03 14:00:00,48.75,48.77,48.66,48.71,67700.0,35.8379,35.8526,35.7717,35.8085,67700.0
2009-12-03 14:30:00,48.7,48.79,48.7,48.77,70900.0,35.8011,35.8673,35.8011,35.8526,70900.0
2009-12-03 15:00:00,48.76,48.81,48.59,48.61,85100.0,35.8452,35.882,35.7202,35.7349,85100.0
2009-12-03 15:30:00,48.59,48.72,48.26,48.39,215900.0,35.7202,35.8158,35.4776,35.5732,215900.0
2009-12-04 09:30:00,48.5,49.37,48.5,48.94,104900.0,35.6541,36.2937,35.6541,35.9775,104900.0
2009-12-04 10:00:00,48.95,48.97,48.42,48.58,104500.0,35.9849,35.9996,35.5953,35.7129,104500.0
2009-12-04 10:30:00,48.59,48.65,48.18,48.58,170000.0,35.7202,35.7644,35.4188,35.7129,170000.0
2009-12-04 11:00:00,48.57,48.57,48.15,48.16,48800.0,35.7055,35.7055,35.3968,35.4041,48800.0
2009-12-04 11:30:00,48.17,48.47,48.11,48.47,87400.0,35.4115,35.632,35.3674,35.632,87400.0
2009-12-04 12:00:00,48.45,48.6,48.38,48.53,59200.0,35.6173,35.7276,35.5659,35.6761,59200.0
2009-12-04 12:30:00,48.56,49.11,48.54,49.08,52000.0,35.6982,36.1025,35.6835,36.0805,52000.0
2009-12-04 13:00:00,49.09,49.24,49.03,49.04,42300.0,36.0878,36.1981,36.0437,36.0511,42300.0
2009-12-04 13:30:00,49.01,49.28,49.01,49.11,45200.0,36.029,36.2275,36.029,36.1025,45200.0
2009-12-04 14:00:00,49.14,49.28,48.88,49.02,56900.0,36.1246,36.2275,35.9334,36.0364,56900.0
2009-12-04 14:30:00,49.0,49.14,48.88,48.97,141700.0,36.0216,36.1246,35.9334,35.9996,141700.0
2009-12-04 15:00:00,48.95,49.06,48.85,48.98,151800.0,35.9849,36.0658,35.9114,36.0069,151800.0
2009-12-04 15:30:00,48.99,49.02,48.9,49.0,247400.0,36.0143,36.0364,35.9481,36.0216,247400.0
2009-12-07 09:30:00,49.01,49.39,48.39,48.51,179300.0,36.029,36.3084,35.5732,35.6614,179300.0
2009-12-07 10:00:00,48.46,48.63,48.25,48.56,59800.0,35.6247,35.7496,35.4703,35.6982,59800.0
2009-12-07 10:30:00,48.59,48.64,48.46,48.58,59700.0,35.7202,35.757,35.6247,35.7129,59700.0
2009-12-07 11:00:00,48.56,48.62,48.49,48.51,121000.0,35.6982,35.7423,35.6467,35.6614,121000.0
2009-12-07 11:30:00,48.52,48.6,48.39,48.53,92100.0,35.6688,35.7276,35.5732,35.6761,92100.0
2009-12-07 12:00:00,48.55,48.72,48.47,48.67,199000.0,35.6908,35.8158,35.632,35.7791,199000.0
2009-12-07 12:30:00,48.66,48.85,48.65,48.79,95900.0,35.7717,35.9114,35.7644,35.8673,95900.0
2009-12-07 13:00:00,48.76,48.77,48.64,48.69,75300.0,35.8452,35.8526,35.757,35.7938,75300.0
2009-12-07 13:30:00,48.7,48.74,48.54,48.55,108600.0,35.8011,35.8305,35.6835,35.6908,108600.0
2009-12-07 14:00:00,48.57,48.75,48.54,48.65,86100.0,35.7055,35.8379,35.6835,35.7644,86100.0
2009-12-07 14:30:00,48.63,48.69,48.5,48.59,99500.0,35.7496,35.7938,35.6541,35.7202,99500.0
2009-12-07 15:00:00,48.6,48.73,48.52,48.64,91300.0,35.7276,35.8232,35.6688,35.757,91300.0
2009-12-07 15:30:00,48.61,48.66,48.32,48.39,275600.0,35.7349,35.7717,35.5218,35.5732,275600.0
2009-12-08 09:30:00,48.2,48.24,47.28,47.33,173000.0,35.4335,35.4629,34.7572,34.794,173000.0
2009-12-08 10:00:00,47.34,47.5,47.27,47.43,100000.0,34.8013,34.9189,34.7499,34.8675,100000.0
2009-12-08 10:30:00,47.44,47.59,47.32,47.34,58700.0,34.8748,34.9851,34.7866,34.8013,58700.0
2009-12-08 11:00:00,47.34,47.48,47.05,47.26,93900.0,34.8013,34.9042,34.5881,34.7425,93900.0
2009-12-08 11:30:00,47.26,47.32,47.09,47.14,77600.0,34.7425,34.7866,34.6175,34.6543,77600.0
2009-12-08 12:00:00,47.14,47.3,47.14,47.19,39600.0,34.6543,34.7719,34.6543,34.6911,39600.0
2009-12-08 12:30:00,47.2,47.22,46.95,47.07,103400.0,34.6984,34.7131,34.5146,34.6028,103400.0
2009-12-08 13:00:00,47.08,47.1,46.92,47.06,50500.0,34.6102,34.6249,34.4926,34.5955,50500.0
2009-12-08 13:30:00,47.06,47.14,46.92,46.92,73000.0,34.5955,34.6543,34.4926,34.4926,73000.0
2009-12-08 14:00:00,46.92,46.95,46.67,46.7,111900.0,34.4926,34.5146,34.3088,34.3308,111900.0
2009-12-08 14:30:00,46.7,46.74,46.48,46.65,144400.0,34.3308,34.3602,34.1691,34.2941,144400.0
2009-12-08 15:00:00,46.69,46.88,46.62,46.84,117100.0,34.3235,34.4632,34.272,34.4338,117100.0
2009-12-08 15:30:00,46.84,46.85,46.49,46.62,344300.0,34.4338,34.4411,34.1765,34.272,344300.0
2009-12-09 09:30:00,46.89,46.9,46.15,46.66,101600.0,34.4705,34.4779,33.9265,34.3014,101600.0
2009-12-09 10:00:00,46.66,46.86,46.56,46.57,89800.0,34.3014,34.4485,34.2279,34.2353,89800.0
2009-12-09 10:30:00,46.56,46.63,46.42,46.5,133200.0,34.2279,34.2794,34.125,34.1838,133200.0
2009-12-09 11:00:00,46.5,46.57,46.47,46.49,104500.0,34.1838,34.2353,34.1618,34.1765,104500.0
2009-12-09 11:30:00,46.5,46.52,46.33,46.39,168000.0,34.1838,34.1985,34.0588,34.1029,168000.0
2009-12-09 12:00:00,46.4,46.41,46.3,46.34,45500.0,34.1103,34.1176,34.0368,34.0662,45500.0
2009-12-09 12:30:00,46.34,46.59,46.3,46.56,99500.0,34.0662,34.25,34.0368,34.2279,99500.0
2009-12-09 13:00:00,46.58,46.85,46.48,46.8,66500.0,34.2426,34.4411,34.1691,34.4044,66500.0
2009-12-09 13:30:00,46.79,47.76,46.75,47.0,658400.0,34.397,35.1101,34.3676,34.5514,658400.0
2009-12-09 14:00:00,46.98,47.41,46.98,47.27,152900.0,34.5367,34.8528,34.5367,34.7499,152900.0
2009-12-09 14:30:00,47.24,47.38,47.2,47.22,68600.0,34.7278,34.8307,34.6984,34.7131,68600.0
2009-12-09 15:00:00,47.25,47.38,47.22,47.26,100300.0,34.7352,34.8307,34.7131,34.7425,100300.0
2009-12-09 15:30:00,47.27,47.38,47.18,47.3,251500.0,34.7499,34.8307,34.6837,34.7719,251500.0
2009-12-10 09:30:00,47.46,47.55,47.1,47.44,107400.0,34.8895,34.9557,34.6249,34.8748,107400.0
2009-12-10 10:00:00,47.43,47.44,47.19,47.33,63800.0,34.8675,34.8748,34.6911,34.794,63800.0
2009-12-10 10:30:00,47.36,47.45,47.26,47.42,88200.0,34.816,34.8822,34.7425,34.8601,88200.0
2009-12-10 11:00:00,47.42,47.56,47.36,47.4,108900.0,34.8601,34.9631,34.816,34.8454,108900.0
2009-12-10 11:30:00,47.4,47.54,47.36,47.41,87200.0,34.8454,34.9484,34.816,34.8528,87200.0
2009-12-10 12:00:00,47.41,47.58,47.4,47.45,55300.0,34.8528,34.9778,34.8454,34.8822,55300.0
2009-12-10 12:30:00,47.45,47.49,47.34,47.44,42500.0,34.8822,34.9116,34.8013,34.8748,42500.0
2009-12-10 13:00:00,47.43,47.74,47.4,47.68,108800.0,34.8675,35.0954,34.8454,35.0513,108800.0
2009-12-10 13:30:00,47.68,47.75,47.54,47.65,143500.0,35.0513,35.1027,34.9484,35.0292,143500.0
2009-12-10 14:00:00,47.65,47.75,47.65,47.72,40100.0,35.0292,35.1027,35.0292,35.0807,40100.0
2009-12-10 14:30:00,47.72,47.81,47.72,47.76,60400.0,35.0807,35.1468,35.0807,35.1101,60400.0
2009-12-10 15:00:00,47.75,47.99,47.74,47.98,97100.0,35.1027,35.2792,35.0954,35.2718,97100.0
2009-12-10 15:30:00,47.96,48.1,47.79,47.99,394300.0,35.2571,35.36,35.1321,35.2792,394300.0
2009-12-11 09:30:00,48.0,49.23,48.0,49.18,127100.0,35.2865,36.1907,35.2865,36.154,127100.0
2009-12-11 10:00:00,49.19,49.65,49.04,49.14,292500.0,36.1613,36.4995,36.0511,36.1246,292500.0
2009-12-11 10:30:00,49.15,49.2,48.81,48.9,129900.0,36.1319,36.1687,35.882,35.9481,129900.0
2009-12-11 11:00:00,48.87,48.9,48.48,48.71,139800.0,35.9261,35.9481,35.6394,35.8085,139800.0
2009-12-11 11:30:00,48.73,48.97,48.71,48.81,102500.0,35.8232,35.9996,35.8085,35.882,102500.0
2009-12-11 12:00:00,48.83,48.92,48.77,48.85,69700.0,35.8967,35.9628,35.8526,35.9114,69700.0
2009-12-11 12:30:00,48.85,48.9,48.77,48.9,59400.0,35.9114,35.9481,35.8526,35.9481,59400.0
2009-12-11 13:00:00,48.88,48.9,48.66,48.8,77500.0,35.9334,35.9481,35.7717,35.8746,77500.0
2009-12-11 13:30:00,48.84,48.89,48.72,48.74,61400.0,35.904,35.9408,35.8158,35.8305,61400.0
2009-12-11 14:00:00,48.74,48.84,48.65,48.7,67200.0,35.8305,35.904,35.7644,35.8011,67200.0
2009-12-11 14:30:00,48.7,48.83,48.59,48.78,155500.0,35.8011,35.8967,35.7202,35.8599,155500.0
2009-12-11 15:00:00,48.79,48.97,48.72,48.96,75400.0,35.8673,35.9996,35.8158,35.9922,75400.0
2009-12-11 15:30:00,48.96,49.01,48.59,48.7,280800.0,35.9922,36.029,35.7202,35.8011,280800.0
2009-12-14 09:30:00,48.72,48.95,48.58,48.79,73600.0,35.8158,35.9849,35.7129,35.8673,73600.0
2009-12-14 10:00:00,48.78,48.88,48.7,48.75,69800.0,35.8599,35.9334,35.8011,35.8379,69800.0
2009-12-14 10:30:00,48.76,48.79,48.47,48.62,37600.0,35.8452,35.8673,35.632,35.7423,37600.0
2009-12-14 11:00:00,48.62,48.62,48.36,48.42,45000.0,35.7423,35.7423,35.5512,35.5953,45000.0
2009-12-14 11:30:00,48.44,48.47,48.22,48.25,82700.0,35.61,35.632,35.4482,35.4703,82700.0
2009-12-14 12:00:00,48.25,48.25,48.13,48.23,71000.0,35.4703,35.4703,35.3821,35.4556,71000.0
2009-12-14 12:30:00,48.22,48.26,48.06,48.25,109100.0,35.4482,35.4776,35.3306,35.4703,109100.0
2009-12-14 13:00:00,48.24,48.3,48.17,48.25,37900.0,35.4629,35.5071,35.4115,35.4703,37900.0
2009-12-14 13:30:00,48.23,48.51,48.23,48.5,86600.0,35.4556,35.6614,35.4556,35.6541,86600.0
2009-12-14 14:00:00,48.48,48.62,48.48,48.48,109800.0,35.6394,35.7423,35.6394,35.6394,109800.0
2009-12-14 14:30:00,48.51,48.55,48.27,48.28,133100.0,35.6614,35.6908,35.485,35.4924,133100.0
2009-12-14 15:00:00,48.26,48.5,48.23,48.45,100700.0,35.4776,35.6541,35.4556,35.6173,100700.0
2009-12-14 15:30:00,48.48,48.5,48.22,48.39,200100.0,35.6394,35.6541,35.4482,35.5732,200100.0
2009-12-15 09:30:00,48.36,48.5,48.16,48.31,33300.0,35.5512,35.6541,35.4041,35.5144,33300.0
2009-12-15 10:00:00,48.31,48.38,48.23,48.38,48600.0,35.5144,35.5659,35.4556,35.5659,48600.0
2009-12-15 10:30:00,48.38,48.38,48.08,48.12,33000.0,35.5659,35.5659,35.3453,35.3747,33000.0
2009-12-15 11:00:00,48.12,48.12,47.97,48.04,115100.0,35.3747,35.3747,35.2645,35.3159,115100.0
2009-12-15 11:30:00,48.02,48.08,47.88,47.93,38500.0,35.3012,35.3453,35.1983,35.2351,38500.0
2009-12-15 12:00:00,47.95,48.04,47.95,48.01,60000.0,35.2498,35.3159,35.2498,35.2939,60000.0
2009-12-15 12:30:00,48.0,48.02,47.92,47.99,29900.0,35.2865,35.3012,35.2277,35.2792,29900.0
2009-12-15 13:00:00,47.98,48.03,47.89,47.89,25700.0,35.2718,35.3086,35.2056,35.2056,25700.0
2009-12-15 13:30:00,47.89,47.93,47.61,47.76,109600.0,35.2056,35.2351,34.9998,35.1101,109600.0
2009-12-15 14:00:00,47.81,47.81,47.64,47.65,56100.0,35.1468,35.1468,35.0219,35.0292,56100.0
2009-12-15 14:30:00,47.66,47.9,47.62,47.9,92100.0,35.0366,35.213,35.0072,35.213,92100.0
2009-12-15 15:00:00,47.9,48.27,47.88,48.11,152800.0,35.213,35.485,35.1983,35.3674,152800.0
2009-12-15 15:30:00,48.12,48.21,47.85,47.95,330800.0,35.3747,35.4409,35.1762,35.2498,330800.0
2009-12-16 09:30:00,47.77,48.48,47.68,48.24,92900.0,35.1174,35.6394,35.0513,35.4629,92900.0
2009-12-16 10:00:00,48.23,48.27,48.12,48.2,76400.0,35.4556,35.485,35.3747,35.4335,76400.0
2009-12-16 10:30:00,48.23,48.24,47.97,48.08,74500.0,35.4556,35.4629,35.2645,35.3453,74500.0
2009-12-16 11:00:00,48.08,48.32,48.05,48.16,77900.0,35.3453,35.5218,35.3233,35.4041,77900.0
2009-12-16 11:30:00,48.16,48.21,47.64,47.67,137600.0,35.4041,35.4409,35.0219,35.0439,137600.0
2009-12-16 12:00:00,47.66,47.75,47.47,47.48,96800.0,35.0366,35.1027,34.8969,34.9042,96800.0
2009-12-16 12:30:00,47.48,47.73,47.47,47.66,56900.0,34.9042,35.088,34.8969,35.0366,56900.0
2009-12-16 13:00:00,47.66,47.94,47.64,47.9,35700.0,35.0366,35.2424,35.0219,35.213,35700.0
2009-12-16 13:30:00,47.9,47.97,47.83,47.9,49900.0,35.213,35.2645,35.1615,35.213,49900.0
2009-12-16 14:00:00,47.9,47.99,47.7,47.74,42000.0,35.213,35.2792,35.066,35.0954,42000.0
2009-12-16 14:30:00,47.74,47.89,47.69,47.71,116200.0,35.0954,35.2056,35.0586,35.0733,116200.0
2009-12-16 15:00:00,47.71,47.76,47.49,47.5,78200.0,35.0733,35.1101,34.9116,34.9189,78200.0
2009-12-16 15:30:00,47.5,47.71,47.46,47.6,302200.0,34.9189,35.0733,34.8895,34.9925,302200.0
2009-12-17 09:30:00,46.53,47.69,46.53,47.23,92000.0,34.2059,35.0586,34.2059,34.7205,92000.0
2009-12-17 10:00:00,47.24,47.32,47.2,47.26,56500.0,34.7278,34.7866,34.6984,34.7425,56500.0
2009-12-17 10:30:00,47.27,47.32,46.93,46.93,52300.0,34.7499,34.7866,34.4999,34.4999,52300.0
2009-12-17 11:00:00,46.94,46.94,46.57,46.61,75100.0,34.5073,34.5073,34.2353,34.2647,75100.0
2009-12-17 11:30:00,46.59,46.88,46.59,46.88,58400.0,34.25,34.4632,34.25,34.4632,58400.0
2009-12-17 12:00:00,46.92,47.1,46.88,47.1,71300.0,34.4926,34.6249,34.4632,34.6249,71300.0
2009-12-17 12:30:00,47.1,47.14,46.89,46.95,35900.0,34.6249,34.6543,34.4705,34.5146,35900.0
2009-12-17 13:00:00,47.0,47.1,46.96,47.02,37800.0,34.5514,34.6249,34.522,34.5661,37800.0
2009-12-17 13:30:00,47.01,47.12,46.95,47.1,22100.0,34.5587,34.6396,34.5146,34.6249,22100.0
2009-12-17 14:00:00,47.06,47.08,46.9,46.95,30500.0,34.5955,34.6102,34.4779,34.5146,30500.0
2009-12-17 14:30:00,46.94,47.21,46.85,46.99,97800.0,34.5073,34.7058,34.4411,34.544,97800.0
2009-12-17 15:00:00,46.99,47.02,46.8,46.82,37700.0,34.544,34.5661,34.4044,34.4191,37700.0
2009-12-17 15:30:00,46.81,46.82,46.56,46.65,171000.0,34.4117,34.4191,34.2279,34.2941,171000.0
2009-12-18 09:30:00,46.56,46.95,46.0,46.12,115600.0,34.2279,34.5146,33.8162,33.9045,115600.0
2009-12-18 10:00:00,46.14,46.2,45.84,45.84,98300.0,33.9192,33.9633,33.6986,33.6986,98300.0
2009-12-18 10:30:00,45.83,45.98,45.8,45.8,65400.0,33.6913,33.8015,33.6692,33.6692,65400.0
2009-12-18 11:00:00,45.81,45.93,45.58,45.62,81100.0,33.6766,33.7648,33.5075,33.5369,81100.0
2009-12-18 11:30:00,45.61,45.72,45.46,45.71,166700.0,33.5295,33.6104,33.4193,33.6031,166700.0
2009-12-18 12:00:00,45.73,45.9,45.7,45.84,36500.0,33.6178,33.7427,33.5957,33.6986,36500.0
2009-12-18 12:30:00,45.89,46.07,45.85,45.97,36300.0,33.7354,33.8677,33.706,33.7942,36300.0
2009-12-18 13:00:00,45.97,46.08,45.91,46.05,82600.0,33.7942,33.8751,33.7501,33.853,82600.0
2009-12-18 13:30:00,46.05,46.19,46.05,46.14,31000.0,33.853,33.9559,33.853,33.9192,31000.0
2009-12-18 14:00:00,46.14,46.36,46.11,46.32,118000.0,33.9192,34.0809,33.8971,34.0515,118000.0
2009-12-18 14:30:00,46.31,46.6,46.29,46.51,47500.0,34.0441,34.2573,34.0294,34.1912,47500.0
2009-12-18 15:00:00,46.55,46.71,46.52,46.63,76600.0,34.2206,34.3382,34.1985,34.2794,76600.0
2009-12-18 15:30:00,46.6,46.68,46.49,46.68,248900.0,34.2573,34.3161,34.1765,34.3161,248900.0
2009-12-21 09:30:00,46.57,47.21,46.55,46.89,90600.0,34.2353,34.7058,34.2206,34.4705,90600.0
2009-12-21 10:00:00,46.85,47.32,46.79,47.21,57100.0,34.4411,34.7866,34.397,34.7058,57100.0
2009-12-21 10:30:00,47.17,47.2,46.95,46.97,39800.0,34.6764,34.6984,34.5146,34.5293,39800.0
2009-12-21 11:00:00,46.98,47.03,46.64,46.65,34100.0,34.5367,34.5734,34.2867,34.2941,34100.0
2009-12-21 11:30:00,46.67,46.73,46.56,46.63,94900.0,34.3088,34.3529,34.2279,34.2794,94900.0
2009-12-21 12:00:00,46.62,46.79,46.62,46.7,27900.0,34.272,34.397,34.272,34.3308,27900.0
2009-12-21 12:30:00,46.7,46.7,46.46,46.52,106600.0,34.3308,34.3308,34.1544,34.1985,106600.0
2009-12-21 13:00:00,46.5,46.8,46.5,46.8,47100.0,34.1838,34.4044,34.1838,34.4044,47100.0
2009-12-21 13:30:00,46.78,46.8,46.57,46.58,95300.0,34.3896,34.4044,34.2353,34.2426,95300.0
2009-12-21 14:00:00,46.58,46.67,46.45,46.45,39400.0,34.2426,34.3088,34.1471,34.1471,39400.0
2009-12-21 14:30:00,46.48,46.5,46.41,46.45,31400.0,34.1691,34.1838,34.1176,34.1471,31400.0
2009-12-21 15:00:00,46.45,46.57,46.37,46.56,31800.0,34.1471,34.2353,34.0882,34.2279,31800.0
2009-12-21 15:30:00,46.55,46.8,46.37,46.42,159200.0,34.2206,34.4044,34.0882,34.125,159200.0
2009-12-22 09:30:00,46.56,47.18,46.53,47.05,40600.0,34.2279,34.6837,34.2059,34.5881,40600.0
2009-12-22 10:00:00,47.08,47.19,46.88,47.01,53800.0,34.6102,34.6911,34.4632,34.5587,53800.0
2009-12-22 10:30:00,47.0,47.02,46.7,46.79,83800.0,34.5514,34.5661,34.3308,34.397,83800.0
2009-12-22 11:00:00,46.77,46.95,46.77,46.93,30600.0,34.3823,34.5146,34.3823,34.4999,30600.0
2009-12-22 11:30:00,46.91,47.07,46.89,46.97,36700.0,34.4852,34.6028,34.4705,34.5293,36700.0
2009-12-22 12:00:00,47.03,47.32,46.98,47.31,91800.0,34.5734,34.7866,34.5367,34.7793,91800.0
2009-12-22 12:30:00,47.31,47.5,47.31,47.45,26000.0,34.7793,34.9189,34.7793,34.8822,26000.0
2009-12-22 13:00:00,47.45,47.59,47.4,47.59,30900.0,34.8822,34.9851,34.8454,34.9851,30900.0
2009-12-22 13:30:00,47.58,47.67,47.55,47.65,20800.0,34.9778,35.0439,34.9557,35.0292,20800.0
2009-12-22 14:00:00,47.65,47.72,47.61,47.67,25000.0,35.0292,35.0807,34.9998,35.0439,25000.0
2009-12-22 14:30:00,47.67,47.88,47.62,47.84,65400.0,35.0439,35.1983,35.0072,35.1689,65400.0
2009-12-22 15:00:00,47.84,47.87,47.57,47.63,88900.0,35.1689,35.1909,34.9704,35.0145,88900.0
2009-12-22 15:30:00,47.66,47.74,47.55,47.71,187000.0,35.0366,35.0954,34.9557,35.0733,187000.0
2009-12-23 09:30:00,47.8,48.22,47.56,48.15,123800.0,35.1395,35.4482,34.9631,35.3968,123800.0
2009-12-23 10:00:00,48.14,48.29,47.95,48.2,51300.0,35.3894,35.4997,35.2498,35.4335,51300.0
2009-12-23 10:30:00,48.18,48.9,48.18,48.9,132400.0,35.4188,35.9481,35.4188,35.9481,132400.0
2009-12-23 11:00:00,48.9,48.9,48.67,48.89,47000.0,35.9481,35.9481,35.7791,35.9408,47000.0
2009-12-23 11:30:00,48.86,49.03,48.82,49.03,42500.0,35.9187,36.0437,35.8893,36.0437,42500.0
2009-12-23 12:00:00,49.01,49.31,48.91,49.24,27200.0,36.029,36.2495,35.9555,36.1981,27200.0
2009-12-23 12:30:00,49.22,49.24,49.04,49.1,15000.0,36.1834,36.1981,36.0511,36.0952,15000.0
2009-12-23 13:00:00,49.1,49.15,49.03,49.09,81300.0,36.0952,36.1319,36.0437,36.0878,81300.0
2009-12-23 13:30:00,49.1,49.19,49.0,49.11,63600.0,36.0952,36.1613,36.0216,36.1025,63600.0
2009-12-23 14:00:00,49.12,49.12,48.92,48.97,53800.0,36.1099,36.1099,35.9628,35.9996,53800.0
2009-12-23 14:30:00,48.97,48.97,48.56,48.58,78100.0,35.9996,35.9996,35.6982,35.7129,78100.0
2009-12-23 15:00:00,48.59,48.6,48.38,48.57,107900.0,35.7202,35.7276,35.5659,35.7055,107900.0
2009-12-23 15:30:00,48.57,48.75,48.47,48.7,87300.0,35.7055,35.8379,35.632,35.8011,87300.0
2009-12-24 09:30:00,48.67,49.1,48.56,49.08,57300.0,35.7791,36.0952,35.6982,36.0805,57300.0
2009-12-24 10:00:00,49.04,49.08,48.82,48.95,41300.0,36.0511,36.0805,35.8893,35.9849,41300.0
2009-12-24 10:30:00,48.94,49.0,48.82,48.98,18800.0,35.9775,36.0216,35.8893,36.0069,18800.0
2009-12-24 11:00:00,48.98,49.0,48.97,48.99,19700.0,36.0069,36.0216,35.9996,36.0143,19700.0
2009-12-24 11:30:00,48.99,49.0,48.95,48.95,16700.0,36.0143,36.0216,35.9849,35.9849,16700.0
2009-12-24 12:00:00,48.98,48.98,48.93,48.94,16800.0,36.0069,36.0069,35.9702,35.9775,16800.0
2009-12-24 12:30:00,48.95,49.0,48.9,48.9,78800.0,35.9849,36.0216,35.9481,35.9481,78800.0
2009-12-28 09:30:00,48.54,49.15,48.5,48.98,30700.0,35.6835,36.1319,35.6541,36.0069,30700.0
2009-12-28 10:00:00,49.04,49.04,48.7,48.73,51400.0,36.0511,36.0511,35.8011,35.8232,51400.0
2009-12-28 10:30:00,48.72,48.75,48.66,48.69,31200.0,35.8158,35.8379,35.7717,35.7938,31200.0
2009-12-28 11:00:00,48.69,48.75,48.65,48.73,20800.0,35.7938,35.8379,35.7644,35.8232,20800.0
2009-12-28 11:30:00,48.7,48.74,48.64,48.66,15200.0,35.8011,35.8305,35.757,35.7717,15200.0
2009-12-28 12:00:00,48.64,48.66,48.5,48.56,14000.0,35.757,35.7717,35.6541,35.6982,14000.0
2009-12-28 12:30:00,48.54,48.64,48.5,48.5,31100.0,35.6835,35.757,35.6541,35.6541,31100.0
2009-12-28 13:00:00,48.5,48.54,48.41,48.44,38300.0,35.6541,35.6835,35.5879,35.61,38300.0
2009-12-28 13:30:00,48.44,48.52,48.37,48.49,22900.0,35.61,35.6688,35.5585,35.6467,22900.0
2009-12-28 14:00:00,48.5,48.52,48.36,48.37,27100.0,35.6541,35.6688,35.5512,35.5585,27100.0
2009-12-28 14:30:00,48.4,48.5,48.36,48.5,34400.0,35.5806,35.6541,35.5512,35.6541,34400.0
2009-12-28 15:00:00,48.45,48.49,48.3,48.36,21100.0,35.6173,35.6467,35.5071,35.5512,21100.0
2009-12-28 15:30:00,48.37,48.5,48.37,48.49,78600.0,35.5585,35.6541,35.5585,35.6467,78600.0
2009-12-29 09:30:00,48.32,48.43,48.05,48.16,35400.0,35.5218,35.6026,35.3233,35.4041,35400.0
2009-12-29 10:00:00,48.16,48.29,47.95,47.99,42400.0,35.4041,35.4997,35.2498,35.2792,42400.0
2009-12-29 10:30:00,47.99,48.2,47.92,48.09,33900.0,35.2792,35.4335,35.2277,35.3527,33900.0
2009-12-29 11:00:00,48.03,48.27,47.97,48.0,37300.0,35.3086,35.485,35.2645,35.2865,37300.0
2009-12-29 11:30:00,47.97,48.22,47.97,48.2,28300.0,35.2645,35.4482,35.2645,35.4335,28300.0
2009-12-29 12:00:00,48.21,48.35,48.2,48.3,22700.0,35.4409,35.5438,35.4335,35.5071,22700.0
2009-12-29 12:30:00,48.3,48.31,48.18,48.22,37300.0,35.5071,35.5144,35.4188,35.4482,37300.0
2009-12-29 13:00:00,48.23,48.26,48.1,48.22,18900.0,35.4556,35.4776,35.36,35.4482,18900.0
2009-12-29 13:30:00,48.22,48.4,48.2,48.34,38800.0,35.4482,35.5806,35.4335,35.5365,38800.0
2009-12-29 14:00:00,48.33,48.45,48.28,48.4,34700.0,35.5291,35.6173,35.4924,35.5806,34700.0
2009-12-29 14:30:00,48.38,48.4,48.29,48.29,21500.0,35.5659,35.5806,35.4997,35.4997,21500.0
2009-12-29 15:00:00,48.29,48.29,48.16,48.17,33100.0,35.4997,35.4997,35.4041,35.4115,33100.0
2009-12-29 15:30:00,48.16,48.28,48.11,48.15,146800.0,35.4041,35.4924,35.3674,35.3968,146800.0
2009-12-30 09:30:00,47.95,48.29,47.84,47.84,40900.0,35.2498,35.4997,35.1689,35.1689,40900.0
2009-12-30 10:00:00,47.83,47.88,47.74,47.8,16300.0,35.1615,35.1983,35.0954,35.1395,16300.0
2009-12-30 10:30:00,47.79,47.79,47.59,47.67,16800.0,35.1321,35.1321,34.9851,35.0439,16800.0
2009-12-30 11:00:00,47.64,47.7,47.57,47.6,7400.0,35.0219,35.066,34.9704,34.9925,7400.0
2009-12-30 11:30:00,47.58,47.69,47.5,47.67,21700.0,34.9778,35.0586,34.9189,35.0439,21700.0
2009-12-30 12:00:00,47.67,47.96,47.67,47.96,8400.0,35.0439,35.2571,35.0439,35.2571,8400.0
2009-12-30 12:30:00,47.96,47.99,47.81,47.93,15900.0,35.2571,35.2792,35.1468,35.2351,15900.0
2009-12-30 13:00:00,47.95,48.03,47.87,47.89,14100.0,35.2498,35.3086,35.1909,35.2056,14100.0
2009-12-30 13:30:00,47.88,47.97,47.86,47.92,9400.0,35.1983,35.2645,35.1836,35.2277,9400.0
2009-12-30 14:00:00,47.9,47.95,47.79,47.83,9000.0,35.213,35.2498,35.1321,35.1615,9000.0
2009-12-30 14:30:00,47.85,47.92,47.77,47.77,15200.0,35.1762,35.2277,35.1174,35.1174,15200.0
2009-12-30 15:00:00,47.8,47.83,47.71,47.77,37100.0,35.1395,35.1615,35.0733,35.1174,37100.0
2009-12-30 15:30:00,47.75,47.84,47.64,47.78,98300.0,35.1027,35.1689,35.0219,35.1248,98300.0
2009-12-31 09:30:00,47.75,48.48,47.65,48.38,40700.0,35.1027,35.6394,35.0292,35.5659,40700.0
2009-12-31 10:00:00,48.42,48.47,48.35,48.36,32000.0,35.5953,35.632,35.5438,35.5512,32000.0
2009-12-31 10:30:00,48.36,48.47,48.32,48.45,26000.0,35.5512,35.632,35.5218,35.6173,26000.0
2009-12-31 11:00:00,48.44,48.52,48.4,48.41,21900.0,35.61,35.6688,35.5806,35.5879,21900.0
2009-12-31 11:30:00,48.4,48.52,48.33,48.44,9900.0,35.5806,35.6688,35.5291,35.61,9900.0
2009-12-31 12:00:00,48.44,48.49,48.38,48.46,10100.0,35.61,35.6467,35.5659,35.6247,10100.0
2009-12-31 12:30:00,48.46,48.46,48.36,48.37,21700.0,35.6247,35.6247,35.5512,35.5585,21700.0
2009-12-31 13:00:00,48.37,48.39,48.32,48.33,7500.0,35.5585,35.5732,35.5218,35.5291,7500.0
2009-12-31 13:30:00,48.34,48.4,48.22,48.31,18100.0,35.5365,35.5806,35.4482,35.5144,18100.0
2009-12-31 14:00:00,48.31,48.39,48.26,48.32,26600.0,35.5144,35.5732,35.4776,35.5218,26600.0
2009-12-31 14:30:00,48.3,48.39,48.29,48.39,40300.0,35.5071,35.5732,35.4997,35.5732,40300.0
2009-12-31 15:00:00,48.38,48.4,48.22,48.28,20800.0,35.5659,35.5806,35.4482,35.4924,20800.0
2009-12-31 15:30:00,48.29,48.29,47.81,47.83,135300.0,35.4997,35.4997,35.1468,35.1615,135300.0
2010-01-04 09:30:00,48.29,49.1,48.22,49.09,38700.0,35.4997,36.0952,35.4482,36.0878,38700.0
2010-01-04 10:00:00,49.1,49.35,49.05,49.2,43100.0,36.0952,36.2789,36.0584,36.1687,43100.0
2010-01-04 10:30:00,49.19,49.37,49.14,49.32,26400.0,36.1613,36.2937,36.1246,36.2569,26400.0
2010-01-04 11:00:00,49.33,49.49,49.27,49.27,19000.0,36.2642,36.3819,36.2201,36.2201,19000.0
2010-01-04 11:30:00,49.3,49.62,49.3,49.38,34800.0,36.2422,36.4774,36.2422,36.301,34800.0
2010-01-04 12:00:00,49.38,49.48,49.27,49.41,50800.0,36.301,36.3745,36.2201,36.3231,50800.0
2010-01-04 12:30:00,49.41,49.5,49.31,49.5,21300.0,36.3231,36.3892,36.2495,36.3892,21300.0
2010-01-04 13:00:00,49.49,49.53,49.4,49.47,66200.0,36.3819,36.4113,36.3157,36.3672,66200.0
2010-01-04 13:30:00,49.5,49.63,49.36,49.45,29400.0,36.3892,36.4848,36.2863,36.3525,29400.0
2010-01-04 14:00:00,49.48,49.72,49.48,49.72,27900.0,36.3745,36.5509,36.3745,36.5509,27900.0
2010-01-04 14:30:00,49.69,49.95,49.68,49.89,63300.0,36.5289,36.72,36.5215,36.6759,63300.0
2010-01-04 15:00:00,49.89,49.95,49.82,49.86,37800.0,36.6759,36.72,36.6245,36.6539,37800.0
2010-01-04 15:30:00,49.87,49.93,49.77,49.9,161200.0,36.6612,36.7053,36.5877,36.6833,161200.0
2010-01-05 09:30:00,49.83,49.87,49.14,49.21,77200.0,36.6318,36.6612,36.1246,36.176,77200.0
2010-01-05 10:00:00,49.21,49.56,49.21,49.48,159600.0,36.176,36.4333,36.176,36.3745,159600.0
2010-01-05 10:30:00,49.48,49.6,49.45,49.5,76100.0,36.3745,36.4627,36.3525,36.3892,76100.0
2010-01-05 11:00:00,49.52,49.61,49.24,49.26,71100.0,36.4039,36.4701,36.1981,36.2128,71100.0
2010-01-05 11:30:00,49.26,49.32,49.16,49.27,45400.0,36.2128,36.2569,36.1393,36.2201,45400.0
2010-01-05 12:00:00,49.24,49.43,49.24,49.41,37100.0,36.1981,36.3378,36.1981,36.3231,37100.0
2010-01-05 12:30:00,49.41,49.53,49.41,49.49,27600.0,36.3231,36.4113,36.3231,36.3819,27600.0
2010-01-05 13:00:00,49.5,49.53,49.48,49.48,9100.0,36.3892,36.4113,36.3745,36.3745,9100.0
2010-01-05 13:30:00,49.48,49.48,49.32,49.4,12500.0,36.3745,36.3745,36.2569,36.3157,12500.0
2010-01-05 14:00:00,49.4,49.44,49.02,49.12,43000.0,36.3157,36.3451,36.0364,36.1099,43000.0
2010-01-05 14:30:00,49.12,49.17,48.95,49.0,54700.0,36.1099,36.1466,35.9849,36.0216,54700.0
2010-01-05 15:00:00,49.0,49.03,48.65,48.66,83600.0,36.0216,36.0437,35.7644,35.7717,83600.0
2010-01-05 15:30:00,48.65,48.85,48.54,48.71,191100.0,35.7644,35.9114,35.6835,35.8085,191100.0
2010-01-06 09:30:00,48.7,48.87,48.41,48.73,63700.0,35.8011,35.9261,35.5879,35.8232,63700.0
2010-01-06 10:00:00,48.75,49.3,48.7,49.3,68500.0,35.8379,36.2422,35.8011,36.2422,68500.0
2010-01-06 10:30:00,49.27,49.51,49.17,49.45,36600.0,36.2201,36.3966,36.1466,36.3525,36600.0
2010-01-06 11:00:00,49.45,49.49,49.22,49.38,57900.0,36.3525,36.3819,36.1834,36.301,57900.0
2010-01-06 11:30:00,49.4,49.65,49.39,49.63,33100.0,36.3157,36.4995,36.3084,36.4848,33100.0
2010-01-06 12:00:00,49.66,49.73,49.5,49.57,43900.0,36.5068,36.5583,36.3892,36.4407,43900.0
2010-01-06 12:30:00,49.56,49.65,49.48,49.5,62900.0,36.4333,36.4995,36.3745,36.3892,62900.0
2010-01-06 13:00:00,49.49,49.51,49.26,49.28,23600.0,36.3819,36.3966,36.2128,36.2275,23600.0
2010-01-06 13:30:00,49.29,49.31,49.17,49.22,10600.0,36.2348,36.2495,36.1466,36.1834,10600.0
2010-01-06 14:00:00,49.23,49.56,49.23,49.45,40900.0,36.1907,36.4333,36.1907,36.3525,40900.0
2010-01-06 14:30:00,49.48,49.62,49.38,49.42,47300.0,36.3745,36.4774,36.301,36.3304,47300.0
2010-01-06 15:00:00,49.43,49.47,49.32,49.33,50900.0,36.3378,36.3672,36.2569,36.2642,50900.0
2010-01-06 15:30:00,49.32,49.45,49.24,49.35,106000.0,36.2569,36.3525,36.1981,36.2789,106000.0
2010-01-07 09:30:00,49.39,49.57,49.28,49.3,58500.0,36.3084,36.4407,36.2275,36.2422,58500.0
2010-01-07 10:00:00,49.3,49.58,49.29,49.46,59500.0,36.2422,36.448,36.2348,36.3598,59500.0
2010-01-07 10:30:00,49.46,50.12,49.44,49.83,85800.0,36.3598,36.845,36.3451,36.6318,85800.0
2010-01-07 11:00:00,49.8,49.9,49.78,49.9,41800.0,36.6098,36.6833,36.5951,36.6833,41800.0
2010-01-07 11:30:00,49.9,49.92,49.84,49.88,32400.0,36.6833,36.698,36.6392,36.6686,32400.0
2010-01-07 12:00:00,49.86,50.06,49.83,49.98,89800.0,36.6539,36.8009,36.6318,36.7421,89800.0
2010-01-07 12:30:00,49.99,50.26,49.98,50.09,152000.0,36.7494,36.9479,36.7421,36.8229,152000.0
2010-01-07 13:00:00,50.1,50.19,49.98,50.0,128600.0,36.8303,36.8965,36.7421,36.7568,128600.0
2010-01-07 13:30:00,50.0,50.04,49.91,50.0,15900.0,36.7568,36.7862,36.6906,36.7568,15900.0
2010-01-07 14:00:00,49.99,50.01,49.91,49.95,16800.0,36.7494,36.7641,36.6906,36.72,16800.0
2010-01-07 14:30:00,49.95,50.22,49.95,50.1,64200.0,36.72,36.9185,36.72,36.8303,64200.0
2010-01-07 15:00:00,50.09,50.1,49.93,49.98,116100.0,36.8229,36.8303,36.7053,36.7421,116100.0
2010-01-07 15:30:00,49.97,50.17,49.89,50.01,196800.0,36.7347,36.8818,36.6759,36.7641,196800.0
2010-01-08 09:30:00,50.23,50.23,49.42,50.05,115000.0,36.9259,36.9259,36.3304,36.7935,115000.0
2010-01-08 10:00:00,50.08,50.23,50.08,50.15,93200.0,36.8156,36.9259,36.8156,36.8671,93200.0
2010-01-08 10:30:00,50.13,50.17,50.01,50.06,52100.0,36.8524,36.8818,36.7641,36.8009,52100.0
2010-01-08 11:00:00,50.01,50.04,49.95,49.98,44300.0,36.7641,36.7862,36.72,36.7421,44300.0
2010-01-08 11:30:00,49.97,50.0,49.81,49.81,27900.0,36.7347,36.7568,36.6171,36.6171,27900.0
2010-01-08 12:00:00,49.8,49.9,49.8,49.81,41300.0,36.6098,36.6833,36.6098,36.6171,41300.0
2010-01-08 12:30:00,49.8,49.9,49.78,49.82,23600.0,36.6098,36.6833,36.5951,36.6245,23600.0
2010-01-08 13:00:00,49.82,50.0,49.8,49.99,60300.0,36.6245,36.7568,36.6098,36.7494,60300.0
2010-01-08 13:30:00,49.98,50.1,49.86,49.86,39600.0,36.7421,36.8303,36.6539,36.6539,39600.0
2010-01-08 14:00:00,49.86,49.97,49.74,49.97,94600.0,36.6539,36.7347,36.5657,36.7347,94600.0
2010-01-08 14:30:00,49.96,49.97,49.75,49.78,41300.0,36.7274,36.7347,36.573,36.5951,41300.0
2010-01-08 15:00:00,49.79,49.92,49.75,49.83,58600.0,36.6024,36.698,36.573,36.6318,58600.0
2010-01-08 15:30:00,49.83,49.84,49.53,49.72,147100.0,36.6318,36.6392,36.4113,36.5509,147100.0
2010-01-11 09:30:00,46.11,46.15,43.19,44.77,2300900.0,33.8971,33.9265,31.7505,32.912,2300900.0
2010-01-11 10:00:00,44.76,45.0,44.12,44.19,889700.0,32.9047,33.0811,32.4342,32.4856,889700.0
2010-01-11 10:30:00,44.19,44.26,43.59,43.94,1230100.0,32.4856,32.5371,32.0446,32.3019,1230100.0
2010-01-11 11:00:00,43.94,44.02,43.0,43.24,1221000.0,32.3019,32.3607,31.6108,31.7873,1221000.0
2010-01-11 11:30:00,43.27,43.45,43.19,43.36,577300.0,31.8093,31.9416,31.7505,31.8755,577300.0
2010-01-11 12:00:00,43.37,43.84,43.34,43.61,568900.0,31.8828,32.2283,31.8608,32.0593,568900.0
2010-01-11 12:30:00,43.62,43.67,43.36,43.46,255200.0,32.0666,32.1034,31.8755,31.949,255200.0
2010-01-11 13:00:00,43.47,43.52,43.21,43.23,239600.0,31.9563,31.9931,31.7652,31.7799,239600.0
2010-01-11 13:30:00,43.23,43.3,43.02,43.03,462400.0,31.7799,31.8314,31.6255,31.6329,462400.0
2010-01-11 14:00:00,43.03,43.04,42.5,42.71,730000.0,31.6329,31.6402,31.2433,31.3976,730000.0
2010-01-11 14:30:00,42.72,42.8,42.46,42.52,592000.0,31.405,31.4638,31.2139,31.258,592000.0
2010-01-11 15:00:00,42.52,43.07,42.52,43.05,566800.0,31.258,31.6623,31.258,31.6476,566800.0
2010-01-11 15:30:00,43.05,43.1,42.75,43.03,1089900.0,31.6476,31.6843,31.4271,31.6329,1089900.0
2010-01-12 09:30:00,43.49,44.04,43.29,43.83,1510000.0,31.9711,32.3754,31.824,32.221,1510000.0
2010-01-12 10:00:00,43.82,44.0,43.76,43.96,358700.0,32.2136,32.346,32.1695,32.3166,358700.0
2010-01-12 10:30:00,43.96,44.08,43.86,43.98,474600.0,32.3166,32.4048,32.2431,32.3313,474600.0
2010-01-12 11:00:00,43.98,44.1,43.94,44.09,333000.0,32.3313,32.4195,32.3019,32.4121,333000.0
2010-01-12 11:30:00,44.09,44.28,44.06,44.22,307300.0,32.4121,32.5518,32.3901,32.5077,307300.0
2010-01-12 12:00:00,44.21,44.29,44.06,44.06,276700.0,32.5003,32.5592,32.3901,32.3901,276700.0
2010-01-12 12:30:00,44.07,44.12,43.95,44.07,217700.0,32.3974,32.4342,32.3092,32.3974,217700.0
2010-01-12 13:00:00,44.07,44.09,44.0,44.01,132100.0,32.3974,32.4121,32.346,32.3533,132100.0
2010-01-12 13:30:00,44.01,44.17,44.0,44.14,118500.0,32.3533,32.4709,32.346,32.4489,118500.0
2010-01-12 14:00:00,44.13,44.28,44.12,44.28,111300.0,32.4415,32.5518,32.4342,32.5518,111300.0
2010-01-12 14:30:00,44.29,44.48,44.24,44.47,303800.0,32.5592,32.6988,32.5224,32.6915,303800.0
2010-01-12 15:00:00,44.49,44.49,44.32,44.37,187900.0,32.7062,32.7062,32.5812,32.618,187900.0
2010-01-12 15:30:00,44.36,44.37,43.99,44.07,504900.0,32.6106,32.618,32.3386,32.3974,504900.0
2010-01-13 09:30:00,43.98,44.62,43.88,44.17,340300.0,32.3313,32.8018,32.2578,32.4709,340300.0
2010-01-13 10:00:00,44.18,44.2,43.68,44.0,396300.0,32.4783,32.493,32.1107,32.346,396300.0
2010-01-13 10:30:00,43.99,44.0,43.9,43.99,306200.0,32.3386,32.346,32.2725,32.3386,306200.0
2010-01-13 11:00:00,43.99,44.18,43.98,44.07,159900.0,32.3386,32.4783,32.3313,32.3974,159900.0
2010-01-13 11:30:00,44.06,44.37,44.0,44.29,163100.0,32.3901,32.618,32.346,32.5592,163100.0
2010-01-13 12:00:00,44.29,44.35,43.98,44.03,143700.0,32.5592,32.6033,32.3313,32.368,143700.0
2010-01-13 12:30:00,44.03,44.11,43.93,44.05,123600.0,32.368,32.4268,32.2945,32.3827,123600.0
2010-01-13 13:00:00,44.05,44.25,44.05,44.23,82800.0,32.3827,32.5298,32.3827,32.5151,82800.0
2010-01-13 13:30:00,44.21,44.29,44.17,44.29,62700.0,32.5003,32.5592,32.4709,32.5592,62700.0
2010-01-13 14:00:00,44.29,44.41,44.26,44.39,52000.0,32.5592,32.6474,32.5371,32.6327,52000.0
2010-01-13 14:30:00,44.39,44.54,44.3,44.3,108300.0,32.6327,32.7429,32.5665,32.5665,108300.0
2010-01-13 15:00:00,44.32,44.51,44.29,44.47,133900.0,32.5812,32.7209,32.5592,32.6915,133900.0
2010-01-13 15:30:00,44.46,44.47,44.23,44.27,346800.0,32.6841,32.6915,32.5151,32.5445,346800.0
2010-01-14 09:30:00,44.4,44.52,43.95,43.99,269500.0,32.64,32.7282,32.3092,32.3386,269500.0
2010-01-14 10:00:00,43.99,44.14,43.98,44.01,191200.0,32.3386,32.4489,32.3313,32.3533,191200.0
2010-01-14 10:30:00,44.0,44.08,43.98,43.99,86700.0,32.346,32.4048,32.3313,32.3386,86700.0
2010-01-14 11:00:00,44.0,44.06,43.97,44.04,225400.0,32.346,32.3901,32.3239,32.3754,225400.0
2010-01-14 11:30:00,44.04,44.15,44.0,44.01,78600.0,32.3754,32.4562,32.346,32.3533,78600.0
2010-01-14 12:00:00,44.01,44.03,43.99,44.0,117800.0,32.3533,32.368,32.3386,32.346,117800.0
2010-01-14 12:30:00,44.0,44.03,43.98,44.01,130600.0,32.346,32.368,32.3313,32.3533,130600.0
2010-01-14 13:00:00,44.01,44.02,43.97,44.0,305700.0,32.3533,32.3607,32.3239,32.346,305700.0
2010-01-14 13:30:00,44.0,44.01,43.98,44.0,186400.0,32.346,32.3533,32.3313,32.346,186400.0
2010-01-14 14:00:00,44.0,44.02,43.98,44.0,121400.0,32.346,32.3607,32.3313,32.346,121400.0
2010-01-14 14:30:00,44.0,44.14,43.95,44.09,306300.0,32.346,32.4489,32.3092,32.4121,306300.0
2010-01-14 15:00:00,44.06,44.11,44.0,44.0,101600.0,32.3901,32.4268,32.346,32.346,101600.0
2010-01-14 15:30:00,44.01,44.06,43.94,43.96,341700.0,32.3533,32.3901,32.3019,32.3166,341700.0
2010-01-15 09:30:00,44.1,44.37,43.95,44.0,96500.0,32.4195,32.618,32.3092,32.346,96500.0
2010-01-15 10:00:00,44.02,44.09,43.41,43.54,142300.0,32.3607,32.4121,31.9122,32.0078,142300.0
2010-01-15 10:30:00,43.57,44.09,43.55,44.05,78400.0,32.0299,32.4121,32.0152,32.3827,78400.0
2010-01-15 11:00:00,44.09,44.2,44.07,44.1,72000.0,32.4121,32.493,32.3974,32.4195,72000.0
2010-01-15 11:30:00,44.09,44.19,44.03,44.1,48000.0,32.4121,32.4856,32.368,32.4195,48000.0
2010-01-15 12:00:00,44.09,44.13,44.0,44.05,52500.0,32.4121,32.4415,32.346,32.3827,52500.0
2010-01-15 12:30:00,44.04,44.15,43.9,44.0,56700.0,32.3754,32.4562,32.2725,32.346,56700.0
2010-01-15 13:00:00,44.0,44.02,43.93,44.0,29900.0,32.346,32.3607,32.2945,32.346,29900.0
2010-01-15 13:30:00,44.0,44.04,43.97,44.0,85600.0,32.346,32.3754,32.3239,32.346,85600.0
2010-01-15 14:00:00,44.02,44.06,43.98,44.05,43800.0,32.3607,32.3901,32.3313,32.3827,43800.0
2010-01-15 14:30:00,44.04,44.1,44.01,44.04,78400.0,32.3754,32.4195,32.3533,32.3754,78400.0
2010-01-15 15:00:00,44.04,44.16,44.01,44.06,190900.0,32.3754,32.4636,32.3533,32.3901,190900.0
2010-01-15 15:30:00,44.06,44.09,43.84,43.88,265400.0,32.3901,32.4121,32.2283,32.2578,265400.0
2010-01-19 09:30:00,44.15,44.28,43.86,44.11,211700.0,32.4562,32.5518,32.2431,32.4268,211700.0
2010-01-19 10:00:00,44.12,44.13,43.97,43.98,257100.0,32.4342,32.4415,32.3239,32.3313,257100.0
2010-01-19 10:30:00,43.98,44.1,43.97,44.07,108400.0,32.3313,32.4195,32.3239,32.3974,108400.0
2010-01-19 11:00:00,44.08,44.08,43.83,43.93,85400.0,32.4048,32.4048,32.221,32.2945,85400.0
2010-01-19 11:30:00,43.93,43.95,43.85,43.9,99700.0,32.2945,32.3092,32.2357,32.2725,99700.0
2010-01-19 12:00:00,43.9,43.94,43.72,43.79,157100.0,32.2725,32.3019,32.1401,32.1916,157100.0
2010-01-19 12:30:00,43.8,43.93,43.76,43.89,88900.0,32.1989,32.2945,32.1695,32.2651,88900.0
2010-01-19 13:00:00,43.88,43.95,43.78,43.85,63500.0,32.2578,32.3092,32.1842,32.2357,63500.0
2010-01-19 13:30:00,43.83,43.99,43.83,43.96,37600.0,32.221,32.3386,32.221,32.3166,37600.0
2010-01-19 14:00:00,43.96,44.13,43.95,44.12,47700.0,32.3166,32.4415,32.3092,32.4342,47700.0
2010-01-19 14:30:00,44.12,44.17,44.06,44.11,90600.0,32.4342,32.4709,32.3901,32.4268,90600.0
2010-01-19 15:00:00,44.11,44.11,43.96,44.01,143100.0,32.4268,32.4268,32.3166,32.3533,143100.0
2010-01-19 15:30:00,44.01,44.13,43.96,44.03,210000.0,32.3533,32.4415,32.3166,32.368,210000.0
2010-01-20 09:30:00,43.85,43.87,43.42,43.64,193500.0,32.2357,32.2504,31.9196,32.0813,193500.0
2010-01-20 10:00:00,43.63,43.73,43.44,43.52,149800.0,32.074,32.1475,31.9343,31.9931,149800.0
2010-01-20 10:30:00,43.48,43.74,43.48,43.62,141900.0,31.9637,32.1548,31.9637,32.0666,141900.0
2010-01-20 11:00:00,43.6,43.87,43.6,43.72,104300.0,32.0519,32.2504,32.0519,32.1401,104300.0
2010-01-20 11:30:00,43.73,43.78,43.62,43.68,64300.0,32.1475,32.1842,32.0666,32.1107,64300.0
2010-01-20 12:00:00,43.68,43.81,43.67,43.8,54800.0,32.1107,32.2063,32.1034,32.1989,54800.0
2010-01-20 12:30:00,43.8,44.0,43.76,44.0,109000.0,32.1989,32.346,32.1695,32.346,109000.0
2010-01-20 13:00:00,44.0,44.02,43.97,43.99,59400.0,32.346,32.3607,32.3239,32.3386,59400.0
2010-01-20 13:30:00,43.99,44.0,43.93,43.98,65500.0,32.3386,32.346,32.2945,32.3313,65500.0
2010-01-20 14:00:00,43.97,43.97,43.72,43.8,62000.0,32.3239,32.3239,32.1401,32.1989,62000.0
2010-01-20 14:30:00,43.8,43.87,43.77,43.79,134100.0,32.1989,32.2504,32.1769,32.1916,134100.0
2010-01-20 15:00:00,43.79,43.87,43.78,43.83,107100.0,32.1916,32.2504,32.1842,32.221,107100.0
2010-01-20 15:30:00,43.84,43.86,43.72,43.75,154800.0,32.2283,32.2431,32.1401,32.1622,154800.0
2010-01-21 09:30:00,44.0,44.0,43.61,43.68,46400.0,32.346,32.346,32.0593,32.1107,46400.0
2010-01-21 10:00:00,43.69,43.88,43.08,43.09,97700.0,32.1181,32.2578,31.6696,31.677,97700.0
2010-01-21 10:30:00,43.04,43.31,42.91,42.91,182500.0,31.6402,31.8387,31.5447,31.5447,182500.0
2010-01-21 11:00:00,42.91,43.09,42.66,42.84,185200.0,31.5447,31.677,31.3609,31.4932,185200.0
2010-01-21 11:30:00,42.84,42.89,42.32,42.48,215200.0,31.4932,31.53,31.1109,31.2286,215200.0
2010-01-21 12:00:00,42.47,42.82,42.47,42.69,410000.0,31.2212,31.4785,31.2212,31.3829,410000.0
2010-01-21 12:30:00,42.69,42.75,42.65,42.67,174700.0,31.3829,31.4271,31.3535,31.3682,174700.0
2010-01-21 13:00:00,42.67,42.71,42.44,42.56,185500.0,31.3682,31.3976,31.1992,31.2874,185500.0
2010-01-21 13:30:00,42.54,42.72,42.52,42.72,131800.0,31.2727,31.405,31.258,31.405,131800.0
2010-01-21 14:00:00,42.7,42.86,42.65,42.82,130500.0,31.3903,31.5079,31.3535,31.4785,130500.0
2010-01-21 14:30:00,42.81,43.07,42.8,43.02,173500.0,31.4712,31.6623,31.4638,31.6255,173500.0
2010-01-21 15:00:00,43.02,43.1,42.94,43.0,114900.0,31.6255,31.6843,31.5667,31.6108,114900.0
2010-01-21 15:30:00,43.01,43.12,42.96,43.0,252600.0,31.6182,31.6991,31.5814,31.6108,252600.0
2010-01-22 09:30:00,43.0,43.06,42.86,42.87,254800.0,31.6108,31.6549,31.5079,31.5153,254800.0
2010-01-22 10:00:00,42.87,42.95,42.26,42.67,199600.0,31.5153,31.5741,31.0668,31.3682,199600.0
2010-01-22 10:30:00,42.67,42.97,42.52,42.97,148100.0,31.3682,31.5888,31.258,31.5888,148100.0
2010-01-22 11:00:00,42.97,43.06,42.81,43.01,160400.0,31.5888,31.6549,31.4712,31.6182,160400.0
2010-01-22 11:30:00,43.0,43.05,42.96,43.0,65400.0,31.6108,31.6476,31.5814,31.6108,65400.0
2010-01-22 12:00:00,43.0,43.05,42.89,43.0,105900.0,31.6108,31.6476,31.53,31.6108,105900.0
2010-01-22 12:30:00,43.0,43.01,42.79,42.85,86800.0,31.6108,31.6182,31.4565,31.5006,86800.0
2010-01-22 13:00:00,42.83,42.98,42.75,42.78,24600.0,31.4859,31.5961,31.4271,31.4491,24600.0
2010-01-22 13:30:00,42.77,42.87,42.59,42.67,40400.0,31.4418,31.5153,31.3094,31.3682,40400.0
2010-01-22 14:00:00,42.66,42.8,42.59,42.59,37100.0,31.3609,31.4638,31.3094,31.3094,37100.0
2010-01-22 14:30:00,42.59,42.99,42.55,42.95,144900.0,31.3094,31.6035,31.28,31.5741,144900.0
2010-01-22 15:00:00,42.94,43.02,42.64,42.7,174900.0,31.5667,31.6255,31.3462,31.3903,174900.0
2010-01-22 15:30:00,42.7,42.71,42.49,42.55,269600.0,31.3903,31.3976,31.2359,31.28,269600.0
2010-01-25 09:30:00,43.17,43.18,42.68,42.99,109200.0,31.7358,31.7432,31.3756,31.6035,109200.0
2010-01-25 10:00:00,42.99,43.0,42.86,42.98,97300.0,31.6035,31.6108,31.5079,31.5961,97300.0
2010-01-25 10:30:00,42.99,43.0,42.86,42.9,71100.0,31.6035,31.6108,31.5079,31.5373,71100.0
2010-01-25 11:00:00,42.88,42.89,42.4,42.56,69000.0,31.5226,31.53,31.1698,31.2874,69000.0
2010-01-25 11:30:00,42.55,42.58,42.09,42.24,85700.0,31.28,31.3021,30.9419,31.0521,85700.0
2010-01-25 12:00:00,42.18,42.48,42.18,42.38,11900.0,31.008,31.2286,31.008,31.1551,11900.0
2010-01-25 12:30:00,42.35,42.48,42.3,42.34,28500.0,31.133,31.2286,31.0962,31.1256,28500.0
2010-01-25 13:00:00,42.32,42.45,42.28,42.43,24000.0,31.1109,31.2065,31.0815,31.1918,24000.0
2010-01-25 13:30:00,42.42,42.43,42.36,42.38,16200.0,31.1845,31.1918,31.1403,31.1551,16200.0
2010-01-25 14:00:00,42.38,42.5,42.29,42.5,53000.0,31.1551,31.2433,31.0889,31.2433,53000.0
2010-01-25 14:30:00,42.5,42.5,42.43,42.49,22500.0,31.2433,31.2433,31.1918,31.2359,22500.0
2010-01-25 15:00:00,42.49,42.5,42.38,42.42,63400.0,31.2359,31.2433,31.1551,31.1845,63400.0
2010-01-25 15:30:00,42.42,42.5,42.32,42.41,142000.0,31.1845,31.2433,31.1109,31.1771,142000.0
2010-01-26 09:30:00,42.1,42.1,41.79,42.06,105800.0,30.9492,30.9492,30.7213,30.9198,105800.0
2010-01-26 10:00:00,42.08,42.2,42.0,42.02,98100.0,30.9345,31.0227,30.8757,30.8904,98100.0
2010-01-26 10:30:00,42.02,42.3,42.0,42.26,181100.0,30.8904,31.0962,30.8757,31.0668,181100.0
2010-01-26 11:00:00,42.26,42.39,42.17,42.22,92100.0,31.0668,31.1624,31.0007,31.0374,92100.0
2010-01-26 11:30:00,42.22,42.45,42.22,42.37,66200.0,31.0374,31.2065,31.0374,31.1477,66200.0
2010-01-26 12:00:00,42.35,42.42,42.29,42.38,40300.0,31.133,31.1845,31.0889,31.1551,40300.0
2010-01-26 12:30:00,42.38,42.55,42.38,42.47,66200.0,31.1551,31.28,31.1551,31.2212,66200.0
2010-01-26 13:00:00,42.46,42.47,42.34,42.38,60700.0,31.2139,31.2212,31.1256,31.1551,60700.0
2010-01-26 13:30:00,42.39,42.52,42.39,42.45,46000.0,31.1624,31.258,31.1624,31.2065,46000.0
2010-01-26 14:00:00,42.45,42.47,42.31,42.33,77300.0,31.2065,31.2212,31.1036,31.1183,77300.0
2010-01-26 14:30:00,42.32,42.35,42.28,42.3,71800.0,31.1109,31.133,31.0815,31.0962,71800.0
2010-01-26 15:00:00,42.3,42.34,42.25,42.3,88900.0,31.0962,31.1256,31.0595,31.0962,88900.0
2010-01-26 15:30:00,42.31,42.44,42.17,42.17,259900.0,31.1036,31.1992,31.0007,31.0007,259900.0
2010-01-27 09:30:00,41.85,42.14,41.75,42.08,190400.0,30.7654,30.9786,30.6919,30.9345,190400.0
2010-01-27 10:00:00,42.07,42.1,41.73,41.83,198900.0,30.9272,30.9492,30.6772,30.7507,198900.0
2010-01-27 10:30:00,41.83,41.9,41.76,41.76,118200.0,30.7507,30.8022,30.6993,30.6993,118200.0
2010-01-27 11:00:00,41.75,41.83,41.61,41.65,155200.0,30.6919,30.7507,30.589,30.6184,155200.0
2010-01-27 11:30:00,41.66,41.8,41.56,41.71,43900.0,30.6258,30.7287,30.5522,30.6625,43900.0
2010-01-27 12:00:00,41.74,41.9,41.69,41.72,77000.0,30.6846,30.8022,30.6478,30.6699,77000.0
2010-01-27 12:30:00,41.71,41.71,41.63,41.71,66800.0,30.6625,30.6625,30.6037,30.6625,66800.0
2010-01-27 13:00:00,41.71,41.76,41.51,41.51,70900.0,30.6625,30.6993,30.5155,30.5155,70900.0
2010-01-27 13:30:00,41.52,41.61,41.42,41.49,52100.0,30.5228,30.589,30.4493,30.5008,52100.0
2010-01-27 14:00:00,41.49,41.5,41.25,41.35,89400.0,30.5008,30.5081,30.3243,30.3979,89400.0
2010-01-27 14:30:00,41.35,41.51,41.31,41.48,132100.0,30.3979,30.5155,30.3685,30.4934,132100.0
2010-01-27 15:00:00,41.48,41.55,41.41,41.55,178300.0,30.4934,30.5449,30.442,30.5449,178300.0
2010-01-27 15:30:00,41.55,41.85,41.55,41.76,223200.0,30.5449,30.7654,30.5449,30.6993,223200.0
2010-01-28 09:30:00,42.0,42.39,41.36,42.0,197000.0,30.8757,31.1624,30.4052,30.8757,197000.0
2010-01-28 10:00:00,42.0,42.02,41.91,42.0,130900.0,30.8757,30.8904,30.8095,30.8757,130900.0
2010-01-28 10:30:00,42.0,42.03,41.92,41.99,84300.0,30.8757,30.8978,30.8169,30.8683,84300.0
2010-01-28 11:00:00,42.0,42.3,41.96,42.02,95200.0,30.8757,31.0962,30.8463,30.8904,95200.0
2010-01-28 11:30:00,42.0,42.01,41.72,42.0,69400.0,30.8757,30.8831,30.6699,30.8757,69400.0
2010-01-28 12:00:00,42.0,42.07,41.99,42.0,62300.0,30.8757,30.9272,30.8683,30.8757,62300.0
2010-01-28 12:30:00,42.0,42.03,42.0,42.0,65200.0,30.8757,30.8978,30.8757,30.8757,65200.0
2010-01-28 13:00:00,42.03,42.07,42.0,42.01,128300.0,30.8978,30.9272,30.8757,30.8831,128300.0
2010-01-28 13:30:00,42.0,42.2,42.0,42.12,50300.0,30.8757,31.0227,30.8757,30.9639,50300.0
2010-01-28 14:00:00,42.12,42.17,42.0,42.08,73700.0,30.9639,31.0007,30.8757,30.9345,73700.0
2010-01-28 14:30:00,42.11,42.16,42.08,42.13,44100.0,30.9566,30.9933,30.9345,30.9713,44100.0
2010-01-28 15:00:00,42.12,42.34,42.11,42.29,78600.0,30.9639,31.1256,30.9566,31.0889,78600.0
2010-01-28 15:30:00,42.29,42.43,42.24,42.31,253900.0,31.0889,31.1918,31.0521,31.1036,253900.0
2010-01-29 09:30:00,42.44,42.65,42.12,42.28,117500.0,31.1992,31.3535,30.9639,31.0815,117500.0
2010-01-29 10:00:00,42.3,42.51,42.27,42.5,112700.0,31.0962,31.2506,31.0742,31.2433,112700.0
2010-01-29 10:30:00,42.5,42.69,42.48,42.67,78800.0,31.2433,31.3829,31.2286,31.3682,78800.0
2010-01-29 11:00:00,42.67,42.71,42.46,42.71,83000.0,31.3682,31.3976,31.2139,31.3976,83000.0
2010-01-29 11:30:00,42.71,42.75,42.44,42.51,56200.0,31.3976,31.4271,31.1992,31.2506,56200.0
2010-01-29 12:00:00,42.51,42.52,42.35,42.43,49200.0,31.2506,31.258,31.133,31.1918,49200.0
2010-01-29 12:30:00,42.43,42.43,42.17,42.17,90100.0,31.1918,31.1918,31.0007,31.0007,90100.0
2010-01-29 13:00:00,42.17,42.71,42.16,42.67,68900.0,31.0007,31.3976,30.9933,31.3682,68900.0
2010-01-29 13:30:00,42.67,42.77,42.55,42.67,72100.0,31.3682,31.4418,31.28,31.3682,72100.0
2010-01-29 14:00:00,42.67,42.7,42.35,42.35,80800.0,31.3682,31.3903,31.133,31.133,80800.0
2010-01-29 14:30:00,42.36,42.37,42.13,42.16,115700.0,31.1403,31.1477,30.9713,30.9933,115700.0
2010-01-29 15:00:00,42.18,42.34,42.12,42.18,150600.0,31.008,31.1256,30.9639,31.008,150600.0
2010-01-29 15:30:00,42.17,42.35,42.03,42.11,438800.0,31.0007,31.133,30.8978,30.9566,438800.0
2010-02-01 09:30:00,42.11,42.36,41.76,42.0,91500.0,30.9566,31.1403,30.6993,30.8757,91500.0
2010-02-01 10:00:00,42.03,42.13,41.77,41.9,26000.0,30.8978,30.9713,30.7066,30.8022,26000.0
2010-02-01 10:30:00,41.89,42.04,41.81,41.98,25100.0,30.7948,30.9051,30.736,30.861,25100.0
2010-02-01 11:00:00,41.94,42.04,41.89,42.01,21100.0,30.8316,30.9051,30.7948,30.8831,21100.0
2010-02-01 11:30:00,41.96,42.18,41.96,42.06,23300.0,30.8463,31.008,30.8463,30.9198,23300.0
2010-02-01 12:00:00,42.05,42.13,41.91,42.13,20400.0,30.9125,30.9713,30.8095,30.9713,20400.0
2010-02-01 12:30:00,42.1,42.18,42.0,42.13,59200.0,30.9492,31.008,30.8757,30.9713,59200.0
2010-02-01 13:00:00,42.13,42.2,42.05,42.2,34100.0,30.9713,31.0227,30.9125,31.0227,34100.0
2010-02-01 13:30:00,42.22,42.38,42.16,42.3,10400.0,31.0374,31.1551,30.9933,31.0962,10400.0
2010-02-01 14:00:00,42.32,42.34,42.16,42.22,15200.0,31.1109,31.1256,30.9933,31.0374,15200.0
2010-02-01 14:30:00,42.24,42.3,42.16,42.23,21600.0,31.0521,31.0962,30.9933,31.0448,21600.0
2010-02-01 15:00:00,42.22,42.33,42.15,42.28,48200.0,31.0374,31.1183,30.986,31.0815,48200.0
2010-02-01 15:30:00,42.26,42.42,42.13,42.33,144400.0,31.0668,31.1845,30.9713,31.1183,144400.0
2010-02-02 09:30:00,42.87,42.89,42.41,42.65,125200.0,31.5153,31.53,31.1771,31.3535,125200.0
2010-02-02 10:00:00,42.69,42.76,42.5,42.76,48200.0,31.3829,31.4344,31.2433,31.4344,48200.0
2010-02-02 10:30:00,42.76,42.77,42.67,42.74,23200.0,31.4344,31.4418,31.3682,31.4197,23200.0
2010-02-02 11:00:00,42.75,42.76,42.65,42.73,20400.0,31.4271,31.4344,31.3535,31.4123,20400.0
2010-02-02 11:30:00,42.74,42.75,42.61,42.65,71000.0,31.4197,31.4271,31.3241,31.3535,71000.0
2010-02-02 12:00:00,42.68,42.68,42.57,42.6,91300.0,31.3756,31.3756,31.2947,31.3168,91300.0
2010-02-02 12:30:00,42.6,42.67,42.56,42.63,22100.0,31.3168,31.3682,31.2874,31.3388,22100.0
2010-02-02 13:00:00,42.66,42.68,42.6,42.66,25100.0,31.3609,31.3756,31.3168,31.3609,25100.0
2010-02-02 13:30:00,42.67,42.77,42.65,42.73,78900.0,31.3682,31.4418,31.3535,31.4123,78900.0
2010-02-02 14:00:00,42.73,42.77,42.68,42.72,36000.0,31.4123,31.4418,31.3756,31.405,36000.0
2010-02-02 14:30:00,42.72,42.72,42.58,42.65,47500.0,31.405,31.405,31.3021,31.3535,47500.0
2010-02-02 15:00:00,42.66,42.74,42.63,42.71,80400.0,31.3609,31.4197,31.3388,31.3976,80400.0
2010-02-02 15:30:00,42.71,42.78,42.68,42.72,146000.0,31.3976,31.4491,31.3756,31.405,146000.0
2010-02-03 09:30:00,42.69,42.84,42.62,42.8,68200.0,31.3829,31.4932,31.3315,31.4638,68200.0
2010-02-03 10:00:00,42.8,42.81,42.55,42.6,42300.0,31.4638,31.4712,31.28,31.3168,42300.0
2010-02-03 10:30:00,42.6,42.74,42.46,42.74,65400.0,31.3168,31.4197,31.2139,31.4197,65400.0
2010-02-03 11:00:00,42.71,42.83,42.68,42.73,109100.0,31.3976,31.4859,31.3756,31.4123,109100.0
2010-02-03 11:30:00,42.73,42.75,42.57,42.58,30400.0,31.4123,31.4271,31.2947,31.3021,30400.0
2010-02-03 12:00:00,42.55,42.7,42.55,42.67,13200.0,31.28,31.3903,31.28,31.3682,13200.0
2010-02-03 12:30:00,42.65,42.78,42.65,42.74,76300.0,31.3535,31.4491,31.3535,31.4197,76300.0
2010-02-03 13:00:00,42.75,42.9,42.68,42.72,59500.0,31.4271,31.5373,31.3756,31.405,59500.0
2010-02-03 13:30:00,42.71,42.78,42.55,42.59,53900.0,31.3976,31.4491,31.28,31.3094,53900.0
2010-02-03 14:00:00,42.55,42.6,42.46,42.5,12000.0,31.28,31.3168,31.2139,31.2433,12000.0
2010-02-03 14:30:00,42.5,42.59,42.41,42.54,26100.0,31.2433,31.3094,31.1771,31.2727,26100.0
2010-02-03 15:00:00,42.59,42.63,42.46,42.51,27200.0,31.3094,31.3388,31.2139,31.2506,27200.0
2010-02-03 15:30:00,42.5,42.66,42.48,42.64,138000.0,31.2433,31.3609,31.2286,31.3462,138000.0
2010-02-04 09:30:00,42.24,42.24,41.44,41.51,104100.0,31.0521,31.0521,30.464,30.5155,104100.0
2010-02-04 10:00:00,41.51,41.74,41.27,41.31,115300.0,30.5155,30.6846,30.3391,30.3685,115300.0
2010-02-04 10:30:00,41.31,41.67,41.3,41.55,47100.0,30.3685,30.6331,30.3611,30.5449,47100.0
2010-02-04 11:00:00,41.5,41.73,41.47,41.69,27900.0,30.5081,30.6772,30.4861,30.6478,27900.0
2010-02-04 11:30:00,41.7,41.71,41.2,41.23,86400.0,30.6552,30.6625,30.2876,30.3096,86400.0
2010-02-04 12:00:00,41.22,41.34,41.0,41.03,43300.0,30.3023,30.3905,30.1406,30.1626,43300.0
2010-02-04 12:30:00,41.02,41.26,40.92,40.96,62500.0,30.1553,30.3317,30.0818,30.1112,62500.0
2010-02-04 13:00:00,40.96,41.07,40.86,40.87,79700.0,30.1112,30.192,30.0376,30.045,79700.0
2010-02-04 13:30:00,40.88,41.08,40.81,40.81,71600.0,30.0523,30.1994,30.0009,30.0009,71600.0
2010-02-04 14:00:00,40.84,41.08,40.71,40.96,51400.0,30.0229,30.1994,29.9274,30.1112,51400.0
2010-02-04 14:30:00,40.95,41.12,40.9,41.1,35900.0,30.1038,30.2288,30.0671,30.2141,35900.0
2010-02-04 15:00:00,41.1,41.13,40.71,40.76,33400.0,30.2141,30.2361,29.9274,29.9641,33400.0
2010-02-04 15:30:00,40.76,40.94,40.65,40.8,252700.0,29.9641,30.0965,29.8833,29.9935,252700.0
2010-02-05 09:30:00,40.89,41.26,40.5,40.81,164000.0,30.0597,30.3317,29.773,30.0009,164000.0
2010-02-05 10:00:00,40.78,40.8,40.28,40.48,66400.0,29.9788,29.9935,29.6113,29.7583,66400.0
2010-02-05 10:30:00,40.51,40.54,40.31,40.48,57700.0,29.7803,29.8024,29.6333,29.7583,57700.0
2010-02-05 11:00:00,40.5,40.54,40.25,40.32,49200.0,29.773,29.8024,29.5892,29.6407,49200.0
2010-02-05 11:30:00,40.31,40.4,40.12,40.33,55800.0,29.6333,29.6995,29.4936,29.648,55800.0
2010-02-05 12:00:00,40.35,40.49,40.24,40.4,37900.0,29.6627,29.7656,29.5819,29.6995,37900.0
2010-02-05 12:30:00,40.42,40.42,40.2,40.23,27700.0,29.7142,29.7142,29.5525,29.5745,27700.0
2010-02-05 13:00:00,40.25,40.28,40.1,40.17,54500.0,29.5892,29.6113,29.4789,29.5304,54500.0
2010-02-05 13:30:00,40.2,40.22,39.97,39.98,68600.0,29.5525,29.5672,29.3834,29.3907,68600.0
2010-02-05 14:00:00,40.0,40.4,39.98,40.25,102400.0,29.4054,29.6995,29.3907,29.5892,102400.0
2010-02-05 14:30:00,40.23,40.49,40.1,40.33,82300.0,29.5745,29.7656,29.4789,29.648,82300.0
2010-02-05 15:00:00,40.39,40.65,40.2,40.63,202400.0,29.6921,29.8833,29.5525,29.8686,202400.0
2010-02-05 15:30:00,40.64,41.17,40.63,40.99,323800.0,29.8759,30.2655,29.8686,30.1332,323800.0
2010-02-08 09:30:00,41.06,41.2,40.71,40.8,36100.0,30.1847,30.2876,29.9274,29.9935,36100.0
2010-02-08 10:00:00,40.82,41.01,40.63,40.93,52200.0,30.0082,30.1479,29.8686,30.0891,52200.0
2010-02-08 10:30:00,40.97,41.13,40.83,41.13,51400.0,30.1185,30.2361,30.0156,30.2361,51400.0
2010-02-08 11:00:00,41.13,41.49,41.12,41.33,64300.0,30.2361,30.5008,30.2288,30.3832,64300.0
2010-02-08 11:30:00,41.33,41.47,41.32,41.39,15500.0,30.3832,30.4861,30.3758,30.4273,15500.0
2010-02-08 12:00:00,41.36,41.4,41.26,41.4,12200.0,30.4052,30.4346,30.3317,30.4346,12200.0
2010-02-08 12:30:00,41.41,41.47,41.35,41.37,27300.0,30.442,30.4861,30.3979,30.4126,27300.0
2010-02-08 13:00:00,41.34,41.38,41.22,41.3,54100.0,30.3905,30.4199,30.3023,30.3611,54100.0
2010-02-08 13:30:00,41.28,41.29,41.19,41.26,16200.0,30.3464,30.3538,30.2802,30.3317,16200.0
2010-02-08 14:00:00,41.26,41.29,41.22,41.24,22100.0,30.3317,30.3538,30.3023,30.317,22100.0
2010-02-08 14:30:00,41.24,41.33,41.16,41.23,26200.0,30.317,30.3832,30.2582,30.3096,26200.0
2010-02-08 15:00:00,41.23,41.23,41.03,41.03,17800.0,30.3096,30.3096,30.1626,30.1626,17800.0
2010-02-08 15:30:00,41.03,41.14,40.8,40.88,100600.0,30.1626,30.2435,29.9935,30.0523,100600.0
2010-02-09 09:30:00,41.4,41.41,41.22,41.26,62200.0,30.4346,30.442,30.3023,30.3317,62200.0
2010-02-09 10:00:00,41.24,41.55,41.21,41.36,219500.0,30.317,30.5449,30.2949,30.4052,219500.0
2010-02-09 10:30:00,41.37,41.45,41.06,41.06,76400.0,30.4126,30.4714,30.1847,30.1847,76400.0
2010-02-09 11:00:00,41.06,41.1,40.93,40.97,38500.0,30.1847,30.2141,30.0891,30.1185,38500.0
2010-02-09 11:30:00,41.0,41.83,40.96,41.4,119600.0,30.1406,30.7507,30.1112,30.4346,119600.0
2010-02-09 12:00:00,41.42,41.86,41.39,41.62,52700.0,30.4493,30.7728,30.4273,30.5963,52700.0
2010-02-09 12:30:00,41.62,41.7,41.35,41.41,62400.0,30.5963,30.6552,30.3979,30.442,62400.0
2010-02-09 13:00:00,41.45,41.52,41.34,41.36,24100.0,30.4714,30.5228,30.3905,30.4052,24100.0
2010-02-09 13:30:00,41.38,41.39,41.25,41.27,13500.0,30.4199,30.4273,30.3243,30.3391,13500.0
2010-02-09 14:00:00,41.28,41.33,41.17,41.33,14500.0,30.3464,30.3832,30.2655,30.3832,14500.0
2010-02-09 14:30:00,41.32,41.41,41.21,41.26,29700.0,30.3758,30.442,30.2949,30.3317,29700.0
2010-02-09 15:00:00,41.25,41.53,41.12,41.34,113800.0,30.3243,30.5302,30.2288,30.3905,113800.0
2010-02-09 15:30:00,41.34,41.58,41.23,41.48,141500.0,30.3905,30.5669,30.3096,30.4934,141500.0
2010-02-10 09:30:00,41.35,41.56,41.21,41.28,45800.0,30.3979,30.5522,30.2949,30.3464,45800.0
2010-02-10 10:00:00,41.27,41.27,40.74,40.82,61200.0,30.3391,30.3391,29.9494,30.0082,61200.0
2010-02-10 10:30:00,40.82,41.2,40.79,41.14,18900.0,30.0082,30.2876,29.9862,30.2435,18900.0
2010-02-10 11:00:00,41.15,41.15,40.87,41.0,33700.0,30.2508,30.2508,30.045,30.1406,33700.0
2010-02-10 11:30:00,41.0,41.02,40.93,40.98,31300.0,30.1406,30.1553,30.0891,30.1259,31300.0
2010-02-10 12:00:00,40.97,41.04,40.87,40.95,38500.0,30.1185,30.17,30.045,30.1038,38500.0
2010-02-10 12:30:00,40.95,41.0,40.94,40.95,19600.0,30.1038,30.1406,30.0965,30.1038,19600.0
2010-02-10 13:00:00,40.95,41.0,40.93,40.97,36000.0,30.1038,30.1406,30.0891,30.1185,36000.0
2010-02-10 13:30:00,40.97,40.97,40.78,40.79,26500.0,30.1185,30.1185,29.9788,29.9862,26500.0
2010-02-10 14:00:00,40.79,40.85,40.74,40.75,48000.0,29.9862,30.0303,29.9494,29.9568,48000.0
2010-02-10 14:30:00,40.74,40.75,40.61,40.62,36500.0,29.9494,29.9568,29.8539,29.8612,36500.0
2010-02-10 15:00:00,40.61,40.97,40.61,40.96,83900.0,29.8539,30.1185,29.8539,30.1112,83900.0
2010-02-10 15:30:00,40.96,41.05,40.81,41.01,394100.0,30.1112,30.1773,30.0009,30.1479,394100.0
2010-02-11 09:30:00,40.96,40.96,40.52,40.85,110800.0,30.1112,30.1112,29.7877,30.0303,110800.0
2010-02-11 10:00:00,40.83,41.16,40.82,41.0,110500.0,30.0156,30.2582,30.0082,30.1406,110500.0
2010-02-11 10:30:00,40.99,41.01,40.8,40.81,51900.0,30.1332,30.1479,29.9935,30.0009,51900.0
2010-02-11 11:00:00,40.82,41.0,40.82,40.97,62100.0,30.0082,30.1406,30.0082,30.1185,62100.0
2010-02-11 11:30:00,40.96,41.18,40.92,41.01,72900.0,30.1112,30.2729,30.0818,30.1479,72900.0
2010-02-11 12:00:00,41.02,41.05,40.98,41.02,122000.0,30.1553,30.1773,30.1259,30.1553,122000.0
2010-02-11 12:30:00,41.02,41.05,40.96,41.01,51300.0,30.1553,30.1773,30.1112,30.1479,51300.0
2010-02-11 13:00:00,41.01,41.02,40.96,41.0,72600.0,30.1479,30.1553,30.1112,30.1406,72600.0
2010-02-11 13:30:00,41.0,41.09,40.97,41.06,62700.0,30.1406,30.2067,30.1185,30.1847,62700.0
2010-02-11 14:00:00,41.04,41.49,41.04,41.48,56300.0,30.17,30.5008,30.17,30.4934,56300.0
2010-02-11 14:30:00,41.49,41.49,41.27,41.33,77100.0,30.5008,30.5008,30.3391,30.3832,77100.0
2010-02-11 15:00:00,41.33,41.67,41.2,41.65,225900.0,30.3832,30.6331,30.2876,30.6184,225900.0
2010-02-11 15:30:00,41.65,41.75,41.46,41.66,321800.0,30.6184,30.6919,30.4787,30.6258,321800.0
2010-02-12 09:30:00,41.39,41.77,41.31,41.42,67400.0,30.4273,30.7066,30.3685,30.4493,67400.0
2010-02-12 10:00:00,41.4,41.4,41.18,41.28,85800.0,30.4346,30.4346,30.2729,30.3464,85800.0
2010-02-12 10:30:00,41.28,41.41,41.17,41.25,142000.0,30.3464,30.442,30.2655,30.3243,142000.0
2010-02-12 11:00:00,41.23,41.26,41.08,41.25,216600.0,30.3096,30.3317,30.1994,30.3243,216600.0
2010-02-12 11:30:00,41.26,41.4,41.19,41.4,139000.0,30.3317,30.4346,30.2802,30.4346,139000.0
2010-02-12 12:00:00,41.39,41.51,41.33,41.4,63600.0,30.4273,30.5155,30.3832,30.4346,63600.0
2010-02-12 12:30:00,41.41,41.45,41.28,41.3,43400.0,30.442,30.4714,30.3464,30.3611,43400.0
2010-02-12 13:00:00,41.29,41.34,41.13,41.14,79700.0,30.3538,30.3905,30.2361,30.2435,79700.0
2010-02-12 13:30:00,41.13,41.34,41.08,41.23,98800.0,30.2361,30.3905,30.1994,30.3096,98800.0
2010-02-12 14:00:00,41.22,41.28,41.12,41.2,75300.0,30.3023,30.3464,30.2288,30.2876,75300.0
2010-02-12 14:30:00,41.2,41.28,41.15,41.16,63100.0,30.2876,30.3464,30.2508,30.2582,63100.0
2010-02-12 15:00:00,41.18,41.22,41.09,41.15,47400.0,30.2729,30.3023,30.2067,30.2508,47400.0
2010-02-12 15:30:00,41.15,41.3,41.08,41.3,154400.0,30.2508,30.3611,30.1994,30.3611,154400.0
2010-02-16 09:30:00,41.59,41.87,41.53,41.54,96400.0,30.5743,30.7801,30.5302,30.5375,96400.0
2010-02-16 10:00:00,41.54,41.55,41.35,41.5,81300.0,30.5375,30.5449,30.3979,30.5081,81300.0
2010-02-16 10:30:00,41.48,41.62,41.48,41.59,100000.0,30.4934,30.5963,30.4934,30.5743,100000.0
2010-02-16 11:00:00,41.56,41.6,41.56,41.59,69100.0,30.5522,30.5816,30.5522,30.5743,69100.0
2010-02-16 11:30:00,41.59,41.79,41.52,41.53,154900.0,30.5743,30.7213,30.5228,30.5302,154900.0
2010-02-16 12:00:00,41.54,41.66,41.52,41.65,52900.0,30.5375,30.6258,30.5228,30.6184,52900.0
2010-02-16 12:30:00,41.62,41.62,41.45,41.45,33700.0,30.5963,30.5963,30.4714,30.4714,33700.0
2010-02-16 13:00:00,41.47,41.62,41.44,41.57,39600.0,30.4861,30.5963,30.464,30.5596,39600.0
2010-02-16 13:30:00,41.59,41.63,41.52,41.58,124300.0,30.5743,30.6037,30.5228,30.5669,124300.0
2010-02-16 14:00:00,41.58,41.61,41.55,41.58,77100.0,30.5669,30.589,30.5449,30.5669,77100.0
2010-02-16 14:30:00,41.58,41.59,41.49,41.51,24500.0,30.5669,30.5743,30.5008,30.5155,24500.0
2010-02-16 15:00:00,41.54,41.57,41.5,41.51,45600.0,30.5375,30.5596,30.5081,30.5155,45600.0
2010-02-16 15:30:00,41.5,41.63,41.48,41.6,231100.0,30.5081,30.6037,30.4934,30.5816,231100.0
2010-02-17 09:30:00,41.71,41.85,41.54,41.68,272700.0,30.6625,30.7654,30.5375,30.6405,272700.0
2010-02-17 10:00:00,41.68,41.7,41.54,41.62,123300.0,30.6405,30.6552,30.5375,30.5963,123300.0
2010-02-17 10:30:00,41.62,41.83,41.6,41.77,121600.0,30.5963,30.7507,30.5816,30.7066,121600.0
2010-02-17 11:00:00,41.77,41.77,41.67,41.69,77600.0,30.7066,30.7066,30.6331,30.6478,77600.0
2010-02-17 11:30:00,41.69,41.76,41.68,41.75,76600.0,30.6478,30.6993,30.6405,30.6919,76600.0
2010-02-17 12:00:00,41.74,41.78,41.71,41.75,130100.0,30.6846,30.714,30.6625,30.6919,130100.0
2010-02-17 12:30:00,41.75,41.76,41.69,41.73,47300.0,30.6919,30.6993,30.6478,30.6772,47300.0
2010-02-17 13:00:00,41.74,41.75,41.68,41.7,97900.0,30.6846,30.6919,30.6405,30.6552,97900.0
2010-02-17 13:30:00,41.7,41.75,41.66,41.7,91900.0,30.6552,30.6919,30.6258,30.6552,91900.0
2010-02-17 14:00:00,41.7,41.79,41.67,41.78,185900.0,30.6552,30.7213,30.6331,30.714,185900.0
2010-02-17 14:30:00,41.78,42.0,41.75,41.96,97000.0,30.714,30.8757,30.6919,30.8463,97000.0
2010-02-17 15:00:00,41.97,42.05,41.9,41.93,185900.0,30.8536,30.9125,30.8022,30.8242,185900.0
2010-02-17 15:30:00,41.93,42.02,41.85,41.89,219500.0,30.8242,30.8904,30.7654,30.7948,219500.0
2010-02-18 09:30:00,42.09,42.28,41.89,42.13,113800.0,30.9419,31.0815,30.7948,30.9713,113800.0
2010-02-18 10:00:00,42.11,42.13,41.97,41.99,210400.0,30.9566,30.9713,30.8536,30.8683,210400.0
2010-02-18 10:30:00,42.0,42.05,41.94,42.0,132000.0,30.8757,30.9125,30.8316,30.8757,132000.0
2010-02-18 11:00:00,42.01,42.05,41.87,41.9,85900.0,30.8831,30.9125,30.7801,30.8022,85900.0
2010-02-18 11:30:00,41.9,41.99,41.86,41.95,59700.0,30.8022,30.8683,30.7728,30.8389,59700.0
2010-02-18 12:00:00,41.93,42.0,41.92,41.99,52100.0,30.8242,30.8757,30.8169,30.8683,52100.0
2010-02-18 12:30:00,41.99,42.0,41.91,41.96,36100.0,30.8683,30.8757,30.8095,30.8463,36100.0
2010-02-18 13:00:00,41.98,42.0,41.93,41.99,58500.0,30.861,30.8757,30.8242,30.8683,58500.0
2010-02-18 13:30:00,41.99,42.06,41.97,41.99,90700.0,30.8683,30.9198,30.8536,30.8683,90700.0
2010-02-18 14:00:00,41.99,42.08,41.96,42.01,159000.0,30.8683,30.9345,30.8463,30.8831,159000.0
2010-02-18 14:30:00,42.01,42.07,41.96,42.01,119500.0,30.8831,30.9272,30.8463,30.8831,119500.0
2010-02-18 15:00:00,42.03,42.05,41.98,42.0,292600.0,30.8978,30.9125,30.861,30.8757,292600.0
2010-02-18 15:30:00,42.0,42.04,41.99,41.99,191800.0,30.8757,30.9051,30.8683,30.8683,191800.0
2010-02-19 09:30:00,41.79,41.79,41.45,41.58,118400.0,30.7213,30.7213,30.4714,30.5669,118400.0
2010-02-19 10:00:00,41.58,41.69,41.53,41.66,124500.0,30.5669,30.6478,30.5302,30.6258,124500.0
2010-02-19 10:30:00,41.69,41.75,41.56,41.58,114500.0,30.6478,30.6919,30.5522,30.5669,114500.0
2010-02-19 11:00:00,41.6,41.71,41.55,41.66,217700.0,30.5816,30.6625,30.5449,30.6258,217700.0
2010-02-19 11:30:00,41.66,41.9,41.61,41.9,65100.0,30.6258,30.8022,30.589,30.8022,65100.0
2010-02-19 12:00:00,41.89,41.98,41.77,41.8,65400.0,30.7948,30.861,30.7066,30.7287,65400.0
2010-02-19 12:30:00,41.82,41.87,41.78,41.78,41900.0,30.7434,30.7801,30.714,30.714,41900.0
2010-02-19 13:00:00,41.78,41.82,41.73,41.75,48200.0,30.714,30.7434,30.6772,30.6919,48200.0
2010-02-19 13:30:00,41.74,41.89,41.73,41.81,43700.0,30.6846,30.7948,30.6772,30.736,43700.0
2010-02-19 14:00:00,41.8,41.85,41.76,41.8,52200.0,30.7287,30.7654,30.6993,30.7287,52200.0
2010-02-19 14:30:00,41.8,41.85,41.78,41.83,63600.0,30.7287,30.7654,30.714,30.7507,63600.0
2010-02-19 15:00:00,41.83,41.83,41.7,41.76,50200.0,30.7507,30.7507,30.6552,30.6993,50200.0
2010-02-19 15:30:00,41.77,41.83,41.71,41.78,183200.0,30.7066,30.7507,30.6625,30.714,183200.0
2010-02-22 09:30:00,41.98,42.1,41.7,41.92,67700.0,30.861,30.9492,30.6552,30.8169,67700.0
2010-02-22 10:00:00,41.92,42.01,41.61,42.01,91700.0,30.8169,30.8831,30.589,30.8831,91700.0
2010-02-22 10:30:00,42.0,42.04,41.84,41.86,113100.0,30.8757,30.9051,30.7581,30.7728,113100.0
2010-02-22 11:00:00,41.86,42.03,41.82,41.95,63900.0,30.7728,30.8978,30.7434,30.8389,63900.0
2010-02-22 11:30:00,41.96,42.0,41.92,41.97,52300.0,30.8463,30.8757,30.8169,30.8536,52300.0
2010-02-22 12:00:00,41.98,42.0,41.87,41.92,71900.0,30.861,30.8757,30.7801,30.8169,71900.0
2010-02-22 12:30:00,41.93,42.14,41.92,42.13,71500.0,30.8242,30.9786,30.8169,30.9713,71500.0
2010-02-22 13:00:00,42.14,42.18,42.06,42.12,84100.0,30.9786,31.008,30.9198,30.9639,84100.0
2010-02-22 13:30:00,42.11,42.14,42.04,42.07,92500.0,30.9566,30.9786,30.9051,30.9272,92500.0
2010-02-22 14:00:00,42.07,42.14,42.07,42.1,182400.0,30.9272,30.9786,30.9272,30.9492,182400.0
2010-02-22 14:30:00,42.1,42.15,42.07,42.11,112600.0,30.9492,30.986,30.9272,30.9566,112600.0
2010-02-22 15:00:00,42.1,42.13,42.07,42.1,103300.0,30.9492,30.9713,30.9272,30.9492,103300.0
2010-02-22 15:30:00,42.1,42.11,41.9,42.0,241200.0,30.9492,30.9566,30.8022,30.8757,241200.0
2010-02-23 09:30:00,42.01,42.18,41.83,42.02,101700.0,30.8831,31.008,30.7507,30.8904,101700.0
2010-02-23 10:00:00,42.03,42.03,41.68,41.77,92200.0,30.8978,30.8978,30.6405,30.7066,92200.0
2010-02-23 10:30:00,41.77,41.98,41.72,41.97,53700.0,30.7066,30.861,30.6699,30.8536,53700.0
2010-02-23 11:00:00,41.97,42.0,41.84,41.89,66000.0,30.8536,30.8757,30.7581,30.7948,66000.0
2010-02-23 11:30:00,41.9,41.98,41.87,41.9,30000.0,30.8022,30.861,30.7801,30.8022,30000.0
2010-02-23 12:00:00,41.91,41.97,41.91,41.93,31900.0,30.8095,30.8536,30.8095,30.8242,31900.0
2010-02-23 12:30:00,41.93,41.94,41.83,41.94,31600.0,30.8242,30.8316,30.7507,30.8316,31600.0
2010-02-23 13:00:00,41.94,41.98,41.89,41.97,34900.0,30.8316,30.861,30.7948,30.8536,34900.0
2010-02-23 13:30:00,41.97,41.97,41.88,41.93,32300.0,30.8536,30.8536,30.7875,30.8242,32300.0
2010-02-23 14:00:00,41.91,41.97,41.88,41.92,35000.0,30.8095,30.8536,30.7875,30.8169,35000.0
2010-02-23 14:30:00,41.93,41.99,41.88,41.95,35900.0,30.8242,30.8683,30.7875,30.8389,35900.0
2010-02-23 15:00:00,41.95,42.05,41.95,42.0,251800.0,30.8389,30.9125,30.8389,30.8757,251800.0
2010-02-23 15:30:00,42.01,42.01,41.86,41.91,202500.0,30.8831,30.8831,30.7728,30.8095,202500.0
2010-02-24 09:30:00,42.39,42.39,41.79,41.8,71600.0,31.1624,31.1624,30.7213,30.7287,71600.0
2010-02-24 10:00:00,41.8,41.95,41.67,41.93,57500.0,30.7287,30.8389,30.6331,30.8242,57500.0
2010-02-24 10:30:00,41.9,42.02,41.87,42.0,53600.0,30.8022,30.8904,30.7801,30.8757,53600.0
2010-02-24 11:00:00,42.0,42.05,41.86,41.91,41200.0,30.8757,30.9125,30.7728,30.8095,41200.0
2010-02-24 11:30:00,41.91,41.95,41.89,41.93,11700.0,30.8095,30.8389,30.7948,30.8242,11700.0
2010-02-24 12:00:00,41.92,42.0,41.91,41.93,30700.0,30.8169,30.8757,30.8095,30.8242,30700.0
2010-02-24 12:30:00,41.93,41.98,41.88,41.89,25200.0,30.8242,30.861,30.7875,30.7948,25200.0
2010-02-24 13:00:00,41.88,42.01,41.87,41.94,26200.0,30.7875,30.8831,30.7801,30.8316,26200.0
2010-02-24 13:30:00,41.95,41.99,41.89,41.95,11700.0,30.8389,30.8683,30.7948,30.8389,11700.0
2010-02-24 14:00:00,41.95,41.96,41.87,41.89,23200.0,30.8389,30.8463,30.7801,30.7948,23200.0
2010-02-24 14:30:00,41.88,41.89,41.83,41.85,22200.0,30.7875,30.7948,30.7507,30.7654,22200.0
2010-02-24 15:00:00,41.86,42.02,41.85,41.97,52800.0,30.7728,30.8904,30.7654,30.8536,52800.0
2010-02-24 15:30:00,41.98,42.0,41.84,41.89,87300.0,30.861,30.8757,30.7581,30.7948,87300.0
2010-02-25 09:30:00,41.44,41.44,41.14,41.38,78600.0,30.464,30.464,30.2435,30.4199,78600.0
2010-02-25 10:00:00,41.4,41.65,41.36,41.6,69000.0,30.4346,30.6184,30.4052,30.5816,69000.0
2010-02-25 10:30:00,41.59,41.62,41.5,41.56,82600.0,30.5743,30.5963,30.5081,30.5522,82600.0
2010-02-25 11:00:00,41.56,41.59,41.44,41.49,41000.0,30.5522,30.5743,30.464,30.5008,41000.0
2010-02-25 11:30:00,41.48,41.6,41.43,41.6,40100.0,30.4934,30.5816,30.4567,30.5816,40100.0
2010-02-25 12:00:00,41.58,41.67,41.53,41.6,58300.0,30.5669,30.6331,30.5302,30.5816,58300.0
2010-02-25 12:30:00,41.61,41.65,41.54,41.55,35100.0,30.589,30.6184,30.5375,30.5449,35100.0
2010-02-25 13:00:00,41.55,41.62,41.48,41.5,28300.0,30.5449,30.5963,30.4934,30.5081,28300.0
2010-02-25 13:30:00,41.54,41.72,41.5,41.68,77700.0,30.5375,30.6699,30.5081,30.6405,77700.0
2010-02-25 14:00:00,41.71,41.92,41.61,41.82,77800.0,30.6625,30.8169,30.589,30.7434,77800.0
2010-02-25 14:30:00,41.83,42.26,41.83,42.22,232300.0,30.7507,31.0668,30.7507,31.0374,232300.0
2010-02-25 15:00:00,42.21,42.43,42.21,42.34,57600.0,31.0301,31.1918,31.0301,31.1256,57600.0
2010-02-25 15:30:00,42.35,42.44,42.27,42.42,125100.0,31.133,31.1992,31.0742,31.1845,125100.0
2010-02-26 09:30:00,42.28,42.44,42.1,42.14,124200.0,31.0815,31.1992,30.9492,30.9786,124200.0
2010-02-26 10:00:00,42.12,42.38,41.82,42.13,139800.0,30.9639,31.1551,30.7434,30.9713,139800.0
2010-02-26 10:30:00,42.17,42.42,42.15,42.33,103200.0,31.0007,31.1845,30.986,31.1183,103200.0
2010-02-26 11:00:00,42.31,42.56,42.3,42.4,76600.0,31.1036,31.2874,31.0962,31.1698,76600.0
2010-02-26 11:30:00,42.4,42.68,42.35,42.65,43700.0,31.1698,31.3756,31.133,31.3535,43700.0
2010-02-26 12:00:00,42.66,42.67,42.52,42.66,20900.0,31.3609,31.3682,31.258,31.3609,20900.0
2010-02-26 12:30:00,42.65,42.67,42.4,42.44,27800.0,31.3535,31.3682,31.1698,31.1992,27800.0
2010-02-26 13:00:00,42.45,42.57,42.45,42.57,24500.0,31.2065,31.2947,31.2065,31.2947,24500.0
2010-02-26 13:30:00,42.56,42.66,42.56,42.62,61700.0,31.2874,31.3609,31.2874,31.3315,61700.0
2010-02-26 14:00:00,42.62,42.69,42.6,42.63,51000.0,31.3315,31.3829,31.3168,31.3388,51000.0
2010-02-26 14:30:00,42.62,42.63,42.55,42.58,62600.0,31.3315,31.3388,31.28,31.3021,62600.0
2010-02-26 15:00:00,42.58,42.79,42.56,42.77,39800.0,31.3021,31.4565,31.2874,31.4418,39800.0
2010-02-26 15:30:00,42.76,42.97,42.67,42.88,201200.0,31.4344,31.5888,31.3682,31.5226,201200.0
2010-03-01 09:30:00,42.84,42.98,42.66,42.68,70900.0,31.4932,31.5961,31.3609,31.3756,70900.0
2010-03-01 10:00:00,42.68,42.81,42.58,42.71,45000.0,31.3756,31.4712,31.3021,31.3976,45000.0
2010-03-01 10:30:00,42.72,42.95,42.66,42.94,51400.0,31.405,31.5741,31.3609,31.5667,51400.0
2010-03-01 11:00:00,42.91,43.32,42.91,43.32,59400.0,31.5447,31.8461,31.5447,31.8461,59400.0
2010-03-01 11:30:00,43.3,43.43,43.27,43.34,22300.0,31.8314,31.9269,31.8093,31.8608,22300.0
2010-03-01 12:00:00,43.32,43.39,43.31,43.38,21700.0,31.8461,31.8975,31.8387,31.8902,21700.0
2010-03-01 12:30:00,43.39,43.4,43.29,43.4,41900.0,31.8975,31.9049,31.824,31.9049,41900.0
2010-03-01 13:00:00,43.4,43.47,43.35,43.47,19000.0,31.9049,31.9563,31.8681,31.9563,19000.0
2010-03-01 13:30:00,43.44,43.56,43.44,43.5,73100.0,31.9343,32.0225,31.9343,31.9784,73100.0
2010-03-01 14:00:00,43.5,43.65,43.5,43.6,43700.0,31.9784,32.0887,31.9784,32.0519,43700.0
2010-03-01 14:30:00,43.6,43.62,43.47,43.6,29600.0,32.0519,32.0666,31.9563,32.0519,29600.0
2010-03-01 15:00:00,43.57,43.71,43.5,43.64,58400.0,32.0299,32.1328,31.9784,32.0813,58400.0
2010-03-01 15:30:00,43.64,43.86,43.56,43.79,275700.0,32.0813,32.2431,32.0225,32.1916,275700.0
2010-03-02 09:30:00,44.22,44.77,44.17,44.39,436800.0,32.5077,32.912,32.4709,32.6327,436800.0
2010-03-02 10:00:00,44.38,44.5,44.37,44.44,254500.0,32.6253,32.7135,32.618,32.6694,254500.0
2010-03-02 10:30:00,44.46,44.54,44.42,44.45,134600.0,32.6841,32.7429,32.6547,32.6768,134600.0
2010-03-02 11:00:00,44.46,44.5,44.45,44.47,120600.0,32.6841,32.7135,32.6768,32.6915,120600.0
2010-03-02 11:30:00,44.48,44.54,44.45,44.5,245800.0,32.6988,32.7429,32.6768,32.7135,245800.0
2010-03-02 12:00:00,44.5,44.68,44.47,44.66,62000.0,32.7135,32.8459,32.6915,32.8312,62000.0
2010-03-02 12:30:00,44.67,44.67,44.41,44.48,75200.0,32.8385,32.8385,32.6474,32.6988,75200.0
2010-03-02 13:00:00,44.48,44.59,44.48,44.54,116900.0,32.6988,32.7797,32.6988,32.7429,116900.0
2010-03-02 13:30:00,44.54,44.57,44.45,44.55,59600.0,32.7429,32.765,32.6768,32.7503,59600.0
2010-03-02 14:00:00,44.55,44.57,44.47,44.49,53800.0,32.7503,32.765,32.6915,32.7062,53800.0
2010-03-02 14:30:00,44.49,44.54,44.45,44.51,126600.0,32.7062,32.7429,32.6768,32.7209,126600.0
2010-03-02 15:00:00,44.51,44.55,44.5,44.5,97000.0,32.7209,32.7503,32.7135,32.7135,97000.0
2010-03-02 15:30:00,44.5,44.53,44.37,44.45,256900.0,32.7135,32.7356,32.618,32.6768,256900.0
2010-03-03 09:30:00,44.67,44.82,44.53,44.82,100400.0,32.8385,32.9488,32.7356,32.9488,100400.0
2010-03-03 10:00:00,44.82,44.92,44.58,44.74,97800.0,32.9488,33.0223,32.7724,32.89,97800.0
2010-03-03 10:30:00,44.74,44.83,44.69,44.81,28500.0,32.89,32.9561,32.8532,32.9414,28500.0
2010-03-03 11:00:00,44.82,45.03,44.81,45.0,66300.0,32.9488,33.1032,32.9414,33.0811,66300.0
2010-03-03 11:30:00,44.98,45.0,44.94,45.0,27400.0,33.0664,33.0811,33.037,33.0811,27400.0
2010-03-03 12:00:00,44.99,45.0,44.88,44.98,31300.0,33.0738,33.0811,32.9929,33.0664,31300.0
2010-03-03 12:30:00,44.98,45.0,44.93,45.0,19800.0,33.0664,33.0811,33.0296,33.0811,19800.0
2010-03-03 13:00:00,45.0,45.02,44.95,44.97,71900.0,33.0811,33.0958,33.0444,33.0591,71900.0
2010-03-03 13:30:00,44.98,45.0,44.92,44.97,48100.0,33.0664,33.0811,33.0223,33.0591,48100.0
2010-03-03 14:00:00,44.97,44.98,44.8,44.8,31600.0,33.0591,33.0664,32.9341,32.9341,31600.0
2010-03-03 14:30:00,44.8,44.81,44.64,44.77,58800.0,32.9341,32.9414,32.8165,32.912,58800.0
2010-03-03 15:00:00,44.74,44.84,44.72,44.81,23900.0,32.89,32.9635,32.8753,32.9414,23900.0
2010-03-03 15:30:00,44.8,44.87,44.77,44.84,155900.0,32.9341,32.9855,32.912,32.9635,155900.0
2010-03-04 09:30:00,44.87,45.1,44.75,44.85,24500.0,32.9855,33.1546,32.8973,32.9708,24500.0
2010-03-04 10:00:00,44.8,44.84,44.57,44.74,80100.0,32.9341,32.9635,32.765,32.89,80100.0
2010-03-04 10:30:00,44.72,44.83,44.59,44.79,62400.0,32.8753,32.9561,32.7797,32.9267,62400.0
2010-03-04 11:00:00,44.79,44.87,44.78,44.85,38300.0,32.9267,32.9855,32.9194,32.9708,38300.0
2010-03-04 11:30:00,44.88,44.9,44.8,44.88,85600.0,32.9929,33.0076,32.9341,32.9929,85600.0
2010-03-04 12:00:00,44.88,44.92,44.84,44.88,41300.0,32.9929,33.0223,32.9635,32.9929,41300.0
2010-03-04 12:30:00,44.9,44.93,44.85,44.91,27800.0,33.0076,33.0296,32.9708,33.0149,27800.0
2010-03-04 13:00:00,44.92,44.95,44.85,44.89,24900.0,33.0223,33.0444,32.9708,33.0002,24900.0
2010-03-04 13:30:00,44.9,44.95,44.9,44.94,28900.0,33.0076,33.0444,33.0076,33.037,28900.0
2010-03-04 14:00:00,44.94,45.01,44.94,44.99,32900.0,33.037,33.0885,33.037,33.0738,32900.0
2010-03-04 14:30:00,44.99,45.06,44.95,44.99,190400.0,33.0738,33.1252,33.0444,33.0738,190400.0
2010-03-04 15:00:00,45.0,45.02,44.91,44.96,32100.0,33.0811,33.0958,33.0149,33.0517,32100.0
2010-03-04 15:30:00,44.96,45.0,44.88,44.93,138400.0,33.0517,33.0811,32.9929,33.0296,138400.0
2010-03-05 09:30:00,45.13,45.14,44.92,44.95,55900.0,33.1767,33.184,33.0223,33.0444,55900.0
2010-03-05 10:00:00,44.96,45.12,44.89,45.08,64400.0,33.0517,33.1693,33.0002,33.1399,64400.0
2010-03-05 10:30:00,45.08,45.12,44.97,45.12,132700.0,33.1399,33.1693,33.0591,33.1693,132700.0
2010-03-05 11:00:00,45.12,45.15,45.09,45.14,34700.0,33.1693,33.1914,33.1473,33.184,34700.0
2010-03-05 11:30:00,45.15,45.15,45.01,45.03,48600.0,33.1914,33.1914,33.0885,33.1032,48600.0
2010-03-05 12:00:00,45.03,45.11,45.01,45.05,18100.0,33.1032,33.162,33.0885,33.1179,18100.0
2010-03-05 12:30:00,45.07,45.22,45.06,45.21,26900.0,33.1326,33.2428,33.1252,33.2355,26900.0
2010-03-05 13:00:00,45.21,45.21,45.12,45.19,38500.0,33.2355,33.2355,33.1693,33.2208,38500.0
2010-03-05 13:30:00,45.2,45.58,45.18,45.54,55200.0,33.2281,33.5075,33.2134,33.4781,55200.0
2010-03-05 14:00:00,45.53,45.64,45.33,45.43,67200.0,33.4707,33.5516,33.3237,33.3972,67200.0
2010-03-05 14:30:00,45.43,45.5,45.41,45.47,40400.0,33.3972,33.4487,33.3825,33.4266,40400.0
2010-03-05 15:00:00,45.47,45.56,45.46,45.5,99100.0,33.4266,33.4928,33.4193,33.4487,99100.0
2010-03-05 15:30:00,45.49,45.59,45.42,45.58,158800.0,33.4413,33.5148,33.3899,33.5075,158800.0
2010-03-08 09:30:00,45.34,45.63,45.24,45.26,85400.0,33.3311,33.5442,33.2575,33.2722,85400.0
2010-03-08 10:00:00,45.28,45.54,45.24,45.53,72100.0,33.2869,33.4781,33.2575,33.4707,72100.0
2010-03-08 10:30:00,45.53,45.57,45.3,45.49,151600.0,33.4707,33.5001,33.3016,33.4413,151600.0
2010-03-08 11:00:00,45.47,45.52,45.33,45.49,139600.0,33.4266,33.4634,33.3237,33.4413,139600.0
2010-03-08 11:30:00,45.49,45.81,45.43,45.79,124600.0,33.4413,33.6766,33.3972,33.6619,124600.0
2010-03-08 12:00:00,45.77,45.82,45.74,45.8,74700.0,33.6472,33.6839,33.6251,33.6692,74700.0
2010-03-08 12:30:00,45.8,46.0,45.8,45.98,49600.0,33.6692,33.8162,33.6692,33.8015,49600.0
2010-03-08 13:00:00,45.97,45.98,45.73,45.79,51000.0,33.7942,33.8015,33.6178,33.6619,51000.0
2010-03-08 13:30:00,45.81,45.92,45.78,45.9,29700.0,33.6766,33.7574,33.6545,33.7427,29700.0
2010-03-08 14:00:00,45.9,45.95,45.8,45.86,68300.0,33.7427,33.7795,33.6692,33.7133,68300.0
2010-03-08 14:30:00,45.87,45.88,45.76,45.8,36000.0,33.7207,33.728,33.6398,33.6692,36000.0
2010-03-08 15:00:00,45.8,45.86,45.74,45.83,41200.0,33.6692,33.7133,33.6251,33.6913,41200.0
2010-03-08 15:30:00,45.84,45.98,45.82,45.88,166800.0,33.6986,33.8015,33.6839,33.728,166800.0
2010-03-09 09:30:00,45.67,46.12,45.67,45.99,137900.0,33.5736,33.9045,33.5736,33.8089,137900.0
2010-03-09 10:00:00,46.0,46.05,45.94,45.99,101200.0,33.8162,33.853,33.7721,33.8089,101200.0
2010-03-09 10:30:00,45.99,46.05,45.95,46.03,95600.0,33.8089,33.853,33.7795,33.8383,95600.0
2010-03-09 11:00:00,46.02,46.15,45.92,46.15,91200.0,33.8309,33.9265,33.7574,33.9265,91200.0
2010-03-09 11:30:00,46.13,46.23,46.0,46.0,83700.0,33.9118,33.9853,33.8162,33.8162,83700.0
2010-03-09 12:00:00,45.99,46.05,45.71,45.8,228200.0,33.8089,33.853,33.6031,33.6692,228200.0
2010-03-09 12:30:00,45.81,45.86,45.62,45.63,64000.0,33.6766,33.7133,33.5369,33.5442,64000.0
2010-03-09 13:00:00,45.64,45.76,45.6,45.73,115300.0,33.5516,33.6398,33.5222,33.6178,115300.0
2010-03-09 13:30:00,45.72,45.73,45.61,45.7,194100.0,33.6104,33.6178,33.5295,33.5957,194100.0
2010-03-09 14:00:00,45.69,45.74,45.53,45.56,128700.0,33.5884,33.6251,33.4707,33.4928,128700.0
2010-03-09 14:30:00,45.55,45.68,45.55,45.66,85600.0,33.4854,33.581,33.4854,33.5663,85600.0
2010-03-09 15:00:00,45.65,45.86,45.65,45.86,245800.0,33.5589,33.7133,33.5589,33.7133,245800.0
2010-03-09 15:30:00,45.86,45.95,45.76,45.93,255200.0,33.7133,33.7795,33.6398,33.7648,255200.0
2010-03-10 09:30:00,45.91,46.05,45.89,46.02,37500.0,33.7501,33.853,33.7354,33.8309,37500.0
2010-03-10 10:00:00,46.04,46.29,46.03,46.08,59500.0,33.8456,34.0294,33.8383,33.8751,59500.0
2010-03-10 10:30:00,46.06,46.23,46.04,46.21,88400.0,33.8604,33.9853,33.8456,33.9706,88400.0
2010-03-10 11:00:00,46.21,46.29,46.2,46.22,42400.0,33.9706,34.0294,33.9633,33.978,42400.0
2010-03-10 11:30:00,46.22,46.25,46.2,46.23,42600.0,33.978,34.0,33.9633,33.9853,42600.0
2010-03-10 12:00:00,46.25,46.25,46.13,46.14,32700.0,34.0,34.0,33.9118,33.9192,32700.0
2010-03-10 12:30:00,46.12,46.13,46.05,46.09,44200.0,33.9045,33.9118,33.853,33.8824,44200.0
2010-03-10 13:00:00,46.09,46.2,46.02,46.1,22600.0,33.8824,33.9633,33.8309,33.8898,22600.0
2010-03-10 13:30:00,46.09,46.16,46.04,46.12,31700.0,33.8824,33.9339,33.8456,33.9045,31700.0
2010-03-10 14:00:00,46.12,46.15,46.1,46.15,50200.0,33.9045,33.9265,33.8898,33.9265,50200.0
2010-03-10 14:30:00,46.14,46.26,46.14,46.21,30300.0,33.9192,34.0074,33.9192,33.9706,30300.0
2010-03-10 15:00:00,46.21,46.3,46.18,46.18,151600.0,33.9706,34.0368,33.9486,33.9486,151600.0
2010-03-10 15:30:00,46.17,46.24,46.05,46.21,180400.0,33.9412,33.9927,33.853,33.9706,180400.0
2010-03-11 09:30:00,46.04,46.15,45.84,45.87,130300.0,33.8456,33.9265,33.6986,33.7207,130300.0
2010-03-11 10:00:00,45.87,46.04,45.82,46.04,131600.0,33.7207,33.8456,33.6839,33.8456,131600.0
2010-03-11 10:30:00,46.05,46.15,45.97,46.0,107400.0,33.853,33.9265,33.7942,33.8162,107400.0
2010-03-11 11:00:00,46.0,46.03,45.96,46.01,22700.0,33.8162,33.8383,33.7868,33.8236,22700.0
2010-03-11 11:30:00,46.03,46.03,45.86,45.92,122300.0,33.8383,33.8383,33.7133,33.7574,122300.0
2010-03-11 12:00:00,45.92,46.05,45.9,46.01,41900.0,33.7574,33.853,33.7427,33.8236,41900.0
2010-03-11 12:30:00,46.04,46.06,45.87,45.87,56500.0,33.8456,33.8604,33.7207,33.7207,56500.0
2010-03-11 13:00:00,45.88,45.91,45.82,45.89,49800.0,33.728,33.7501,33.6839,33.7354,49800.0
2010-03-11 13:30:00,45.89,45.91,45.88,45.89,102600.0,33.7354,33.7501,33.728,33.7354,102600.0
2010-03-11 14:00:00,45.9,45.94,45.87,45.94,42600.0,33.7427,33.7721,33.7207,33.7721,42600.0
2010-03-11 14:30:00,45.94,46.13,45.92,46.1,111400.0,33.7721,33.9118,33.7574,33.8898,111400.0
2010-03-11 15:00:00,46.1,46.14,46.05,46.14,50700.0,33.8898,33.9192,33.853,33.9192,50700.0
2010-03-11 15:30:00,46.13,46.22,46.1,46.2,110500.0,33.9118,33.978,33.8898,33.9633,110500.0
2010-03-12 09:30:00,46.65,46.65,45.89,46.21,62900.0,34.2941,34.2941,33.7354,33.9706,62900.0
2010-03-12 10:00:00,46.21,46.25,46.02,46.16,29200.0,33.9706,34.0,33.8309,33.9339,29200.0
2010-03-12 10:30:00,46.15,46.24,46.12,46.2,15900.0,33.9265,33.9927,33.9045,33.9633,15900.0
2010-03-12 11:00:00,46.19,46.19,46.06,46.14,38700.0,33.9559,33.9559,33.8604,33.9192,38700.0
2010-03-12 11:30:00,46.15,46.17,45.99,46.17,49400.0,33.9265,33.9412,33.8089,33.9412,49400.0
2010-03-12 12:00:00,46.17,46.26,46.1,46.15,21900.0,33.9412,34.0074,33.8898,33.9265,21900.0
2010-03-12 12:30:00,46.14,46.2,46.1,46.17,7400.0,33.9192,33.9633,33.8898,33.9412,7400.0
2010-03-12 13:00:00,46.17,46.22,46.12,46.21,10500.0,33.9412,33.978,33.9045,33.9706,10500.0
2010-03-12 13:30:00,46.21,46.23,46.15,46.2,14900.0,33.9706,33.9853,33.9265,33.9633,14900.0
2010-03-12 14:00:00,46.18,46.2,46.13,46.13,20000.0,33.9486,33.9633,33.9118,33.9118,20000.0
2010-03-12 14:30:00,46.13,46.13,46.01,46.02,148600.0,33.9118,33.9118,33.8236,33.8309,148600.0
2010-03-12 15:00:00,46.03,46.14,46.01,46.11,105600.0,33.8383,33.9192,33.8236,33.8971,105600.0
2010-03-12 15:30:00,46.12,46.27,46.12,46.22,92700.0,33.9045,34.0147,33.9045,33.978,92700.0
2010-03-15 09:30:00,46.19,46.24,45.7,46.1,249500.0,33.9559,33.9927,33.5957,33.8898,249500.0
2010-03-15 10:00:00,46.1,46.17,46.0,46.06,410100.0,33.8898,33.9412,33.8162,33.8604,410100.0
2010-03-15 10:30:00,46.03,46.15,46.01,46.06,116200.0,33.8383,33.9265,33.8236,33.8604,116200.0
2010-03-15 11:00:00,46.08,46.08,45.95,46.03,164700.0,33.8751,33.8751,33.7795,33.8383,164700.0
2010-03-15 11:30:00,46.05,46.27,46.05,46.14,101300.0,33.853,34.0147,33.853,33.9192,101300.0
2010-03-15 12:00:00,46.13,46.16,46.05,46.1,45700.0,33.9118,33.9339,33.853,33.8898,45700.0
2010-03-15 12:30:00,46.1,46.17,46.06,46.12,68300.0,33.8898,33.9412,33.8604,33.9045,68300.0
2010-03-15 13:00:00,46.11,46.13,46.04,46.11,30200.0,33.8971,33.9118,33.8456,33.8971,30200.0
2010-03-15 13:30:00,46.1,46.19,46.1,46.13,84900.0,33.8898,33.9559,33.8898,33.9118,84900.0
2010-03-15 14:00:00,46.14,46.18,46.07,46.13,47300.0,33.9192,33.9486,33.8677,33.9118,47300.0
2010-03-15 14:30:00,46.12,46.18,46.1,46.12,84600.0,33.9045,33.9486,33.8898,33.9045,84600.0
2010-03-15 15:00:00,46.13,46.2,46.05,46.09,36100.0,33.9118,33.9633,33.853,33.8824,36100.0
2010-03-15 15:30:00,46.09,46.23,46.04,46.18,74600.0,33.8824,33.9853,33.8456,33.9486,74600.0
2010-03-16 09:30:00,46.16,46.28,45.93,46.02,34200.0,33.9339,34.0221,33.7648,33.8309,34200.0
2010-03-16 10:00:00,46.01,46.01,45.9,45.99,26700.0,33.8236,33.8236,33.7427,33.8089,26700.0
2010-03-16 10:30:00,45.98,46.04,45.96,46.0,150500.0,33.8015,33.8456,33.7868,33.8162,150500.0
2010-03-16 11:00:00,46.02,46.1,45.9,46.07,131300.0,33.8309,33.8898,33.7427,33.8677,131300.0
2010-03-16 11:30:00,46.07,46.14,45.99,46.02,69900.0,33.8677,33.9192,33.8089,33.8309,69900.0
2010-03-16 12:00:00,46.04,46.05,45.93,45.95,80400.0,33.8456,33.853,33.7648,33.7795,80400.0
2010-03-16 12:30:00,45.95,45.98,45.81,45.83,17400.0,33.7795,33.8015,33.6766,33.6913,17400.0
2010-03-16 13:00:00,45.82,46.02,45.82,46.0,37800.0,33.6839,33.8309,33.6839,33.8162,37800.0
2010-03-16 13:30:00,46.0,46.03,45.98,45.99,55700.0,33.8162,33.8383,33.8015,33.8089,55700.0
2010-03-16 14:00:00,45.98,46.05,45.95,45.96,62700.0,33.8015,33.853,33.7795,33.7868,62700.0
2010-03-16 14:30:00,45.96,46.05,45.95,45.99,57200.0,33.7868,33.853,33.7795,33.8089,57200.0
2010-03-16 15:00:00,45.99,46.05,45.98,45.99,83700.0,33.8089,33.853,33.8015,33.8089,83700.0
2010-03-16 15:30:00,45.99,46.06,45.97,46.06,180700.0,33.8089,33.8604,33.7942,33.8604,180700.0
2010-03-17 09:30:00,46.21,46.31,46.15,46.23,67300.0,33.9706,34.0441,33.9265,33.9853,67300.0
2010-03-17 10:00:00,46.23,46.4,46.23,46.28,100100.0,33.9853,34.1103,33.9853,34.0221,100100.0
2010-03-17 10:30:00,46.27,46.35,46.25,46.29,94000.0,34.0147,34.0735,34.0,34.0294,94000.0
2010-03-17 11:00:00,46.28,46.3,46.22,46.25,97400.0,34.0221,34.0368,33.978,34.0,97400.0
2010-03-17 11:30:00,46.25,46.26,46.23,46.25,27800.0,34.0,34.0074,33.9853,34.0,27800.0
2010-03-17 12:00:00,46.24,46.25,46.22,46.25,24100.0,33.9927,34.0,33.978,34.0,24100.0
2010-03-17 12:30:00,46.25,46.33,46.23,46.26,83700.0,34.0,34.0588,33.9853,34.0074,83700.0
2010-03-17 13:00:00,46.26,46.27,46.24,46.25,59300.0,34.0074,34.0147,33.9927,34.0,59300.0
2010-03-17 13:30:00,46.25,46.27,46.23,46.24,32800.0,34.0,34.0147,33.9853,33.9927,32800.0
2010-03-17 14:00:00,46.24,46.25,46.23,46.24,37600.0,33.9927,34.0,33.9853,33.9927,37600.0
2010-03-17 14:30:00,46.24,46.3,46.23,46.26,130700.0,33.9927,34.0368,33.9853,34.0074,130700.0
2010-03-17 15:00:00,46.26,46.4,46.24,46.29,230200.0,34.0074,34.1103,33.9927,34.0294,230200.0
2010-03-17 15:30:00,46.29,46.51,46.27,46.49,311000.0,34.0294,34.1912,34.0147,34.1765,311000.0
2010-03-18 09:30:00,46.54,46.56,46.31,46.5,38300.0,34.2132,34.2279,34.0441,34.1838,38300.0
2010-03-18 10:00:00,46.5,47.0,46.46,46.96,148200.0,34.1838,34.5514,34.1544,34.522,148200.0
2010-03-18 10:30:00,47.0,47.1,46.7,46.75,157300.0,34.5514,34.6249,34.3308,34.3676,157300.0
2010-03-18 11:00:00,46.75,46.92,46.73,46.74,66300.0,34.3676,34.4926,34.3529,34.3602,66300.0
2010-03-18 11:30:00,46.74,46.83,46.65,46.65,179600.0,34.3602,34.4264,34.2941,34.2941,179600.0
2010-03-18 12:00:00,46.65,46.74,46.28,46.3,112300.0,34.2941,34.3602,34.0221,34.0368,112300.0
2010-03-18 12:30:00,46.31,46.41,46.12,46.21,61700.0,34.0441,34.1176,33.9045,33.9706,61700.0
2010-03-18 13:00:00,46.17,46.46,46.17,46.38,33700.0,33.9412,34.1544,33.9412,34.0956,33700.0
2010-03-18 13:30:00,46.41,46.58,46.35,46.48,70100.0,34.1176,34.2426,34.0735,34.1691,70100.0
2010-03-18 14:00:00,46.48,46.5,46.29,46.48,116900.0,34.1691,34.1838,34.0294,34.1691,116900.0
2010-03-18 14:30:00,46.5,46.75,46.44,46.7,124500.0,34.1838,34.3676,34.1397,34.3308,124500.0
2010-03-18 15:00:00,46.69,46.84,46.59,46.81,197100.0,34.3235,34.4338,34.25,34.4117,197100.0
2010-03-18 15:30:00,46.81,46.82,46.7,46.78,166500.0,34.4117,34.4191,34.3308,34.3896,166500.0
2010-03-19 09:30:00,46.7,47.13,46.64,46.8,82300.0,34.3308,34.6469,34.2867,34.4044,82300.0
2010-03-19 10:00:00,46.81,46.84,46.63,46.63,166500.0,34.4117,34.4338,34.2794,34.2794,166500.0
2010-03-19 10:30:00,46.65,46.72,46.55,46.67,42200.0,34.2941,34.3455,34.2206,34.3088,42200.0
2010-03-19 11:00:00,46.68,46.75,46.53,46.75,135900.0,34.3161,34.3676,34.2059,34.3676,135900.0
2010-03-19 11:30:00,46.74,46.75,46.59,46.64,110400.0,34.3602,34.3676,34.25,34.2867,110400.0
2010-03-19 12:00:00,46.63,46.69,46.34,46.59,63600.0,34.2794,34.3235,34.0662,34.25,63600.0
2010-03-19 12:30:00,46.6,46.75,46.59,46.68,124300.0,34.2573,34.3676,34.25,34.3161,124300.0
2010-03-19 13:00:00,46.67,46.77,46.54,46.64,81300.0,34.3088,34.3823,34.2132,34.2867,81300.0
2010-03-19 13:30:00,46.64,46.64,46.43,46.46,14000.0,34.2867,34.2867,34.1324,34.1544,14000.0
2010-03-19 14:00:00,46.45,46.49,46.38,46.44,11000.0,34.1471,34.1765,34.0956,34.1397,11000.0
2010-03-19 14:30:00,46.43,46.55,46.38,46.47,43600.0,34.1324,34.2206,34.0956,34.1618,43600.0
2010-03-19 15:00:00,46.48,46.51,46.36,46.37,42400.0,34.1691,34.1912,34.0809,34.0882,42400.0
2010-03-19 15:30:00,46.38,46.46,46.22,46.43,245200.0,34.0956,34.1544,33.978,34.1324,245200.0
2010-03-22 09:30:00,45.87,46.62,45.54,46.57,94300.0,33.7207,34.272,33.4781,34.2353,94300.0
2010-03-22 10:00:00,46.57,46.59,46.39,46.51,73400.0,34.2353,34.25,34.1029,34.1912,73400.0
2010-03-22 10:30:00,46.51,46.65,46.43,46.65,45000.0,34.1912,34.2941,34.1324,34.2941,45000.0
2010-03-22 11:00:00,46.66,46.75,46.65,46.7,34600.0,34.3014,34.3676,34.2941,34.3308,34600.0
2010-03-22 11:30:00,46.68,46.78,46.57,46.78,31300.0,34.3161,34.3896,34.2353,34.3896,31300.0
2010-03-22 12:00:00,46.78,46.81,46.66,46.75,37100.0,34.3896,34.4117,34.3014,34.3676,37100.0
2010-03-22 12:30:00,46.75,46.8,46.69,46.75,43000.0,34.3676,34.4044,34.3235,34.3676,43000.0
2010-03-22 13:00:00,46.75,46.85,46.7,46.79,37800.0,34.3676,34.4411,34.3308,34.397,37800.0
2010-03-22 13:30:00,46.78,46.97,46.78,46.95,24200.0,34.3896,34.5293,34.3896,34.5146,24200.0
2010-03-22 14:00:00,46.95,47.12,46.9,47.06,49300.0,34.5146,34.6396,34.4779,34.5955,49300.0
2010-03-22 14:30:00,47.06,47.14,47.0,47.04,132100.0,34.5955,34.6543,34.5514,34.5808,132100.0
2010-03-22 15:00:00,47.03,47.07,46.95,47.06,51000.0,34.5734,34.6028,34.5146,34.5955,51000.0
2010-03-22 15:30:00,47.05,47.05,46.92,46.95,135000.0,34.5881,34.5881,34.4926,34.5146,135000.0
2010-03-23 09:30:00,47.2,47.3,46.8,47.12,151900.0,34.6984,34.7719,34.4044,34.6396,151900.0
2010-03-23 10:00:00,47.14,47.26,47.05,47.16,82100.0,34.6543,34.7425,34.5881,34.669,82100.0
2010-03-23 10:30:00,47.16,47.44,47.13,47.22,41000.0,34.669,34.8748,34.6469,34.7131,41000.0
2010-03-23 11:00:00,47.22,47.22,46.94,46.99,71100.0,34.7131,34.7131,34.5073,34.544,71100.0
2010-03-23 11:30:00,46.99,47.22,46.94,47.17,138400.0,34.544,34.7131,34.5073,34.6764,138400.0
2010-03-23 12:00:00,47.17,47.27,47.09,47.22,43600.0,34.6764,34.7499,34.6175,34.7131,43600.0
2010-03-23 12:30:00,47.21,47.21,47.05,47.1,52400.0,34.7058,34.7058,34.5881,34.6249,52400.0
2010-03-23 13:00:00,47.1,47.25,47.1,47.23,44800.0,34.6249,34.7352,34.6249,34.7205,44800.0
2010-03-23 13:30:00,47.23,47.36,47.2,47.26,39500.0,34.7205,34.816,34.6984,34.7425,39500.0
2010-03-23 14:00:00,47.26,47.3,47.21,47.25,53400.0,34.7425,34.7719,34.7058,34.7352,53400.0
2010-03-23 14:30:00,47.26,47.45,47.25,47.4,66600.0,34.7425,34.8822,34.7352,34.8454,66600.0
2010-03-23 15:00:00,47.4,47.46,47.38,47.45,75900.0,34.8454,34.8895,34.8307,34.8822,75900.0
2010-03-23 15:30:00,47.46,47.5,45.46,47.41,118500.0,34.8895,34.9189,33.4193,34.8528,118500.0
2010-03-24 09:30:00,47.31,47.49,47.26,47.48,63600.0,34.7793,34.9116,34.7425,34.9042,63600.0
2010-03-24 10:00:00,47.48,47.62,47.35,47.54,57600.0,34.9042,35.0072,34.8087,34.9484,57600.0
2010-03-24 10:30:00,47.52,47.59,47.4,47.52,66300.0,34.9336,34.9851,34.8454,34.9336,66300.0
2010-03-24 11:00:00,47.53,47.61,47.4,47.6,143100.0,34.941,34.9998,34.8454,34.9925,143100.0
2010-03-24 11:30:00,47.6,47.65,47.5,47.65,53100.0,34.9925,35.0292,34.9189,35.0292,53100.0
2010-03-24 12:00:00,47.64,47.69,47.61,47.65,19900.0,35.0219,35.0586,34.9998,35.0292,19900.0
2010-03-24 12:30:00,47.64,47.71,47.6,47.69,63900.0,35.0219,35.0733,34.9925,35.0586,63900.0
2010-03-24 13:00:00,47.69,47.71,47.51,47.58,76000.0,35.0586,35.0733,34.9263,34.9778,76000.0
2010-03-24 13:30:00,47.58,47.64,47.48,47.53,57900.0,34.9778,35.0219,34.9042,34.941,57900.0
2010-03-24 14:00:00,47.53,47.58,47.49,47.49,43000.0,34.941,34.9778,34.9116,34.9116,43000.0
2010-03-24 14:30:00,47.48,47.57,47.4,47.47,61200.0,34.9042,34.9704,34.8454,34.8969,61200.0
2010-03-24 15:00:00,47.47,47.53,47.39,47.51,114600.0,34.8969,34.941,34.8381,34.9263,114600.0
2010-03-24 15:30:00,47.52,47.67,47.48,47.59,279500.0,34.9336,35.0439,34.9042,34.9851,279500.0
2010-03-25 09:30:00,47.8,48.05,47.72,47.87,100500.0,35.1395,35.3233,35.0807,35.1909,100500.0
2010-03-25 10:00:00,47.87,47.87,47.41,47.76,92200.0,35.1909,35.1909,34.8528,35.1101,92200.0
2010-03-25 10:30:00,47.75,47.76,47.63,47.67,64800.0,35.1027,35.1101,35.0145,35.0439,64800.0
2010-03-25 11:00:00,47.68,47.97,47.66,47.96,58400.0,35.0513,35.2645,35.0366,35.2571,58400.0
2010-03-25 11:30:00,47.96,47.99,47.87,47.87,43900.0,35.2571,35.2792,35.1909,35.1909,43900.0
2010-03-25 12:00:00,47.87,47.96,47.78,47.78,114200.0,35.1909,35.2571,35.1248,35.1248,114200.0
2010-03-25 12:30:00,47.78,47.93,47.78,47.88,34600.0,35.1248,35.2351,35.1248,35.1983,34600.0
2010-03-25 13:00:00,47.87,47.96,47.85,47.92,30400.0,35.1909,35.2571,35.1762,35.2277,30400.0
2010-03-25 13:30:00,47.92,47.92,47.63,47.74,85100.0,35.2277,35.2277,35.0145,35.0954,85100.0
2010-03-25 14:00:00,47.74,47.8,47.68,47.75,51500.0,35.0954,35.1395,35.0513,35.1027,51500.0
2010-03-25 14:30:00,47.73,47.76,47.69,47.74,81900.0,35.088,35.1101,35.0586,35.0954,81900.0
2010-03-25 15:00:00,47.75,47.9,47.74,47.83,49200.0,35.1027,35.213,35.0954,35.1615,49200.0
2010-03-25 15:30:00,47.83,47.84,47.39,47.45,210700.0,35.1615,35.1689,34.8381,34.8822,210700.0
2010-03-26 09:30:00,47.36,47.36,46.99,46.99,36600.0,34.816,34.816,34.544,34.544,36600.0
2010-03-26 10:00:00,47.01,47.14,47.0,47.09,40900.0,34.5587,34.6543,34.5514,34.6175,40900.0
2010-03-26 10:30:00,47.09,47.35,47.08,47.33,43400.0,34.6175,34.8087,34.6102,34.794,43400.0
2010-03-26 11:00:00,47.33,47.33,47.08,47.11,50100.0,34.794,34.794,34.6102,34.6322,50100.0
2010-03-26 11:30:00,47.11,47.13,46.97,46.98,61600.0,34.6322,34.6469,34.5293,34.5367,61600.0
2010-03-26 12:00:00,46.97,47.09,46.54,46.55,55300.0,34.5293,34.6175,34.2132,34.2206,55300.0
2010-03-26 12:30:00,46.57,46.77,46.45,46.66,34600.0,34.2353,34.3823,34.1471,34.3014,34600.0
2010-03-26 13:00:00,46.66,46.78,46.6,46.66,39200.0,34.3014,34.3896,34.2573,34.3014,39200.0
2010-03-26 13:30:00,46.64,46.75,46.57,46.58,26500.0,34.2867,34.3676,34.2353,34.2426,26500.0
2010-03-26 14:00:00,46.58,46.66,46.5,46.63,48100.0,34.2426,34.3014,34.1838,34.2794,48100.0
2010-03-26 14:30:00,46.63,46.79,46.6,46.76,29500.0,34.2794,34.397,34.2573,34.3749,29500.0
2010-03-26 15:00:00,46.75,46.82,46.72,46.76,32100.0,34.3676,34.4191,34.3455,34.3749,32100.0
2010-03-26 15:30:00,46.75,46.86,46.68,46.7,125200.0,34.3676,34.4485,34.3161,34.3308,125200.0
2010-03-29 09:30:00,46.51,47.37,46.51,46.87,83900.0,34.1912,34.8234,34.1912,34.4558,83900.0
2010-03-29 10:00:00,46.85,47.0,46.82,47.0,43300.0,34.4411,34.5514,34.4191,34.5514,43300.0
2010-03-29 10:30:00,46.99,47.08,46.88,47.02,49400.0,34.544,34.6102,34.4632,34.5661,49400.0
2010-03-29 11:00:00,47.05,47.28,46.94,47.18,33900.0,34.5881,34.7572,34.5073,34.6837,33900.0
2010-03-29 11:30:00,47.17,47.2,47.1,47.1,19000.0,34.6764,34.6984,34.6249,34.6249,19000.0
2010-03-29 12:00:00,47.1,47.15,47.04,47.15,28100.0,34.6249,34.6616,34.5808,34.6616,28100.0
2010-03-29 12:30:00,47.15,47.17,46.95,46.97,26100.0,34.6616,34.6764,34.5146,34.5293,26100.0
2010-03-29 13:00:00,46.99,47.07,46.93,47.01,26400.0,34.544,34.6028,34.4999,34.5587,26400.0
2010-03-29 13:30:00,47.01,47.02,46.95,46.99,10300.0,34.5587,34.5661,34.5146,34.544,10300.0
2010-03-29 14:00:00,47.01,47.06,46.98,47.0,22000.0,34.5587,34.5955,34.5367,34.5514,22000.0
2010-03-29 14:30:00,47.0,47.1,46.96,47.07,26800.0,34.5514,34.6249,34.522,34.6028,26800.0
2010-03-29 15:00:00,47.08,47.17,47.08,47.08,30000.0,34.6102,34.6764,34.6102,34.6102,30000.0
2010-03-29 15:30:00,47.09,47.17,47.02,47.14,109600.0,34.6175,34.6764,34.5661,34.6543,109600.0
2010-03-30 09:30:00,47.13,47.49,47.13,47.48,16000.0,34.6469,34.9116,34.6469,34.9042,16000.0
2010-03-30 10:00:00,47.46,47.65,47.27,47.34,28300.0,34.8895,35.0292,34.7499,34.8013,28300.0
2010-03-30 10:30:00,47.34,47.53,47.23,47.26,85300.0,34.8013,34.941,34.7205,34.7425,85300.0
2010-03-30 11:00:00,47.26,47.27,47.11,47.13,33200.0,34.7425,34.7499,34.6322,34.6469,33200.0
2010-03-30 11:30:00,47.13,47.33,46.96,47.3,89500.0,34.6469,34.794,34.522,34.7719,89500.0
2010-03-30 12:00:00,47.29,47.31,47.15,47.19,25400.0,34.7646,34.7793,34.6616,34.6911,25400.0
2010-03-30 12:30:00,47.21,47.33,47.13,47.15,24300.0,34.7058,34.794,34.6469,34.6616,24300.0
2010-03-30 13:00:00,47.13,47.34,47.13,47.28,26800.0,34.6469,34.8013,34.6469,34.7572,26800.0
2010-03-30 13:30:00,47.25,47.32,47.24,47.26,19100.0,34.7352,34.7866,34.7278,34.7425,19100.0
2010-03-30 14:00:00,47.27,47.34,47.24,47.34,19000.0,34.7499,34.8013,34.7278,34.8013,19000.0
2010-03-30 14:30:00,47.33,47.42,47.3,47.37,26700.0,34.794,34.8601,34.7719,34.8234,26700.0
2010-03-30 15:00:00,47.36,47.46,47.34,47.43,71000.0,34.816,34.8895,34.8013,34.8675,71000.0
2010-03-30 15:30:00,47.41,47.45,47.34,47.37,89900.0,34.8528,34.8822,34.8013,34.8234,89900.0
2010-03-31 09:30:00,47.25,47.46,47.25,47.4,46000.0,34.7352,34.8895,34.7352,34.8454,46000.0
2010-03-31 10:00:00,47.4,47.88,47.4,47.82,47700.0,34.8454,35.1983,34.8454,35.1542,47700.0
2010-03-31 10:30:00,47.82,47.89,47.73,47.88,52000.0,35.1542,35.2056,35.088,35.1983,52000.0
2010-03-31 11:00:00,47.89,48.0,47.86,47.99,52900.0,35.2056,35.2865,35.1836,35.2792,52900.0
2010-03-31 11:30:00,47.99,48.1,47.93,48.1,50600.0,35.2792,35.36,35.2351,35.36,50600.0
2010-03-31 12:00:00,48.07,48.17,48.01,48.04,28500.0,35.338,35.4115,35.2939,35.3159,28500.0
2010-03-31 12:30:00,48.04,48.08,47.9,47.9,31700.0,35.3159,35.3453,35.213,35.213,31700.0
2010-03-31 13:00:00,47.9,48.01,47.86,48.01,14500.0,35.213,35.2939,35.1836,35.2939,14500.0
2010-03-31 13:30:00,48.01,48.01,47.83,47.83,23400.0,35.2939,35.2939,35.1615,35.1615,23400.0
2010-03-31 14:00:00,47.83,47.95,47.8,47.81,14900.0,35.1615,35.2498,35.1395,35.1468,14900.0
2010-03-31 14:30:00,47.82,47.86,47.71,47.78,22400.0,35.1542,35.1836,35.0733,35.1248,22400.0
2010-03-31 15:00:00,47.79,47.79,47.59,47.71,29700.0,35.1321,35.1321,34.9851,35.0733,29700.0
2010-03-31 15:30:00,47.72,47.74,47.45,47.49,283900.0,35.0807,35.0954,34.8822,34.9116,283900.0
2010-04-01 09:30:00,48.04,48.34,47.88,48.34,72800.0,35.3159,35.5365,35.1983,35.5365,72800.0
2010-04-01 10:00:00,48.35,48.47,48.12,48.18,96800.0,35.5438,35.632,35.3747,35.4188,96800.0
2010-04-01 10:30:00,48.17,48.24,48.0,48.05,71200.0,35.4115,35.4629,35.2865,35.3233,71200.0
2010-04-01 11:00:00,48.1,48.37,48.07,48.26,55800.0,35.36,35.5585,35.338,35.4776,55800.0
2010-04-01 11:30:00,48.26,48.43,48.26,48.38,19200.0,35.4776,35.6026,35.4776,35.5659,19200.0
2010-04-01 12:00:00,48.37,48.45,48.35,48.45,9500.0,35.5585,35.6173,35.5438,35.6173,9500.0
2010-04-01 12:30:00,48.44,48.49,48.34,48.46,13100.0,35.61,35.6467,35.5365,35.6247,13100.0
2010-04-01 13:00:00,48.48,48.48,48.3,48.38,22500.0,35.6394,35.6394,35.5071,35.5659,22500.0
2010-04-01 13:30:00,48.39,48.4,48.18,48.21,8700.0,35.5732,35.5806,35.4188,35.4409,8700.0
2010-04-01 14:00:00,48.21,48.23,48.07,48.07,18800.0,35.4409,35.4556,35.338,35.338,18800.0
2010-04-01 14:30:00,48.06,48.23,47.98,48.2,28600.0,35.3306,35.4556,35.2718,35.4335,28600.0
2010-04-01 15:00:00,48.21,48.24,48.08,48.12,22400.0,35.4409,35.4629,35.3453,35.3747,22400.0
2010-04-01 15:30:00,48.13,48.26,48.08,48.24,135700.0,35.3821,35.4776,35.3453,35.4629,135700.0
2010-04-05 09:30:00,48.19,48.61,48.08,48.5,44000.0,35.4262,35.7349,35.3453,35.6541,44000.0
2010-04-05 10:00:00,48.53,48.81,48.51,48.51,46600.0,35.6761,35.882,35.6614,35.6614,46600.0
2010-04-05 10:30:00,48.53,48.68,48.46,48.56,30100.0,35.6761,35.7864,35.6247,35.6982,30100.0
2010-04-05 11:00:00,48.57,48.73,48.53,48.59,38900.0,35.7055,35.8232,35.6761,35.7202,38900.0
2010-04-05 11:30:00,48.58,48.59,48.46,48.48,40100.0,35.7129,35.7202,35.6247,35.6394,40100.0
2010-04-05 12:00:00,48.49,48.52,48.46,48.5,32300.0,35.6467,35.6688,35.6247,35.6541,32300.0
2010-04-05 12:30:00,48.5,48.57,48.47,48.49,23000.0,35.6541,35.7055,35.632,35.6467,23000.0
2010-04-05 13:00:00,48.49,48.54,48.46,48.51,26900.0,35.6467,35.6835,35.6247,35.6614,26900.0
2010-04-05 13:30:00,48.52,48.54,48.46,48.49,26000.0,35.6688,35.6835,35.6247,35.6467,26000.0
2010-04-05 14:00:00,48.5,48.52,48.43,48.44,26800.0,35.6541,35.6688,35.6026,35.61,26800.0
2010-04-05 14:30:00,48.43,48.54,48.42,48.54,16500.0,35.6026,35.6835,35.5953,35.6835,16500.0
2010-04-05 15:00:00,48.54,48.54,48.39,48.39,47400.0,35.6835,35.6835,35.5732,35.5732,47400.0
2010-04-05 15:30:00,48.39,48.42,48.27,48.3,140200.0,35.5732,35.5953,35.485,35.5071,140200.0
2010-04-06 09:30:00,48.31,48.6,48.09,48.57,61000.0,35.5144,35.7276,35.3527,35.7055,61000.0
2010-04-06 10:00:00,48.56,48.69,48.48,48.58,60500.0,35.6982,35.7938,35.6394,35.7129,60500.0
2010-04-06 10:30:00,48.58,48.62,48.44,48.48,150600.0,35.7129,35.7423,35.61,35.6394,150600.0
2010-04-06 11:00:00,48.49,48.49,48.38,48.42,154100.0,35.6467,35.6467,35.5659,35.5953,154100.0
2010-04-06 11:30:00,48.41,48.41,48.27,48.3,34300.0,35.5879,35.5879,35.485,35.5071,34300.0
2010-04-06 12:00:00,48.3,48.38,48.3,48.36,10700.0,35.5071,35.5659,35.5071,35.5512,10700.0
2010-04-06 12:30:00,48.36,48.41,48.36,48.4,67900.0,35.5512,35.5879,35.5512,35.5806,67900.0
2010-04-06 13:00:00,48.4,48.41,48.35,48.36,57900.0,35.5806,35.5879,35.5438,35.5512,57900.0
2010-04-06 13:30:00,48.35,48.41,48.32,48.35,68400.0,35.5438,35.5879,35.5218,35.5438,68400.0
2010-04-06 14:00:00,48.36,48.53,48.31,48.47,109600.0,35.5512,35.6761,35.5144,35.632,109600.0
2010-04-06 14:30:00,48.47,48.5,48.45,48.49,60900.0,35.632,35.6541,35.6173,35.6467,60900.0
2010-04-06 15:00:00,48.49,48.49,48.33,48.36,68400.0,35.6467,35.6467,35.5291,35.5512,68400.0
2010-04-06 15:30:00,48.37,48.67,48.35,48.59,169900.0,35.5585,35.7791,35.5438,35.7202,169900.0
2010-04-07 09:30:00,48.6,48.75,48.52,48.75,131500.0,35.7276,35.8379,35.6688,35.8379,131500.0
2010-04-07 10:00:00,48.79,48.9,48.61,48.75,46700.0,35.8673,35.9481,35.7349,35.8379,46700.0
2010-04-07 10:30:00,48.73,48.74,48.42,48.55,105200.0,35.8232,35.8305,35.5953,35.6908,105200.0
2010-04-07 11:00:00,48.54,48.69,48.47,48.6,30800.0,35.6835,35.7938,35.632,35.7276,30800.0
2010-04-07 11:30:00,48.61,48.69,48.54,48.64,26300.0,35.7349,35.7938,35.6835,35.757,26300.0
2010-04-07 12:00:00,48.67,48.68,48.42,48.43,23200.0,35.7791,35.7864,35.5953,35.6026,23200.0
2010-04-07 12:30:00,48.43,48.6,48.41,48.6,59200.0,35.6026,35.7276,35.5879,35.7276,59200.0
2010-04-07 13:00:00,48.59,48.9,48.57,48.88,149300.0,35.7202,35.9481,35.7055,35.9334,149300.0
2010-04-07 13:30:00,48.87,48.87,48.7,48.73,23600.0,35.9261,35.9261,35.8011,35.8232,23600.0
2010-04-07 14:00:00,48.75,48.75,48.51,48.56,42600.0,35.8379,35.8379,35.6614,35.6982,42600.0
2010-04-07 14:30:00,48.58,48.75,48.53,48.64,101800.0,35.7129,35.8379,35.6761,35.757,101800.0
2010-04-07 15:00:00,48.63,48.68,48.4,48.41,143000.0,35.7496,35.7864,35.5806,35.5879,143000.0
2010-04-07 15:30:00,48.4,48.6,48.4,48.6,171900.0,35.5806,35.7276,35.5806,35.7276,171900.0
2010-04-08 09:30:00,48.24,48.44,47.86,47.96,83000.0,35.4629,35.61,35.1836,35.2571,83000.0
2010-04-08 10:00:00,47.96,48.13,47.85,48.05,77900.0,35.2571,35.3821,35.1762,35.3233,77900.0
2010-04-08 10:30:00,48.05,48.11,48.01,48.02,119400.0,35.3233,35.3674,35.2939,35.3012,119400.0
2010-04-08 11:00:00,48.0,48.12,48.0,48.01,42400.0,35.2865,35.3747,35.2865,35.2939,42400.0
2010-04-08 11:30:00,48.0,48.04,47.95,47.95,54100.0,35.2865,35.3159,35.2498,35.2498,54100.0
2010-04-08 12:00:00,47.96,48.04,47.87,48.04,31600.0,35.2571,35.3159,35.1909,35.3159,31600.0
2010-04-08 12:30:00,48.03,48.08,47.94,47.99,62100.0,35.3086,35.3453,35.2424,35.2792,62100.0
2010-04-08 13:00:00,48.01,48.23,48.01,48.16,48300.0,35.2939,35.4556,35.2939,35.4041,48300.0
2010-04-08 13:30:00,48.16,48.28,48.16,48.26,35400.0,35.4041,35.4924,35.4041,35.4776,35400.0
2010-04-08 14:00:00,48.28,48.3,48.19,48.2,39500.0,35.4924,35.5071,35.4262,35.4335,39500.0
2010-04-08 14:30:00,48.2,48.28,48.15,48.2,34300.0,35.4335,35.4924,35.3968,35.4335,34300.0
2010-04-08 15:00:00,48.21,48.24,48.1,48.17,52200.0,35.4409,35.4629,35.36,35.4115,52200.0
2010-04-08 15:30:00,48.16,48.21,48.01,48.04,202700.0,35.4041,35.4409,35.2939,35.3159,202700.0
2010-04-09 09:30:00,48.16,48.4,48.04,48.17,55700.0,35.4041,35.5806,35.3159,35.4115,55700.0
2010-04-09 10:00:00,48.18,48.28,48.14,48.19,40600.0,35.4188,35.4924,35.3894,35.4262,40600.0
2010-04-09 10:30:00,48.21,48.32,48.15,48.26,23700.0,35.4409,35.5218,35.3968,35.4776,23700.0
2010-04-09 11:00:00,48.27,48.43,48.27,48.43,5000.0,35.485,35.6026,35.485,35.6026,5000.0
2010-04-09 11:30:00,48.41,48.41,48.32,48.32,6200.0,35.5879,35.5879,35.5218,35.5218,6200.0
2010-04-09 12:00:00,48.36,48.54,48.36,48.53,10300.0,35.5512,35.6835,35.5512,35.6761,10300.0
2010-04-09 12:30:00,48.51,48.55,48.5,48.51,9300.0,35.6614,35.6908,35.6541,35.6614,9300.0
2010-04-09 13:00:00,48.51,48.53,48.35,48.4,33600.0,35.6614,35.6761,35.5438,35.5806,33600.0
2010-04-09 13:30:00,48.4,48.43,48.37,48.38,15200.0,35.5806,35.6026,35.5585,35.5659,15200.0
2010-04-09 14:00:00,48.38,48.57,48.37,48.52,14500.0,35.5659,35.7055,35.5585,35.6688,14500.0
2010-04-09 14:30:00,48.52,48.52,48.42,48.5,14300.0,35.6688,35.6688,35.5953,35.6541,14300.0
2010-04-09 15:00:00,48.52,48.61,48.49,48.6,12000.0,35.6688,35.7349,35.6467,35.7276,12000.0
2010-04-09 15:30:00,48.6,48.66,48.47,48.57,115700.0,35.7276,35.7717,35.632,35.7055,115700.0
2010-04-12 09:30:00,48.69,48.79,48.47,48.74,21000.0,35.7938,35.8673,35.632,35.8305,21000.0
2010-04-12 10:00:00,48.74,48.76,48.66,48.66,39300.0,35.8305,35.8452,35.7717,35.7717,39300.0
2010-04-12 10:30:00,48.65,48.75,48.61,48.72,52300.0,35.7644,35.8379,35.7349,35.8158,52300.0
2010-04-12 11:00:00,48.71,48.82,48.7,48.77,29800.0,35.8085,35.8893,35.8011,35.8526,29800.0
2010-04-12 11:30:00,48.77,48.86,48.73,48.81,8100.0,35.8526,35.9187,35.8232,35.882,8100.0
2010-04-12 12:00:00,48.8,48.83,48.75,48.76,9100.0,35.8746,35.8967,35.8379,35.8452,9100.0
2010-04-12 12:30:00,48.77,48.83,48.72,48.76,80700.0,35.8526,35.8967,35.8158,35.8452,80700.0
2010-04-12 13:00:00,48.77,48.78,48.71,48.75,25900.0,35.8526,35.8599,35.8085,35.8379,25900.0
2010-04-12 13:30:00,48.76,48.77,48.69,48.69,44300.0,35.8452,35.8526,35.7938,35.7938,44300.0
2010-04-12 14:00:00,48.69,48.79,48.62,48.75,21500.0,35.7938,35.8673,35.7423,35.8379,21500.0
2010-04-12 14:30:00,48.75,48.78,48.69,48.71,67900.0,35.8379,35.8599,35.7938,35.8085,67900.0
2010-04-12 15:00:00,48.72,48.81,48.72,48.77,18400.0,35.8158,35.882,35.8158,35.8526,18400.0
2010-04-12 15:30:00,48.77,48.79,48.7,48.74,76300.0,35.8526,35.8673,35.8011,35.8305,76300.0
2010-04-13 09:30:00,49.04,49.04,48.52,48.55,63500.0,36.0511,36.0511,35.6688,35.6908,63500.0
2010-04-13 10:00:00,48.52,48.6,48.24,48.47,241400.0,35.6688,35.7276,35.4629,35.632,241400.0
2010-04-13 10:30:00,48.48,48.5,48.37,48.42,171600.0,35.6394,35.6541,35.5585,35.5953,171600.0
2010-04-13 11:00:00,48.41,48.5,48.37,48.48,15500.0,35.5879,35.6541,35.5585,35.6394,15500.0
2010-04-13 11:30:00,48.49,48.5,48.41,48.42,222600.0,35.6467,35.6541,35.5879,35.5953,222600.0
2010-04-13 12:00:00,48.45,48.48,48.42,48.43,49100.0,35.6173,35.6394,35.5953,35.6026,49100.0
2010-04-13 12:30:00,48.44,48.45,48.38,48.45,46700.0,35.61,35.6173,35.5659,35.6173,46700.0
2010-04-13 13:00:00,48.45,48.49,48.38,48.49,138000.0,35.6173,35.6467,35.5659,35.6467,138000.0
2010-04-13 13:30:00,48.5,48.53,48.49,48.5,27400.0,35.6541,35.6761,35.6467,35.6541,27400.0
2010-04-13 14:00:00,48.51,48.51,48.46,48.46,48300.0,35.6614,35.6614,35.6247,35.6247,48300.0
2010-04-13 14:30:00,48.48,48.75,48.46,48.68,44200.0,35.6394,35.8379,35.6247,35.7864,44200.0
2010-04-13 15:00:00,48.65,48.82,48.65,48.77,28200.0,35.7644,35.8893,35.7644,35.8526,28200.0
2010-04-13 15:30:00,48.77,48.78,48.65,48.67,135600.0,35.8526,35.8599,35.7644,35.7791,135600.0
2010-04-14 09:30:00,48.71,48.84,48.42,48.49,72700.0,35.8085,35.904,35.5953,35.6467,72700.0
2010-04-14 10:00:00,48.49,48.71,48.49,48.66,63500.0,35.6467,35.8085,35.6467,35.7717,63500.0
2010-04-14 10:30:00,48.66,48.68,48.45,48.47,72300.0,35.7717,35.7864,35.6173,35.632,72300.0
2010-04-14 11:00:00,48.48,48.5,48.37,48.49,32600.0,35.6394,35.6541,35.5585,35.6467,32600.0
2010-04-14 11:30:00,48.49,48.5,48.39,48.47,35700.0,35.6467,35.6541,35.5732,35.632,35700.0
2010-04-14 12:00:00,48.46,48.46,48.24,48.37,60100.0,35.6247,35.6247,35.4629,35.5585,60100.0
2010-04-14 12:30:00,48.35,48.36,48.16,48.22,127800.0,35.5438,35.5512,35.4041,35.4482,127800.0
2010-04-14 13:00:00,48.22,48.35,48.0,48.35,118000.0,35.4482,35.5438,35.2865,35.5438,118000.0
2010-04-14 13:30:00,48.32,48.32,48.23,48.25,47100.0,35.5218,35.5218,35.4556,35.4703,47100.0
2010-04-14 14:00:00,48.25,48.45,48.25,48.45,16500.0,35.4703,35.6173,35.4703,35.6173,16500.0
2010-04-14 14:30:00,48.44,48.55,48.43,48.48,20300.0,35.61,35.6908,35.6026,35.6394,20300.0
2010-04-14 15:00:00,48.48,48.52,48.4,48.49,23900.0,35.6394,35.6688,35.5806,35.6467,23900.0
2010-04-14 15:30:00,48.49,48.54,48.43,48.44,220400.0,35.6467,35.6835,35.6026,35.61,220400.0
2010-04-15 09:30:00,48.22,48.51,47.96,48.05,64600.0,35.4482,35.6614,35.2571,35.3233,64600.0
2010-04-15 10:00:00,48.05,48.14,47.96,48.02,61100.0,35.3233,35.3894,35.2571,35.3012,61100.0
2010-04-15 10:30:00,48.01,48.2,47.99,48.15,82700.0,35.2939,35.4335,35.2792,35.3968,82700.0
2010-04-15 11:00:00,48.14,48.33,48.12,48.24,50500.0,35.3894,35.5291,35.3747,35.4629,50500.0
2010-04-15 11:30:00,48.23,48.29,48.04,48.12,70900.0,35.4556,35.4997,35.3159,35.3747,70900.0
2010-04-15 12:00:00,48.13,48.15,48.01,48.05,66300.0,35.3821,35.3968,35.2939,35.3233,66300.0
2010-04-15 12:30:00,48.05,48.07,47.92,48.04,53900.0,35.3233,35.338,35.2277,35.3159,53900.0
2010-04-15 13:00:00,48.05,48.07,48.0,48.0,42000.0,35.3233,35.338,35.2865,35.2865,42000.0
2010-04-15 13:30:00,48.03,48.07,48.01,48.07,29800.0,35.3086,35.338,35.2939,35.338,29800.0
2010-04-15 14:00:00,48.05,48.08,48.02,48.05,40900.0,35.3233,35.3453,35.3012,35.3233,40900.0
2010-04-15 14:30:00,48.06,48.11,48.03,48.1,27600.0,35.3306,35.3674,35.3086,35.36,27600.0
2010-04-15 15:00:00,48.1,48.11,48.03,48.06,41700.0,35.36,35.3674,35.3086,35.3306,41700.0
2010-04-15 15:30:00,48.05,48.16,48.02,48.08,100100.0,35.3233,35.4041,35.3012,35.3453,100100.0
2010-04-16 09:30:00,48.11,48.16,47.58,47.64,69400.0,35.3674,35.4041,34.9778,35.0219,69400.0
2010-04-16 10:00:00,47.64,47.64,47.31,47.55,76100.0,35.0219,35.0219,34.7793,34.9557,76100.0
2010-04-16 10:30:00,47.55,47.65,47.07,47.07,59500.0,34.9557,35.0292,34.6028,34.6028,59500.0
2010-04-16 11:00:00,47.1,47.15,46.56,46.76,75900.0,34.6249,34.6616,34.2279,34.3749,75900.0
2010-04-16 11:30:00,46.77,47.05,46.54,46.61,63600.0,34.3823,34.5881,34.2132,34.2647,63600.0
2010-04-16 12:00:00,46.58,46.67,46.5,46.65,35600.0,34.2426,34.3088,34.1838,34.2941,35600.0
2010-04-16 12:30:00,46.65,46.81,46.63,46.75,36600.0,34.2941,34.4117,34.2794,34.3676,36600.0
2010-04-16 13:00:00,46.76,46.8,46.64,46.65,91100.0,34.3749,34.4044,34.2867,34.2941,91100.0
2010-04-16 13:30:00,46.68,46.69,46.55,46.64,35800.0,34.3161,34.3235,34.2206,34.2867,35800.0
2010-04-16 14:00:00,46.63,46.74,46.6,46.7,30900.0,34.2794,34.3602,34.2573,34.3308,30900.0
2010-04-16 14:30:00,46.71,46.73,46.54,46.61,48100.0,34.3382,34.3529,34.2132,34.2647,48100.0
2010-04-16 15:00:00,46.61,46.64,46.38,46.44,58300.0,34.2647,34.2867,34.0956,34.1397,58300.0
2010-04-16 15:30:00,46.43,46.48,46.27,46.28,182500.0,34.1324,34.1691,34.0147,34.0221,182500.0
2010-04-19 09:30:00,45.93,46.24,45.57,45.78,133800.0,33.7648,33.9927,33.5001,33.6545,133800.0
2010-04-19 10:00:00,45.8,45.99,45.7,45.94,98000.0,33.6692,33.8089,33.5957,33.7721,98000.0
2010-04-19 10:30:00,45.94,46.12,45.9,46.05,79400.0,33.7721,33.9045,33.7427,33.853,79400.0
2010-04-19 11:00:00,46.04,46.06,45.84,45.86,55900.0,33.8456,33.8604,33.6986,33.7133,55900.0
2010-04-19 11:30:00,45.86,45.89,45.66,45.68,71500.0,33.7133,33.7354,33.5663,33.581,71500.0
2010-04-19 12:00:00,45.69,45.74,45.59,45.67,30900.0,33.5884,33.6251,33.5148,33.5736,30900.0
2010-04-19 12:30:00,45.66,45.75,45.6,45.72,23900.0,33.5663,33.6325,33.5222,33.6104,23900.0
2010-04-19 13:00:00,45.72,45.84,45.67,45.82,17600.0,33.6104,33.6986,33.5736,33.6839,17600.0
2010-04-19 13:30:00,45.82,45.83,45.71,45.72,25600.0,33.6839,33.6913,33.6031,33.6104,25600.0
2010-04-19 14:00:00,45.72,46.34,45.69,46.34,94100.0,33.6104,34.0662,33.5884,34.0662,94100.0
2010-04-19 14:30:00,46.34,46.63,46.29,46.58,78300.0,34.0662,34.2794,34.0294,34.2426,78300.0
2010-04-19 15:00:00,46.55,46.67,46.31,46.39,56600.0,34.2206,34.3088,34.0441,34.1029,56600.0
2010-04-19 15:30:00,46.4,46.7,46.36,46.51,168600.0,34.1103,34.3308,34.0809,34.1912,168600.0
2010-04-20 09:30:00,46.78,47.0,46.39,46.99,183600.0,34.3896,34.5514,34.1029,34.544,183600.0
2010-04-20 10:00:00,47.01,47.59,47.0,47.3,108600.0,34.5587,34.9851,34.5514,34.7719,108600.0
2010-04-20 10:30:00,47.31,47.43,47.11,47.21,46600.0,34.7793,34.8675,34.6322,34.7058,46600.0
2010-04-20 11:00:00,47.16,47.22,46.86,46.91,26900.0,34.669,34.7131,34.4485,34.4852,26900.0
2010-04-20 11:30:00,46.91,46.98,46.77,46.95,47000.0,34.4852,34.5367,34.3823,34.5146,47000.0
2010-04-20 12:00:00,46.96,47.03,46.92,46.96,50800.0,34.522,34.5734,34.4926,34.522,50800.0
2010-04-20 12:30:00,46.94,46.96,46.88,46.92,13800.0,34.5073,34.522,34.4632,34.4926,13800.0
2010-04-20 13:00:00,46.94,47.01,46.86,46.98,37700.0,34.5073,34.5587,34.4485,34.5367,37700.0
2010-04-20 13:30:00,47.0,47.02,46.94,46.94,11400.0,34.5514,34.5661,34.5073,34.5073,11400.0
2010-04-20 14:00:00,46.91,47.14,46.89,47.13,61100.0,34.4852,34.6543,34.4705,34.6469,61100.0
2010-04-20 14:30:00,47.11,47.41,47.09,47.09,68300.0,34.6322,34.8528,34.6175,34.6175,68300.0
2010-04-20 15:00:00,47.11,47.23,47.08,47.15,28300.0,34.6322,34.7205,34.6102,34.6616,28300.0
2010-04-20 15:30:00,47.14,47.26,47.13,47.18,104600.0,34.6543,34.7425,34.6469,34.6837,104600.0
2010-04-21 09:30:00,47.23,47.91,47.11,47.79,45500.0,34.7205,35.2204,34.6322,35.1321,45500.0
2010-04-21 10:00:00,47.81,47.81,47.63,47.68,51700.0,35.1468,35.1468,35.0145,35.0513,51700.0
2010-04-21 10:30:00,47.67,47.85,47.66,47.77,47000.0,35.0439,35.1762,35.0366,35.1174,47000.0
2010-04-21 11:00:00,47.78,47.82,47.7,47.76,49000.0,35.1248,35.1542,35.066,35.1101,49000.0
2010-04-21 11:30:00,47.75,47.75,47.7,47.75,29900.0,35.1027,35.1027,35.066,35.1027,29900.0
2010-04-21 12:00:00,47.74,47.85,47.72,47.81,47300.0,35.0954,35.1762,35.0807,35.1468,47300.0
2010-04-21 12:30:00,47.8,47.89,47.79,47.86,32600.0,35.1395,35.2056,35.1321,35.1836,32600.0
2010-04-21 13:00:00,47.85,47.93,47.81,47.9,17200.0,35.1762,35.2351,35.1468,35.213,17200.0
2010-04-21 13:30:00,47.89,48.0,47.86,47.99,31300.0,35.2056,35.2865,35.1836,35.2792,31300.0
2010-04-21 14:00:00,47.99,48.0,47.8,47.87,65900.0,35.2792,35.2865,35.1395,35.1909,65900.0
2010-04-21 14:30:00,47.85,47.95,47.78,47.93,48500.0,35.1762,35.2498,35.1248,35.2351,48500.0
2010-04-21 15:00:00,47.93,47.95,47.77,47.81,63300.0,35.2351,35.2498,35.1174,35.1468,63300.0
2010-04-21 15:30:00,47.83,47.91,47.69,47.72,196700.0,35.1615,35.2204,35.0586,35.0807,196700.0
2010-04-22 09:30:00,47.29,47.59,46.87,46.95,72600.0,34.7646,34.9851,34.4558,34.5146,72600.0
2010-04-22 10:00:00,47.02,47.13,46.92,47.1,62700.0,34.5661,34.6469,34.4926,34.6249,62700.0
2010-04-22 10:30:00,47.1,47.24,47.07,47.19,55200.0,34.6249,34.7278,34.6028,34.6911,55200.0
2010-04-22 11:00:00,47.18,47.24,47.02,47.08,37800.0,34.6837,34.7278,34.5661,34.6102,37800.0
2010-04-22 11:30:00,47.08,47.12,46.99,47.06,40400.0,34.6102,34.6396,34.544,34.5955,40400.0
2010-04-22 12:00:00,47.03,47.32,47.0,47.17,41400.0,34.5734,34.7866,34.5514,34.6764,41400.0
2010-04-22 12:30:00,47.17,47.34,47.1,47.13,33800.0,34.6764,34.8013,34.6249,34.6469,33800.0
2010-04-22 13:00:00,47.12,47.3,47.08,47.19,89500.0,34.6396,34.7719,34.6102,34.6911,89500.0
2010-04-22 13:30:00,47.19,47.25,47.12,47.16,24300.0,34.6911,34.7352,34.6396,34.669,24300.0
2010-04-22 14:00:00,47.17,47.35,47.15,47.35,15900.0,34.6764,34.8087,34.6616,34.8087,15900.0
2010-04-22 14:30:00,47.4,47.42,47.21,47.3,56100.0,34.8454,34.8601,34.7058,34.7719,56100.0
2010-04-22 15:00:00,47.3,47.3,47.09,47.1,78200.0,34.7719,34.7719,34.6175,34.6249,78200.0
2010-04-22 15:30:00,47.1,47.47,47.09,47.34,129100.0,34.6249,34.8969,34.6175,34.8013,129100.0
2010-04-23 09:30:00,47.35,47.42,47.13,47.42,44900.0,34.8087,34.8601,34.6469,34.8601,44900.0
2010-04-23 10:00:00,47.43,47.96,47.43,47.87,62900.0,34.8675,35.2571,34.8675,35.1909,62900.0
2010-04-23 10:30:00,47.87,47.87,47.74,47.78,42400.0,35.1909,35.1909,35.0954,35.1248,42400.0
2010-04-23 11:00:00,47.77,47.77,47.53,47.54,34800.0,35.1174,35.1174,34.941,34.9484,34800.0
2010-04-23 11:30:00,47.52,47.53,47.42,47.42,213100.0,34.9336,34.941,34.8601,34.8601,213100.0
2010-04-23 12:00:00,47.44,47.53,47.44,47.49,31100.0,34.8748,34.941,34.8748,34.9116,31100.0
2010-04-23 12:30:00,47.52,47.74,47.43,47.74,78100.0,34.9336,35.0954,34.8675,35.0954,78100.0
2010-04-23 13:00:00,47.73,47.73,47.63,47.65,172000.0,35.088,35.088,35.0145,35.0292,172000.0
2010-04-23 13:30:00,47.65,47.83,47.64,47.79,114300.0,35.0292,35.1615,35.0219,35.1321,114300.0
2010-04-23 14:00:00,47.8,47.85,47.79,47.85,80000.0,35.1395,35.1762,35.1321,35.1762,80000.0
2010-04-23 14:30:00,47.84,47.99,47.83,47.94,74600.0,35.1689,35.2792,35.1615,35.2424,74600.0
2010-04-23 15:00:00,47.95,48.0,47.92,47.99,64800.0,35.2498,35.2865,35.2277,35.2792,64800.0
2010-04-23 15:30:00,48.0,48.1,47.98,48.09,240900.0,35.2865,35.36,35.2718,35.3527,240900.0
2010-04-26 09:30:00,48.23,48.45,47.79,48.29,117800.0,35.4556,35.6173,35.1321,35.4997,117800.0
2010-04-26 10:00:00,48.3,48.3,48.01,48.08,105200.0,35.5071,35.5071,35.2939,35.3453,105200.0
2010-04-26 10:30:00,48.09,48.17,47.96,48.08,94900.0,35.3527,35.4115,35.2571,35.3453,94900.0
2010-04-26 11:00:00,48.1,48.12,48.03,48.04,88100.0,35.36,35.3747,35.3086,35.3159,88100.0
2010-04-26 11:30:00,48.04,48.06,47.76,47.82,81900.0,35.3159,35.3306,35.1101,35.1542,81900.0
2010-04-26 12:00:00,47.81,47.84,47.66,47.71,27000.0,35.1468,35.1689,35.0366,35.0733,27000.0
2010-04-26 12:30:00,47.7,47.77,47.54,47.76,59800.0,35.066,35.1174,34.9484,35.1101,59800.0
2010-04-26 13:00:00,47.76,47.94,47.73,47.92,40200.0,35.1101,35.2424,35.088,35.2277,40200.0
2010-04-26 13:30:00,47.95,48.06,47.92,48.05,141400.0,35.2498,35.3306,35.2277,35.3233,141400.0
2010-04-26 14:00:00,48.01,48.01,47.96,47.99,45000.0,35.2939,35.2939,35.2571,35.2792,45000.0
2010-04-26 14:30:00,47.97,48.12,47.95,48.05,39100.0,35.2645,35.3747,35.2498,35.3233,39100.0
2010-04-26 15:00:00,48.02,48.04,47.78,47.87,26500.0,35.3012,35.3159,35.1248,35.1909,26500.0
2010-04-26 15:30:00,47.85,48.0,47.71,47.78,116500.0,35.1762,35.2865,35.0733,35.1248,116500.0
2010-04-27 09:30:00,47.51,47.74,47.2,47.28,63400.0,34.9263,35.0954,34.6984,34.7572,63400.0
2010-04-27 10:00:00,47.28,47.39,46.92,47.17,54700.0,34.7572,34.8381,34.4926,34.6764,54700.0
2010-04-27 10:30:00,47.19,47.38,47.1,47.14,21900.0,34.6911,34.8307,34.6249,34.6543,21900.0
2010-04-27 11:00:00,47.15,47.17,46.5,46.53,47100.0,34.6616,34.6764,34.1838,34.2059,47100.0
2010-04-27 11:30:00,46.49,46.52,46.33,46.49,45400.0,34.1765,34.1985,34.0588,34.1765,45400.0
2010-04-27 12:00:00,46.52,46.61,46.22,46.25,23900.0,34.1985,34.2647,33.978,34.0,23900.0
2010-04-27 12:30:00,46.25,46.48,46.22,46.47,25000.0,34.0,34.1691,33.978,34.1618,25000.0
2010-04-27 13:00:00,46.5,46.58,46.4,46.58,49800.0,34.1838,34.2426,34.1103,34.2426,49800.0
2010-04-27 13:30:00,46.58,46.93,46.54,46.88,53800.0,34.2426,34.4999,34.2132,34.4632,53800.0
2010-04-27 14:00:00,46.87,46.87,46.68,46.79,43200.0,34.4558,34.4558,34.3161,34.397,43200.0
2010-04-27 14:30:00,46.81,46.92,46.7,46.83,51500.0,34.4117,34.4926,34.3308,34.4264,51500.0
2010-04-27 15:00:00,46.83,46.86,46.69,46.7,61000.0,34.4264,34.4485,34.3235,34.3308,61000.0
2010-04-27 15:30:00,46.71,46.71,45.99,46.02,181100.0,34.3382,34.3382,33.8089,33.8309,181100.0
2010-04-28 09:30:00,46.47,46.73,46.06,46.31,105400.0,34.1618,34.3529,33.8604,34.0441,105400.0
2010-04-28 10:00:00,46.31,46.32,45.94,46.11,143900.0,34.0441,34.0515,33.7721,33.8971,143900.0
2010-04-28 10:30:00,46.11,46.11,45.8,46.04,180900.0,33.8971,33.8971,33.6692,33.8456,180900.0
2010-04-28 11:00:00,46.05,46.39,46.04,46.18,81900.0,33.853,34.1029,33.8456,33.9486,81900.0
2010-04-28 11:30:00,46.19,46.2,45.63,45.89,123100.0,33.9559,33.9633,33.5442,33.7354,123100.0
2010-04-28 12:00:00,45.89,46.05,45.68,46.04,103400.0,33.7354,33.853,33.581,33.8456,103400.0
2010-04-28 12:30:00,46.04,46.06,45.98,46.01,48000.0,33.8456,33.8604,33.8015,33.8236,48000.0
2010-04-28 13:00:00,46.01,46.26,46.01,46.22,15200.0,33.8236,34.0074,33.8236,33.978,15200.0
2010-04-28 13:30:00,46.23,46.34,46.22,46.3,13300.0,33.9853,34.0662,33.978,34.0368,13300.0
2010-04-28 14:00:00,46.3,46.42,46.23,46.38,66700.0,34.0368,34.125,33.9853,34.0956,66700.0
2010-04-28 14:30:00,46.36,46.47,46.26,46.35,42200.0,34.0809,34.1618,34.0074,34.0735,42200.0
2010-04-28 15:00:00,46.36,46.39,46.19,46.23,50900.0,34.0809,34.1029,33.9559,33.9853,50900.0
2010-04-28 15:30:00,46.23,46.48,46.22,46.44,123700.0,33.9853,34.1691,33.978,34.1397,123700.0
2010-04-29 09:30:00,46.69,47.17,46.48,47.05,61900.0,34.5456,34.9008,34.3903,34.812,61900.0
2010-04-29 10:00:00,47.03,47.29,46.96,47.29,26500.0,34.7972,34.9896,34.7454,34.9896,26500.0
2010-04-29 10:30:00,47.28,47.38,47.17,47.25,33200.0,34.9822,35.0562,34.9008,34.96,33200.0
2010-04-29 11:00:00,47.28,47.33,47.04,47.1,66000.0,34.9822,35.0192,34.8046,34.849,66000.0
2010-04-29 11:30:00,47.11,47.35,47.01,47.25,49000.0,34.8564,35.034,34.7824,34.96,49000.0
2010-04-29 12:00:00,47.26,47.28,46.83,46.87,19500.0,34.9674,34.9822,34.6492,34.6788,19500.0
2010-04-29 12:30:00,46.94,47.24,46.94,47.12,26800.0,34.7306,34.9526,34.7306,34.8638,26800.0
2010-04-29 13:00:00,47.14,47.16,47.03,47.04,40800.0,34.8786,34.8934,34.7972,34.8046,40800.0
2010-04-29 13:30:00,47.04,47.12,47.04,47.09,26400.0,34.8046,34.8638,34.8046,34.8416,26400.0
2010-04-29 14:00:00,47.09,47.1,47.01,47.04,23500.0,34.8416,34.849,34.7824,34.8046,23500.0
2010-04-29 14:30:00,47.05,47.23,47.04,47.15,31500.0,34.812,34.9452,34.8046,34.886,31500.0
2010-04-29 15:00:00,47.14,47.15,47.03,47.08,59000.0,34.8786,34.886,34.7972,34.8342,59000.0
2010-04-29 15:30:00,47.08,47.35,47.07,47.27,145100.0,34.8342,35.034,34.8268,34.9748,145100.0
2010-04-30 09:30:00,47.09,47.47,47.09,47.3,23400.0,34.8416,35.1227,34.8416,34.997,23400.0
2010-04-30 10:00:00,47.31,47.42,46.97,47.27,22800.0,35.0044,35.0858,34.7528,34.9748,22800.0
2010-04-30 10:30:00,47.29,47.47,47.24,47.37,14600.0,34.9896,35.1227,34.9526,35.0488,14600.0
2010-04-30 11:00:00,47.39,47.51,47.32,47.47,21500.0,35.0636,35.1523,35.0118,35.1227,21500.0
2010-04-30 11:30:00,47.47,47.68,47.47,47.56,31300.0,35.1227,35.2781,35.1227,35.1893,31300.0
2010-04-30 12:00:00,47.58,47.61,47.26,47.27,18800.0,35.2041,35.2263,34.9674,34.9748,18800.0
2010-04-30 12:30:00,47.25,47.33,47.17,47.19,19700.0,34.96,35.0192,34.9008,34.9156,19700.0
2010-04-30 13:00:00,47.23,47.28,47.09,47.1,51800.0,34.9452,34.9822,34.8416,34.849,51800.0
2010-04-30 13:30:00,47.1,47.24,47.09,47.21,15500.0,34.849,34.9526,34.8416,34.9304,15500.0
2010-04-30 14:00:00,47.22,47.34,47.18,47.28,21800.0,34.9378,35.0266,34.9082,34.9822,21800.0
2010-04-30 14:30:00,47.28,47.28,47.12,47.21,16900.0,34.9822,34.9822,34.8638,34.9304,16900.0
2010-04-30 15:00:00,47.21,47.32,47.11,47.32,40700.0,34.9304,35.0118,34.8564,35.0118,40700.0
2010-04-30 15:30:00,47.32,47.53,47.13,47.35,231400.0,35.0118,35.1671,34.8712,35.034,231400.0
2010-05-03 09:30:00,47.55,47.72,47.11,47.72,21800.0,35.1819,35.3077,34.8564,35.3077,21800.0
2010-05-03 10:00:00,47.78,47.78,47.53,47.53,25500.0,35.3521,35.3521,35.1671,35.1671,25500.0
2010-05-03 10:30:00,47.53,47.74,47.32,47.32,48400.0,35.1671,35.3225,35.0118,35.0118,48400.0
2010-05-03 11:00:00,47.33,47.37,47.18,47.28,9200.0,35.0192,35.0488,34.9082,34.9822,9200.0
2010-05-03 11:30:00,47.29,47.56,47.29,47.45,36400.0,34.9896,35.1893,34.9896,35.108,36400.0
2010-05-03 12:00:00,47.49,47.54,47.41,47.54,30000.0,35.1375,35.1745,35.0784,35.1745,30000.0
2010-05-03 12:30:00,47.55,47.56,47.45,47.51,15600.0,35.1819,35.1893,35.108,35.1523,15600.0
2010-05-03 13:00:00,47.53,47.55,47.38,47.38,9700.0,35.1671,35.1819,35.0562,35.0562,9700.0
2010-05-03 13:30:00,47.38,47.46,47.25,47.29,19500.0,35.0562,35.1154,34.96,34.9896,19500.0
2010-05-03 14:00:00,47.29,47.32,47.21,47.22,13000.0,34.9896,35.0118,34.9304,34.9378,13000.0
2010-05-03 14:30:00,47.23,47.25,47.12,47.21,15800.0,34.9452,34.96,34.8638,34.9304,15800.0
2010-05-03 15:00:00,47.22,47.25,46.97,47.01,27900.0,34.9378,34.96,34.7528,34.7824,27900.0
2010-05-03 15:30:00,47.01,47.23,46.87,46.94,75300.0,34.7824,34.9452,34.6788,34.7306,75300.0
2010-05-04 09:30:00,46.41,46.54,45.72,46.0,99300.0,34.3385,34.4346,33.8279,34.0351,99300.0
2010-05-04 10:00:00,46.0,46.08,45.52,45.78,259900.0,34.0351,34.0943,33.68,33.8723,259900.0
2010-05-04 10:30:00,45.77,45.78,45.22,45.26,164600.0,33.8649,33.8723,33.458,33.4876,164600.0
2010-05-04 11:00:00,45.25,45.27,44.93,45.26,59200.0,33.4802,33.495,33.2434,33.4876,59200.0
2010-05-04 11:30:00,45.24,45.35,45.0,45.1,74100.0,33.4728,33.5542,33.2952,33.3692,74100.0
2010-05-04 12:00:00,45.15,45.19,45.0,45.0,49900.0,33.4062,33.4358,33.2952,33.2952,49900.0
2010-05-04 12:30:00,45.0,45.22,44.99,45.16,41700.0,33.2952,33.458,33.2878,33.4136,41700.0
2010-05-04 13:00:00,45.16,45.18,45.05,45.06,37600.0,33.4136,33.4284,33.3322,33.3396,37600.0
2010-05-04 13:30:00,45.05,45.23,45.05,45.22,52900.0,33.3322,33.4654,33.3322,33.458,52900.0
2010-05-04 14:00:00,45.23,45.29,45.16,45.16,68400.0,33.4654,33.5098,33.4136,33.4136,68400.0
2010-05-04 14:30:00,45.17,45.21,45.09,45.13,108300.0,33.421,33.4506,33.3618,33.3914,108300.0
2010-05-04 15:00:00,45.14,45.25,45.08,45.14,68700.0,33.3988,33.4802,33.3544,33.3988,68700.0
2010-05-04 15:30:00,45.15,45.15,44.75,44.83,228500.0,33.4062,33.4062,33.1102,33.1694,228500.0
2010-05-05 09:30:00,44.11,44.42,43.54,44.26,101300.0,32.6367,32.8661,32.215,32.7477,101300.0
2010-05-05 10:00:00,44.26,44.53,44.2,44.35,53500.0,32.7477,32.9475,32.7033,32.8143,53500.0
2010-05-05 10:30:00,44.38,44.54,44.35,44.54,28600.0,32.8365,32.9549,32.8143,32.9549,28600.0
2010-05-05 11:00:00,44.52,44.55,44.39,44.4,39000.0,32.9401,32.9623,32.8439,32.8513,39000.0
2010-05-05 11:30:00,44.41,44.46,44.31,44.41,33100.0,32.8587,32.8957,32.7847,32.8587,33100.0
2010-05-05 12:00:00,44.39,44.47,44.18,44.3,45400.0,32.8439,32.9031,32.6885,32.7773,45400.0
2010-05-05 12:30:00,44.26,44.32,44.13,44.31,26900.0,32.7477,32.7921,32.6515,32.7847,26900.0
2010-05-05 13:00:00,44.32,44.33,44.23,44.24,24500.0,32.7921,32.7995,32.7255,32.7329,24500.0
2010-05-05 13:30:00,44.25,44.26,43.94,43.96,40200.0,32.7403,32.7477,32.5109,32.5257,40200.0
2010-05-05 14:00:00,43.95,43.97,43.62,43.65,55200.0,32.5183,32.5331,32.2742,32.2964,55200.0
2010-05-05 14:30:00,43.67,43.86,43.61,43.64,88200.0,32.3112,32.4517,32.2668,32.289,88200.0
2010-05-05 15:00:00,43.65,43.68,43.43,43.6,196700.0,32.2964,32.3186,32.1336,32.2594,196700.0
2010-05-05 15:30:00,43.6,43.9,43.53,43.75,251000.0,32.2594,32.4813,32.2076,32.3703,251000.0
2010-05-06 09:30:00,43.69,44.05,43.54,43.78,61400.0,32.326,32.5923,32.215,32.3925,61400.0
2010-05-06 10:00:00,43.8,44.2,43.71,43.71,56400.0,32.4073,32.7033,32.3407,32.3407,56400.0
2010-05-06 10:30:00,43.69,43.88,43.47,43.71,72700.0,32.326,32.4665,32.1632,32.3407,72700.0
2010-05-06 11:00:00,43.72,43.74,43.26,43.59,59900.0,32.3481,32.3629,32.0078,32.252,59900.0
2010-05-06 11:30:00,43.55,43.62,43.37,43.61,47600.0,32.2224,32.2742,32.0892,32.2668,47600.0
2010-05-06 12:00:00,43.63,43.83,43.6,43.72,43500.0,32.2816,32.4295,32.2594,32.3481,43500.0
2010-05-06 12:30:00,43.73,43.75,43.48,43.52,48200.0,32.3555,32.3703,32.1706,32.2002,48200.0
2010-05-06 13:00:00,43.51,43.66,42.96,42.99,97000.0,32.1928,32.3038,31.7858,31.808,97000.0
2010-05-06 13:30:00,43.0,43.14,42.8,42.99,80300.0,31.8154,31.919,31.6674,31.808,80300.0
2010-05-06 14:00:00,42.95,43.0,42.24,42.36,99300.0,31.7784,31.8154,31.2531,31.3419,99300.0
2010-05-06 14:30:00,42.36,42.36,40.82,41.53,239000.0,31.3419,31.3419,30.2025,30.7278,239000.0
2010-05-06 15:00:00,41.53,42.88,41.35,42.85,202900.0,30.7278,31.7266,30.5946,31.7044,202900.0
2010-05-06 15:30:00,42.83,43.24,42.37,42.39,318800.0,31.6896,31.993,31.3493,31.3641,318800.0
2010-05-07 09:30:00,42.31,42.68,42.0,42.05,163800.0,31.3049,31.5787,31.0755,31.1125,163800.0
2010-05-07 10:00:00,42.11,42.18,41.11,41.42,157400.0,31.1569,31.2087,30.417,30.6464,157400.0
2010-05-07 10:30:00,41.38,41.75,41.19,41.44,151200.0,30.6168,30.8906,30.4762,30.6612,151200.0
2010-05-07 11:00:00,41.44,42.41,41.34,41.88,130300.0,30.6612,31.3789,30.5872,30.9867,130300.0
2010-05-07 11:30:00,41.85,41.92,41.5,41.8,193800.0,30.9645,31.0163,30.7056,30.9276,193800.0
2010-05-07 12:00:00,41.8,42.24,41.52,42.03,198400.0,30.9276,31.2531,30.7204,31.0977,198400.0
2010-05-07 12:30:00,42.05,42.28,41.82,42.08,92300.0,31.1125,31.2827,30.9424,31.1347,92300.0
2010-05-07 13:00:00,42.07,42.18,41.83,41.83,79600.0,31.1273,31.2087,30.9497,30.9497,79600.0
2010-05-07 13:30:00,41.83,42.03,41.81,41.88,83700.0,30.9497,31.0977,30.935,30.9867,83700.0
2010-05-07 14:00:00,41.9,41.96,41.52,41.58,100200.0,31.0015,31.0459,30.7204,30.7648,100200.0
2010-05-07 14:30:00,41.58,41.89,41.54,41.84,121300.0,30.7648,30.9941,30.7352,30.9571,121300.0
2010-05-07 15:00:00,41.84,42.11,41.57,41.95,133400.0,30.9571,31.1569,30.7574,31.0385,133400.0
2010-05-07 15:30:00,41.96,42.27,41.55,42.23,372000.0,31.0459,31.2753,30.7426,31.2457,372000.0
2010-05-10 09:30:00,45.02,45.3,43.73,43.76,133000.0,33.31,33.5172,32.3555,32.3777,133000.0
2010-05-10 10:00:00,43.75,44.02,43.66,43.71,51200.0,32.3703,32.5701,32.3038,32.3407,51200.0
2010-05-10 10:30:00,43.69,44.26,43.68,44.1,105800.0,32.326,32.7477,32.3186,32.6293,105800.0
2010-05-10 11:00:00,44.11,44.85,44.11,44.84,137700.0,32.6367,33.1842,32.6367,33.1768,137700.0
2010-05-10 11:30:00,44.83,45.0,44.61,44.91,92600.0,33.1694,33.2952,33.0067,33.2286,92600.0
2010-05-10 12:00:00,44.91,45.0,44.81,44.97,42500.0,33.2286,33.2952,33.1546,33.273,42500.0
2010-05-10 12:30:00,44.95,45.03,44.79,44.84,48100.0,33.2582,33.3174,33.1398,33.1768,48100.0
2010-05-10 13:00:00,44.84,44.9,44.5,44.73,39500.0,33.1768,33.2212,32.9253,33.0954,39500.0
2010-05-10 13:30:00,44.71,44.86,44.62,44.69,35100.0,33.0806,33.1916,33.0141,33.0658,35100.0
2010-05-10 14:00:00,44.67,44.74,44.43,44.68,61800.0,33.051,33.1028,32.8735,33.0584,61800.0
2010-05-10 14:30:00,44.7,44.74,44.42,44.53,68700.0,33.0732,33.1028,32.8661,32.9475,68700.0
2010-05-10 15:00:00,44.52,44.54,44.42,44.49,65200.0,32.9401,32.9549,32.8661,32.9179,65200.0
2010-05-10 15:30:00,44.48,44.49,44.33,44.4,199100.0,32.9105,32.9179,32.7995,32.8513,199100.0
2010-05-11 09:30:00,43.26,44.48,43.26,44.47,53200.0,32.0078,32.9105,32.0078,32.9031,53200.0
2010-05-11 10:00:00,44.47,44.73,44.4,44.52,36200.0,32.9031,33.0954,32.8513,32.9401,36200.0
2010-05-11 10:30:00,44.5,44.52,44.4,44.4,59900.0,32.9253,32.9401,32.8513,32.8513,59900.0
2010-05-11 11:00:00,44.41,44.79,44.41,44.76,54500.0,32.8587,33.1398,32.8587,33.1176,54500.0
2010-05-11 11:30:00,44.76,44.97,44.66,44.78,40600.0,33.1176,33.273,33.0436,33.1324,40600.0
2010-05-11 12:00:00,44.78,45.0,44.77,44.94,41100.0,33.1324,33.2952,33.125,33.2508,41100.0
2010-05-11 12:30:00,44.93,45.15,44.92,45.14,47700.0,33.2434,33.4062,33.236,33.3988,47700.0
2010-05-11 13:00:00,45.14,45.35,45.13,45.31,55100.0,33.3988,33.5542,33.3914,33.5246,55100.0
2010-05-11 13:30:00,45.31,45.43,45.26,45.33,61300.0,33.5246,33.6134,33.4876,33.5394,61300.0
2010-05-11 14:00:00,45.32,45.37,45.02,45.19,55000.0,33.532,33.569,33.31,33.4358,55000.0
2010-05-11 14:30:00,45.18,45.18,44.78,45.08,80100.0,33.4284,33.4284,33.1324,33.3544,80100.0
2010-05-11 15:00:00,45.07,45.07,44.74,45.03,84300.0,33.347,33.347,33.1028,33.3174,84300.0
2010-05-11 15:30:00,45.0,45.06,44.8,44.89,114600.0,33.2952,33.3396,33.1472,33.2138,114600.0
2010-05-12 09:30:00,45.32,45.45,44.95,45.13,37100.0,33.532,33.6282,33.2582,33.3914,37100.0
2010-05-12 10:00:00,45.11,45.38,44.91,44.94,39400.0,33.3766,33.5764,33.2286,33.2508,39400.0
2010-05-12 10:30:00,44.94,45.02,44.76,44.96,24400.0,33.2508,33.31,33.1176,33.2656,24400.0
2010-05-12 11:00:00,44.96,45.22,44.96,45.15,37100.0,33.2656,33.458,33.2656,33.4062,37100.0
2010-05-12 11:30:00,45.15,45.29,45.15,45.27,38900.0,33.4062,33.5098,33.4062,33.495,38900.0
2010-05-12 12:00:00,45.29,45.3,45.07,45.09,26900.0,33.5098,33.5172,33.347,33.3618,26900.0
2010-05-12 12:30:00,45.11,45.11,44.98,45.08,8100.0,33.3766,33.3766,33.2804,33.3544,8100.0
2010-05-12 13:00:00,45.07,45.1,44.92,44.97,39600.0,33.347,33.3692,33.236,33.273,39600.0
2010-05-12 13:30:00,44.96,45.13,44.92,45.06,39600.0,33.2656,33.3914,33.236,33.3396,39600.0
2010-05-12 14:00:00,45.03,45.29,45.03,45.24,32000.0,33.3174,33.5098,33.3174,33.4728,32000.0
2010-05-12 14:30:00,45.24,45.37,45.03,45.06,42500.0,33.4728,33.569,33.3174,33.3396,42500.0
2010-05-12 15:00:00,45.06,45.12,44.98,45.0,50900.0,33.3396,33.384,33.2804,33.2952,50900.0
2010-05-12 15:30:00,45.0,45.12,44.96,45.12,122500.0,33.2952,33.384,33.2656,33.384,122500.0
2010-05-13 09:30:00,45.08,45.5,44.81,45.39,41600.0,33.3544,33.6652,33.1546,33.5838,41600.0
2010-05-13 10:00:00,45.4,45.74,45.38,45.58,56200.0,33.5912,33.8427,33.5764,33.7244,56200.0
2010-05-13 10:30:00,45.58,45.75,45.46,45.54,29400.0,33.7244,33.8501,33.6356,33.6948,29400.0
2010-05-13 11:00:00,45.56,45.56,45.29,45.35,18100.0,33.7096,33.7096,33.5098,33.5542,18100.0
2010-05-13 11:30:00,45.35,45.43,45.22,45.34,29300.0,33.5542,33.6134,33.458,33.5468,29300.0
2010-05-13 12:00:00,45.33,45.57,45.33,45.41,12600.0,33.5394,33.717,33.5394,33.5986,12600.0
2010-05-13 12:30:00,45.39,45.5,45.37,45.4,7200.0,33.5838,33.6652,33.569,33.5912,7200.0
2010-05-13 13:00:00,45.37,45.41,45.34,45.37,14800.0,33.569,33.5986,33.5468,33.569,14800.0
2010-05-13 13:30:00,45.37,45.41,45.28,45.32,16000.0,33.569,33.5986,33.5024,33.532,16000.0
2010-05-13 14:00:00,45.32,45.41,45.31,45.35,25100.0,33.532,33.5986,33.5246,33.5542,25100.0
2010-05-13 14:30:00,45.33,45.33,45.24,45.24,56200.0,33.5394,33.5394,33.4728,33.4728,56200.0
2010-05-13 15:00:00,45.25,45.26,45.02,45.12,43300.0,33.4802,33.4876,33.31,33.384,43300.0
2010-05-13 15:30:00,45.1,45.27,45.02,45.03,125500.0,33.3692,33.495,33.31,33.3174,125500.0
2010-05-14 09:30:00,44.74,44.83,44.25,44.44,74600.0,33.1028,33.1694,32.7403,32.8809,74600.0
2010-05-14 10:00:00,44.43,44.66,44.23,44.47,122200.0,32.8735,33.0436,32.7255,32.9031,122200.0
2010-05-14 10:30:00,44.46,44.47,44.15,44.3,46200.0,32.8957,32.9031,32.6663,32.7773,46200.0
2010-05-14 11:00:00,44.29,44.31,43.9,44.17,120700.0,32.7699,32.7847,32.4813,32.6811,120700.0
2010-05-14 11:30:00,44.15,44.29,44.12,44.28,51900.0,32.6663,32.7699,32.6441,32.7625,51900.0
2010-05-14 12:00:00,44.27,44.31,44.11,44.26,61700.0,32.7551,32.7847,32.6367,32.7477,61700.0
2010-05-14 12:30:00,44.22,44.44,44.18,44.38,25700.0,32.7181,32.8809,32.6885,32.8365,25700.0
2010-05-14 13:00:00,44.37,44.44,44.17,44.36,56700.0,32.8291,32.8809,32.6811,32.8217,56700.0
2010-05-14 13:30:00,44.2,44.36,44.11,44.3,62900.0,32.7033,32.8217,32.6367,32.7773,62900.0
2010-05-14 14:00:00,44.29,44.34,44.1,44.19,30100.0,32.7699,32.8069,32.6293,32.6959,30100.0
2010-05-14 14:30:00,44.16,44.27,44.08,44.1,63900.0,32.6737,32.7551,32.6145,32.6293,63900.0
2010-05-14 15:00:00,44.1,44.17,44.02,44.13,68900.0,32.6293,32.6811,32.5701,32.6515,68900.0
2010-05-14 15:30:00,44.14,44.41,44.03,44.33,203200.0,32.6589,32.8587,32.5775,32.7995,203200.0
2010-05-17 09:30:00,44.33,44.8,44.3,44.69,39300.0,32.7995,33.1472,32.7773,33.0658,39300.0
2010-05-17 10:00:00,44.59,44.64,44.48,44.59,37800.0,32.9919,33.0289,32.9105,32.9919,37800.0
2010-05-17 10:30:00,44.58,44.58,44.29,44.4,100200.0,32.9845,32.9845,32.7699,32.8513,100200.0
2010-05-17 11:00:00,44.37,44.38,43.83,43.95,57500.0,32.8291,32.8365,32.4295,32.5183,57500.0
2010-05-17 11:30:00,43.97,44.04,43.65,43.71,44400.0,32.5331,32.5849,32.2964,32.3407,44400.0
2010-05-17 12:00:00,43.69,43.7,43.35,43.55,78200.0,32.326,32.3334,32.0744,32.2224,78200.0
2010-05-17 12:30:00,43.56,43.69,43.44,43.53,43200.0,32.2298,32.326,32.141,32.2076,43200.0
2010-05-17 13:00:00,43.53,43.76,43.47,43.65,45200.0,32.2076,32.3777,32.1632,32.2964,45200.0
2010-05-17 13:30:00,43.64,43.74,43.37,43.68,66600.0,32.289,32.3629,32.0892,32.3186,66600.0
2010-05-17 14:00:00,43.68,43.88,43.64,43.75,51700.0,32.3186,32.4665,32.289,32.3703,51700.0
2010-05-17 14:30:00,43.75,44.06,43.74,43.93,132400.0,32.3703,32.5997,32.3629,32.5035,132400.0
2010-05-17 15:00:00,43.89,43.98,43.64,43.74,92000.0,32.4739,32.5405,32.289,32.3629,92000.0
2010-05-17 15:30:00,43.74,44.05,43.71,43.97,265600.0,32.3629,32.5923,32.3407,32.5331,265600.0
2010-05-18 09:30:00,44.24,44.58,44.14,44.29,63200.0,32.7329,32.9845,32.6589,32.7699,63200.0
2010-05-18 10:00:00,44.28,44.63,44.26,44.45,56900.0,32.7625,33.0215,32.7477,32.8883,56900.0
2010-05-18 10:30:00,44.38,44.42,44.04,44.13,52500.0,32.8365,32.8661,32.5849,32.6515,52500.0
2010-05-18 11:00:00,44.11,44.47,44.06,44.21,51600.0,32.6367,32.9031,32.5997,32.7107,51600.0
2010-05-18 11:30:00,44.21,44.25,43.79,43.83,51200.0,32.7107,32.7403,32.3999,32.4295,51200.0
2010-05-18 12:00:00,43.84,44.04,43.8,43.98,45200.0,32.4369,32.5849,32.4073,32.5405,45200.0
2010-05-18 12:30:00,43.97,44.0,43.82,43.86,48300.0,32.5331,32.5553,32.4221,32.4517,48300.0
2010-05-18 13:00:00,43.82,43.94,43.66,43.67,88100.0,32.4221,32.5109,32.3038,32.3112,88100.0
2010-05-18 13:30:00,43.68,43.84,43.65,43.7,54700.0,32.3186,32.4369,32.2964,32.3334,54700.0
2010-05-18 14:00:00,43.7,43.82,43.58,43.78,81700.0,32.3334,32.4221,32.2446,32.3925,81700.0
2010-05-18 14:30:00,43.78,43.8,43.63,43.69,105500.0,32.3925,32.4073,32.2816,32.326,105500.0
2010-05-18 15:00:00,43.73,43.89,43.56,43.56,66500.0,32.3555,32.4739,32.2298,32.2298,66500.0
2010-05-18 15:30:00,43.56,43.75,43.49,43.5,166800.0,32.2298,32.3703,32.178,32.1854,166800.0
2010-05-19 09:30:00,43.19,43.5,42.83,42.93,81300.0,31.956,32.1854,31.6896,31.7636,81300.0
2010-05-19 10:00:00,42.95,43.04,41.97,42.39,108800.0,31.7784,31.845,31.0533,31.3641,108800.0
2010-05-19 10:30:00,42.39,42.61,42.2,42.4,62000.0,31.3641,31.5269,31.2235,31.3715,62000.0
2010-05-19 11:00:00,42.4,42.4,41.95,42.0,160600.0,31.3715,31.3715,31.0385,31.0755,160600.0
2010-05-19 11:30:00,41.99,42.02,41.74,41.9,41300.0,31.0681,31.0903,30.8832,31.0015,41300.0
2010-05-19 12:00:00,41.92,42.05,41.92,41.95,95500.0,31.0163,31.1125,31.0163,31.0385,95500.0
2010-05-19 12:30:00,41.95,42.05,41.82,42.05,99900.0,31.0385,31.1125,30.9424,31.1125,99900.0
2010-05-19 13:00:00,42.05,42.13,41.98,42.11,157400.0,31.1125,31.1717,31.0607,31.1569,157400.0
2010-05-19 13:30:00,42.11,42.19,42.01,42.14,68700.0,31.1569,31.2161,31.0829,31.1791,68700.0
2010-05-19 14:00:00,42.13,42.22,42.02,42.19,74900.0,31.1717,31.2383,31.0903,31.2161,74900.0
2010-05-19 14:30:00,42.2,42.31,42.03,42.15,84100.0,31.2235,31.3049,31.0977,31.1865,84100.0
2010-05-19 15:00:00,42.16,42.18,42.02,42.12,71100.0,31.1939,31.2087,31.0903,31.1643,71100.0
2010-05-19 15:30:00,42.11,42.29,42.08,42.12,228600.0,31.1569,31.2901,31.1347,31.1643,228600.0
2010-05-20 09:30:00,41.1,41.91,41.1,41.7,140500.0,30.4096,31.0089,30.4096,30.8536,140500.0
2010-05-20 10:00:00,41.74,42.0,41.11,41.11,94900.0,30.8832,31.0755,30.417,30.417,94900.0
2010-05-20 10:30:00,41.18,41.47,41.17,41.28,57500.0,30.4688,30.6834,30.4614,30.5428,57500.0
2010-05-20 11:00:00,41.28,41.55,41.27,41.51,70800.0,30.5428,30.7426,30.5354,30.713,70800.0
2010-05-20 11:30:00,41.51,41.55,41.35,41.43,38000.0,30.713,30.7426,30.5946,30.6538,38000.0
2010-05-20 12:00:00,41.39,41.47,41.16,41.2,149700.0,30.6242,30.6834,30.454,30.4836,149700.0
2010-05-20 12:30:00,41.22,41.24,40.82,40.86,108900.0,30.4984,30.5132,30.2025,30.2321,108900.0
2010-05-20 13:00:00,40.83,41.36,40.81,41.19,124200.0,30.2099,30.602,30.1951,30.4762,124200.0
2010-05-20 13:30:00,41.18,41.47,41.08,41.17,63200.0,30.4688,30.6834,30.3948,30.4614,63200.0
2010-05-20 14:00:00,41.15,41.36,40.99,41.23,72400.0,30.4466,30.602,30.3282,30.5058,72400.0
2010-05-20 14:30:00,41.22,41.7,41.2,41.29,113000.0,30.4984,30.8536,30.4836,30.5502,113000.0
2010-05-20 15:00:00,41.29,41.34,41.05,41.13,100000.0,30.5502,30.5872,30.3726,30.4318,100000.0
2010-05-20 15:30:00,41.11,41.34,40.67,40.67,297200.0,30.417,30.5872,30.0915,30.0915,297200.0
2010-05-21 09:30:00,40.28,41.11,40.13,41.05,116300.0,29.8029,30.417,29.6919,30.3726,116300.0
2010-05-21 10:00:00,41.0,41.62,40.99,41.23,112500.0,30.3356,30.7944,30.3282,30.5058,112500.0
2010-05-21 10:30:00,41.21,41.37,41.05,41.37,126400.0,30.491,30.6094,30.3726,30.6094,126400.0
2010-05-21 11:00:00,41.36,41.47,41.12,41.4,72500.0,30.602,30.6834,30.4244,30.6316,72500.0
2010-05-21 11:30:00,41.42,41.8,41.36,41.49,53500.0,30.6464,30.9276,30.602,30.6982,53500.0
2010-05-21 12:00:00,41.53,41.64,41.39,41.47,35900.0,30.7278,30.8092,30.6242,30.6834,35900.0
2010-05-21 12:30:00,41.47,41.52,41.3,41.37,35200.0,30.6834,30.7204,30.5576,30.6094,35200.0
2010-05-21 13:00:00,41.37,41.43,41.24,41.28,25600.0,30.6094,30.6538,30.5132,30.5428,25600.0
2010-05-21 13:30:00,41.28,41.62,41.24,41.59,40000.0,30.5428,30.7944,30.5132,30.7722,40000.0
2010-05-21 14:00:00,41.61,41.71,41.51,41.54,72800.0,30.787,30.861,30.713,30.7352,72800.0
2010-05-21 14:30:00,41.54,41.62,41.22,41.32,61700.0,30.7352,30.7944,30.4984,30.5724,61700.0
2010-05-21 15:00:00,41.37,41.48,41.2,41.41,54400.0,30.6094,30.6908,30.4836,30.639,54400.0
2010-05-21 15:30:00,41.41,41.78,41.28,41.74,107400.0,30.639,30.9128,30.5428,30.8832,107400.0
2010-05-24 09:30:00,41.76,41.92,41.5,41.51,31800.0,30.898,31.0163,30.7056,30.713,31800.0
2010-05-24 10:00:00,41.54,41.72,41.42,41.64,78700.0,30.7352,30.8684,30.6464,30.8092,78700.0
2010-05-24 10:30:00,41.65,41.72,41.56,41.59,86600.0,30.8166,30.8684,30.75,30.7722,86600.0
2010-05-24 11:00:00,41.58,41.65,41.51,41.61,30900.0,30.7648,30.8166,30.713,30.787,30900.0
2010-05-24 11:30:00,41.6,41.65,41.55,41.64,19700.0,30.7796,30.8166,30.7426,30.8092,19700.0
2010-05-24 12:00:00,41.65,41.7,41.6,41.63,32200.0,30.8166,30.8536,30.7796,30.8018,32200.0
2010-05-24 12:30:00,41.62,41.69,41.6,41.64,18300.0,30.7944,30.8462,30.7796,30.8092,18300.0
2010-05-24 13:00:00,41.64,41.66,41.56,41.59,20700.0,30.8092,30.824,30.75,30.7722,20700.0
2010-05-24 13:30:00,41.59,41.69,41.52,41.6,148100.0,30.7722,30.8462,30.7204,30.7796,148100.0
2010-05-24 14:00:00,41.62,41.62,41.48,41.53,27000.0,30.7944,30.7944,30.6908,30.7278,27000.0
2010-05-24 14:30:00,41.53,41.59,41.46,41.48,23500.0,30.7278,30.7722,30.676,30.6908,23500.0
2010-05-24 15:00:00,41.47,41.51,41.27,41.32,35600.0,30.6834,30.713,30.5354,30.5724,35600.0
2010-05-24 15:30:00,41.33,41.44,41.08,41.14,91700.0,30.5798,30.6612,30.3948,30.4392,91700.0
2010-05-25 09:30:00,39.74,40.58,39.74,40.36,89600.0,29.4034,30.0249,29.4034,29.8621,89600.0
2010-05-25 10:00:00,40.36,40.8,40.31,40.32,84500.0,29.8621,30.1877,29.8251,29.8325,84500.0
2010-05-25 10:30:00,40.31,40.59,40.26,40.52,86300.0,29.8251,30.0323,29.7881,29.9805,86300.0
2010-05-25 11:00:00,40.55,40.93,40.55,40.63,117300.0,30.0027,30.2838,30.0027,30.0619,117300.0
2010-05-25 11:30:00,40.62,40.62,40.45,40.51,31400.0,30.0545,30.0545,29.9287,29.9731,31400.0
2010-05-25 12:00:00,40.52,40.55,40.34,40.35,23100.0,29.9805,30.0027,29.8473,29.8547,23100.0
2010-05-25 12:30:00,40.35,40.5,40.3,40.44,16200.0,29.8547,29.9657,29.8177,29.9213,16200.0
2010-05-25 13:00:00,40.41,40.53,40.29,40.37,22100.0,29.8991,29.9879,29.8103,29.8695,22100.0
2010-05-25 13:30:00,40.33,40.5,40.22,40.32,52100.0,29.8399,29.9657,29.7585,29.8325,52100.0
2010-05-25 14:00:00,40.31,40.53,40.26,40.47,24800.0,29.8251,29.9879,29.7881,29.9435,24800.0
2010-05-25 14:30:00,40.45,40.8,40.45,40.68,24100.0,29.9287,30.1877,29.9287,30.0989,24100.0
2010-05-25 15:00:00,40.68,41.31,40.63,41.3,98500.0,30.0989,30.565,30.0619,30.5576,98500.0
2010-05-25 15:30:00,41.3,41.37,41.07,41.26,146600.0,30.5576,30.6094,30.3874,30.528,146600.0
2010-05-26 09:30:00,41.67,41.92,41.41,41.77,107600.0,30.8314,31.0163,30.639,30.9054,107600.0
2010-05-26 10:00:00,41.75,42.43,41.74,42.42,86600.0,30.8906,31.3937,30.8832,31.3863,86600.0
2010-05-26 10:30:00,42.42,42.66,42.17,42.19,87300.0,31.3863,31.5639,31.2013,31.2161,87300.0
2010-05-26 11:00:00,42.19,42.21,41.6,41.61,58000.0,31.2161,31.2309,30.7796,30.787,58000.0
2010-05-26 11:30:00,41.61,41.64,41.44,41.55,36500.0,30.787,30.8092,30.6612,30.7426,36500.0
2010-05-26 12:00:00,41.56,41.82,41.53,41.61,24100.0,30.75,30.9424,30.7278,30.787,24100.0
2010-05-26 12:30:00,41.59,41.69,41.49,41.59,35800.0,30.7722,30.8462,30.6982,30.7722,35800.0
2010-05-26 13:00:00,41.59,41.68,41.49,41.59,30800.0,30.7722,30.8388,30.6982,30.7722,30800.0
2010-05-26 13:30:00,41.6,41.98,41.58,41.95,29100.0,30.7796,31.0607,30.7648,31.0385,29100.0
2010-05-26 14:00:00,41.98,42.0,41.85,41.91,72400.0,31.0607,31.0755,30.9645,31.0089,72400.0
2010-05-26 14:30:00,41.9,41.9,41.41,41.7,77200.0,31.0015,31.0015,30.639,30.8536,77200.0
2010-05-26 15:00:00,41.69,41.77,41.24,41.3,71400.0,30.8462,30.9054,30.5132,30.5576,71400.0
2010-05-26 15:30:00,41.27,41.76,41.15,41.37,256800.0,30.5354,30.898,30.4466,30.6094,256800.0
2010-05-27 09:30:00,42.19,42.53,41.92,42.47,90500.0,31.2161,31.4677,31.0163,31.4233,90500.0
2010-05-27 10:00:00,42.49,42.73,42.33,42.73,88500.0,31.4381,31.6157,31.3197,31.6157,88500.0
2010-05-27 10:30:00,42.74,42.78,42.44,42.46,73500.0,31.6231,31.6526,31.4011,31.4159,73500.0
2010-05-27 11:00:00,42.44,42.61,42.41,42.6,57800.0,31.4011,31.5269,31.3789,31.5195,57800.0
2010-05-27 11:30:00,42.6,42.72,42.47,42.72,52800.0,31.5195,31.6083,31.4233,31.6083,52800.0
2010-05-27 12:00:00,42.72,42.72,42.51,42.56,34400.0,31.6083,31.6083,31.4529,31.4899,34400.0
2010-05-27 12:30:00,42.56,42.81,42.56,42.8,21600.0,31.4899,31.6748,31.4899,31.6674,21600.0
2010-05-27 13:00:00,42.79,42.94,42.51,42.88,47800.0,31.66,31.771,31.4529,31.7266,47800.0
2010-05-27 13:30:00,42.89,43.1,42.88,43.07,33200.0,31.734,31.8894,31.7266,31.8672,33200.0
2010-05-27 14:00:00,43.1,43.32,43.09,43.29,43200.0,31.8894,32.0522,31.882,32.03,43200.0
2010-05-27 14:30:00,43.3,43.39,43.24,43.28,39700.0,32.0374,32.104,31.993,32.0226,39700.0
2010-05-27 15:00:00,43.28,43.49,43.24,43.36,69200.0,32.0226,32.178,31.993,32.0818,69200.0
2010-05-27 15:30:00,43.35,43.67,43.33,43.67,181900.0,32.0744,32.3112,32.0596,32.3112,181900.0
2010-05-28 09:30:00,42.94,43.44,42.69,42.96,91100.0,31.771,32.141,31.5861,31.7858,91100.0
2010-05-28 10:00:00,42.95,43.19,42.95,43.09,75200.0,31.7784,31.956,31.7784,31.882,75200.0
2010-05-28 10:30:00,43.08,43.14,42.78,42.78,102800.0,31.8746,31.919,31.6526,31.6526,102800.0
2010-05-28 11:00:00,42.8,42.89,42.67,42.87,102800.0,31.6674,31.734,31.5713,31.7192,102800.0
2010-05-28 11:30:00,42.87,42.9,42.71,42.83,58900.0,31.7192,31.7414,31.6009,31.6896,58900.0
2010-05-28 12:00:00,42.83,42.95,42.78,42.94,42400.0,31.6896,31.7784,31.6526,31.771,42400.0
2010-05-28 12:30:00,42.94,42.94,42.45,42.57,98500.0,31.771,31.771,31.4085,31.4973,98500.0
2010-05-28 13:00:00,42.59,42.61,42.44,42.44,41300.0,31.5121,31.5269,31.4011,31.4011,41300.0
2010-05-28 13:30:00,42.44,42.49,42.02,42.07,71400.0,31.4011,31.4381,31.0903,31.1273,71400.0
2010-05-28 14:00:00,42.02,42.13,41.85,42.13,34000.0,31.0903,31.1717,30.9645,31.1717,34000.0
2010-05-28 14:30:00,42.1,42.57,42.06,42.48,57700.0,31.1495,31.4973,31.1199,31.4307,57700.0
2010-05-28 15:00:00,42.5,42.61,42.36,42.54,78500.0,31.4455,31.5269,31.3419,31.4751,78500.0
2010-05-28 15:30:00,42.53,42.6,42.16,42.23,152400.0,31.4677,31.5195,31.1939,31.2457,152400.0
2010-06-01 09:30:00,41.96,42.58,41.9,42.49,77600.0,31.0459,31.5047,31.0015,31.4381,77600.0
2010-06-01 10:00:00,42.5,42.59,42.46,42.5,106100.0,31.4455,31.5121,31.4159,31.4455,106100.0
2010-06-01 10:30:00,42.5,42.56,42.29,42.51,97700.0,31.4455,31.4899,31.2901,31.4529,97700.0
2010-06-01 11:00:00,42.51,42.64,42.46,42.61,75200.0,31.4529,31.5491,31.4159,31.5269,75200.0
2010-06-01 11:30:00,42.61,42.61,42.28,42.28,62500.0,31.5269,31.5269,31.2827,31.2827,62500.0
2010-06-01 12:00:00,42.3,42.51,42.26,42.51,55700.0,31.2975,31.4529,31.2679,31.4529,55700.0
2010-06-01 12:30:00,42.51,42.69,42.46,42.53,39500.0,31.4529,31.5861,31.4159,31.4677,39500.0
2010-06-01 13:00:00,42.53,42.63,42.48,42.6,54000.0,31.4677,31.5417,31.4307,31.5195,54000.0
2010-06-01 13:30:00,42.6,42.73,42.51,42.51,46200.0,31.5195,31.6157,31.4529,31.4529,46200.0
2010-06-01 14:00:00,42.5,42.59,42.4,42.53,33200.0,31.4455,31.5121,31.3715,31.4677,33200.0
2010-06-01 14:30:00,42.55,42.63,42.47,42.55,21100.0,31.4825,31.5417,31.4233,31.4825,21100.0
2010-06-01 15:00:00,42.52,42.6,42.22,42.33,60800.0,31.4603,31.5195,31.2383,31.3197,60800.0
2010-06-01 15:30:00,42.3,42.56,41.91,41.95,113400.0,31.2975,31.4899,31.0089,31.0385,113400.0
2010-06-02 09:30:00,42.43,42.56,41.94,42.13,79400.0,31.3937,31.4899,31.0311,31.1717,79400.0
2010-06-02 10:00:00,42.15,42.74,42.09,42.64,112800.0,31.1865,31.6231,31.1421,31.5491,112800.0
2010-06-02 10:30:00,42.65,42.79,42.65,42.75,59400.0,31.5565,31.66,31.5565,31.6305,59400.0
2010-06-02 11:00:00,42.75,43.0,42.74,42.9,76200.0,31.6305,31.8154,31.6231,31.7414,76200.0
2010-06-02 11:30:00,42.9,42.95,42.73,42.89,52000.0,31.7414,31.7784,31.6157,31.734,52000.0
2010-06-02 12:00:00,42.89,42.9,42.71,42.83,43700.0,31.734,31.7414,31.6009,31.6896,43700.0
2010-06-02 12:30:00,42.83,42.9,42.83,42.86,27100.0,31.6896,31.7414,31.6896,31.7118,27100.0
2010-06-02 13:00:00,42.87,42.87,42.77,42.81,61200.0,31.7192,31.7192,31.6452,31.6748,61200.0
2010-06-02 13:30:00,42.81,42.92,42.78,42.81,42500.0,31.6748,31.7562,31.6526,31.6748,42500.0
2010-06-02 14:00:00,42.82,42.83,42.69,42.83,60400.0,31.6822,31.6896,31.5861,31.6896,60400.0
2010-06-02 14:30:00,42.82,43.15,42.81,43.11,65400.0,31.6822,31.9264,31.6748,31.8968,65400.0
2010-06-02 15:00:00,43.11,43.29,43.11,43.28,55900.0,31.8968,32.03,31.8968,32.0226,55900.0
2010-06-02 15:30:00,43.29,43.53,43.15,43.49,151900.0,32.03,32.2076,31.9264,32.178,151900.0
2010-06-03 09:30:00,43.6,43.93,43.43,43.86,47000.0,32.2594,32.5035,32.1336,32.4517,47000.0
2010-06-03 10:00:00,43.9,44.37,43.83,44.08,119500.0,32.4813,32.8291,32.4295,32.6145,119500.0
2010-06-03 10:30:00,44.04,44.11,43.84,43.85,33300.0,32.5849,32.6367,32.4369,32.4443,33300.0
2010-06-03 11:00:00,43.87,43.91,43.57,43.66,80100.0,32.4591,32.4887,32.2372,32.3038,80100.0
2010-06-03 11:30:00,43.65,43.81,43.51,43.56,57600.0,32.2964,32.4147,32.1928,32.2298,57600.0
2010-06-03 12:00:00,43.55,43.59,43.19,43.33,49400.0,32.2224,32.252,31.956,32.0596,49400.0
2010-06-03 12:30:00,43.34,43.63,43.34,43.46,34500.0,32.067,32.2816,32.067,32.1558,34500.0
2010-06-03 13:00:00,43.47,43.77,43.44,43.77,60600.0,32.1632,32.3851,32.141,32.3851,60600.0
2010-06-03 13:30:00,43.75,43.83,43.62,43.75,29000.0,32.3703,32.4295,32.2742,32.3703,29000.0
2010-06-03 14:00:00,43.75,43.84,43.59,43.68,38500.0,32.3703,32.4369,32.252,32.3186,38500.0
2010-06-03 14:30:00,43.65,43.89,43.65,43.85,51700.0,32.2964,32.4739,32.2964,32.4443,51700.0
2010-06-03 15:00:00,43.86,43.9,43.7,43.78,57600.0,32.4517,32.4813,32.3334,32.3925,57600.0
2010-06-03 15:30:00,43.8,43.99,43.78,43.94,155500.0,32.4073,32.5479,32.3925,32.5109,155500.0
2010-06-04 09:30:00,43.21,43.52,42.91,43.51,36300.0,31.9708,32.2002,31.7488,32.1928,36300.0
2010-06-04 10:00:00,43.47,44.02,43.47,43.97,135400.0,32.1632,32.5701,32.1632,32.5331,135400.0
2010-06-04 10:30:00,43.97,43.98,43.64,43.75,53400.0,32.5331,32.5405,32.289,32.3703,53400.0
2010-06-04 11:00:00,43.73,43.73,43.35,43.35,40000.0,32.3555,32.3555,32.0744,32.0744,40000.0
2010-06-04 11:30:00,43.35,43.71,43.31,43.67,59500.0,32.0744,32.3407,32.0448,32.3112,59500.0
2010-06-04 12:00:00,43.67,43.67,43.56,43.65,85500.0,32.3112,32.3112,32.2298,32.2964,85500.0
2010-06-04 12:30:00,43.65,43.79,43.55,43.7,68400.0,32.2964,32.3999,32.2224,32.3334,68400.0
2010-06-04 13:00:00,43.72,43.74,43.55,43.66,60900.0,32.3481,32.3629,32.2224,32.3038,60900.0
2010-06-04 13:30:00,43.65,43.65,43.55,43.59,117600.0,32.2964,32.2964,32.2224,32.252,117600.0
2010-06-04 14:00:00,43.6,43.64,43.41,43.45,117200.0,32.2594,32.289,32.1188,32.1484,117200.0
2010-06-04 14:30:00,43.44,43.66,43.3,43.56,255300.0,32.141,32.3038,32.0374,32.2298,255300.0
2010-06-04 15:00:00,43.56,43.6,43.33,43.33,105300.0,32.2298,32.2594,32.0596,32.0596,105300.0
2010-06-04 15:30:00,43.33,43.55,43.09,43.5,321900.0,32.0596,32.2224,31.882,32.1854,321900.0
2010-06-07 09:30:00,43.09,43.61,43.03,43.45,65600.0,31.882,32.2668,31.8376,32.1484,65600.0
2010-06-07 10:00:00,43.44,43.76,43.43,43.71,60600.0,32.141,32.3777,32.1336,32.3407,60600.0
2010-06-07 10:30:00,43.71,43.72,43.3,43.32,64300.0,32.3407,32.3481,32.0374,32.0522,64300.0
2010-06-07 11:00:00,43.34,43.47,43.29,43.37,58900.0,32.067,32.1632,32.03,32.0892,58900.0
2010-06-07 11:30:00,43.37,43.51,43.29,43.48,129300.0,32.0892,32.1928,32.03,32.1706,129300.0
2010-06-07 12:00:00,43.47,43.66,43.44,43.56,52200.0,32.1632,32.3038,32.141,32.2298,52200.0
2010-06-07 12:30:00,43.54,43.75,43.53,43.58,89500.0,32.215,32.3703,32.2076,32.2446,89500.0
2010-06-07 13:00:00,43.59,43.8,43.54,43.72,82100.0,32.252,32.4073,32.215,32.3481,82100.0
2010-06-07 13:30:00,43.73,43.89,43.59,43.64,49200.0,32.3555,32.4739,32.252,32.289,49200.0
2010-06-07 14:00:00,43.65,43.72,43.53,43.59,48100.0,32.2964,32.3481,32.2076,32.252,48100.0
2010-06-07 14:30:00,43.57,43.57,42.97,43.04,73000.0,32.2372,32.2372,31.7932,31.845,73000.0
2010-06-07 15:00:00,43.04,43.16,42.9,42.96,47500.0,31.845,31.9338,31.7414,31.7858,47500.0
2010-06-07 15:30:00,42.96,43.06,42.96,43.0,189000.0,31.7858,31.8598,31.7858,31.8154,189000.0
2010-06-08 09:30:00,42.94,43.37,42.9,43.28,85600.0,31.771,32.0892,31.7414,32.0226,85600.0
2010-06-08 10:00:00,43.25,43.5,43.11,43.14,55500.0,32.0004,32.1854,31.8968,31.919,55500.0
2010-06-08 10:30:00,43.13,43.22,43.04,43.08,55800.0,31.9116,31.9782,31.845,31.8746,55800.0
2010-06-08 11:00:00,43.08,43.28,42.91,43.21,81800.0,31.8746,32.0226,31.7488,31.9708,81800.0
2010-06-08 11:30:00,43.21,43.61,43.21,43.52,53400.0,31.9708,32.2668,31.9708,32.2002,53400.0
2010-06-08 12:00:00,43.5,43.51,43.28,43.32,28100.0,32.1854,32.1928,32.0226,32.0522,28100.0
2010-06-08 12:30:00,43.32,43.32,43.05,43.27,35500.0,32.0522,32.0522,31.8524,32.0152,35500.0
2010-06-08 13:00:00,43.27,43.33,42.92,42.95,27700.0,32.0152,32.0596,31.7562,31.7784,27700.0
2010-06-08 13:30:00,42.95,43.03,42.79,42.93,25100.0,31.7784,31.8376,31.66,31.7636,25100.0
2010-06-08 14:00:00,42.99,43.25,42.9,43.17,19800.0,31.808,32.0004,31.7414,31.9412,19800.0
2010-06-08 14:30:00,43.11,43.3,43.0,43.0,39700.0,31.8968,32.0374,31.8154,31.8154,39700.0
2010-06-08 15:00:00,43.01,43.2,42.97,43.19,58900.0,31.8228,31.9634,31.7932,31.956,58900.0
2010-06-08 15:30:00,43.2,43.43,43.1,43.39,101100.0,31.9634,32.1336,31.8894,32.104,101100.0
2010-06-09 09:30:00,43.66,44.11,43.61,44.0,99700.0,32.3038,32.6367,32.2668,32.5553,99700.0
2010-06-09 10:00:00,44.01,44.34,43.87,44.27,115500.0,32.5627,32.8069,32.4591,32.7551,115500.0
2010-06-09 10:30:00,44.25,44.33,44.12,44.28,96100.0,32.7403,32.7995,32.6441,32.7625,96100.0
2010-06-09 11:00:00,44.28,44.45,44.25,44.45,49900.0,32.7625,32.8883,32.7403,32.8883,49900.0
2010-06-09 11:30:00,44.44,44.46,44.12,44.17,27200.0,32.8809,32.8957,32.6441,32.6811,27200.0
2010-06-09 12:00:00,44.16,44.25,44.05,44.24,12700.0,32.6737,32.7403,32.5923,32.7329,12700.0
2010-06-09 12:30:00,44.21,44.26,44.07,44.24,7800.0,32.7107,32.7477,32.6071,32.7329,7800.0
2010-06-09 13:00:00,44.2,44.2,44.02,44.05,19500.0,32.7033,32.7033,32.5701,32.5923,19500.0
2010-06-09 13:30:00,44.09,44.09,43.99,43.99,8200.0,32.6219,32.6219,32.5479,32.5479,8200.0
2010-06-09 14:00:00,44.05,44.06,43.92,43.97,13800.0,32.5923,32.5997,32.4961,32.5331,13800.0
2010-06-09 14:30:00,43.95,44.03,43.7,43.7,13600.0,32.5183,32.5775,32.3334,32.3334,13600.0
2010-06-09 15:00:00,43.7,43.74,43.41,43.53,37300.0,32.3334,32.3629,32.1188,32.2076,37300.0
2010-06-09 15:30:00,43.54,43.61,43.35,43.57,95800.0,32.215,32.2668,32.0744,32.2372,95800.0
2010-06-10 09:30:00,44.17,44.56,44.17,44.56,39700.0,32.6811,32.9697,32.6811,32.9697,39700.0
2010-06-10 10:00:00,44.55,44.73,44.46,44.53,88000.0,32.9623,33.0954,32.8957,32.9475,88000.0
2010-06-10 10:30:00,44.53,44.68,44.32,44.66,98800.0,32.9475,33.0584,32.7921,33.0436,98800.0
2010-06-10 11:00:00,44.66,44.8,44.61,44.64,42300.0,33.0436,33.1472,33.0067,33.0289,42300.0
2010-06-10 11:30:00,44.63,44.71,44.54,44.65,31900.0,33.0215,33.0806,32.9549,33.0362,31900.0
2010-06-10 12:00:00,44.65,44.68,44.43,44.56,23400.0,33.0362,33.0584,32.8735,32.9697,23400.0
2010-06-10 12:30:00,44.6,44.68,44.52,44.65,35300.0,32.9993,33.0584,32.9401,33.0362,35300.0
2010-06-10 13:00:00,44.65,44.7,44.57,44.66,28000.0,33.0362,33.0732,32.9771,33.0436,28000.0
2010-06-10 13:30:00,44.67,44.67,44.59,44.63,26900.0,33.051,33.051,32.9919,33.0215,26900.0
2010-06-10 14:00:00,44.64,44.86,44.64,44.85,21800.0,33.0289,33.1916,33.0289,33.1842,21800.0
2010-06-10 14:30:00,44.85,45.07,44.85,45.03,30100.0,33.1842,33.347,33.1842,33.3174,30100.0
2010-06-10 15:00:00,45.03,45.11,44.89,45.03,37800.0,33.3174,33.3766,33.2138,33.3174,37800.0
2010-06-10 15:30:00,45.03,45.11,44.97,45.02,97700.0,33.3174,33.3766,33.273,33.31,97700.0
2010-06-11 09:30:00,44.5,45.0,44.29,44.94,44900.0,32.9253,33.2952,32.7699,33.2508,44900.0
2010-06-11 10:00:00,44.93,45.36,44.9,45.14,45700.0,33.2434,33.5616,33.2212,33.3988,45700.0
2010-06-11 10:30:00,45.18,45.36,45.15,45.35,53700.0,33.4284,33.5616,33.4062,33.5542,53700.0
2010-06-11 11:00:00,45.35,45.48,45.26,45.47,67200.0,33.5542,33.6504,33.4876,33.643,67200.0
2010-06-11 11:30:00,45.47,45.65,45.43,45.6,32100.0,33.643,33.7761,33.6134,33.7391,32100.0
2010-06-11 12:00:00,45.58,45.6,45.36,45.5,43400.0,33.7244,33.7391,33.5616,33.6652,43400.0
2010-06-11 12:30:00,45.48,45.58,45.45,45.52,32500.0,33.6504,33.7244,33.6282,33.68,32500.0
2010-06-11 13:00:00,45.51,45.64,45.5,45.55,43900.0,33.6726,33.7687,33.6652,33.7022,43900.0
2010-06-11 13:30:00,45.54,45.6,45.48,45.6,37600.0,33.6948,33.7391,33.6504,33.7391,37600.0
2010-06-11 14:00:00,45.6,45.67,45.51,45.64,62600.0,33.7391,33.7909,33.6726,33.7687,62600.0
2010-06-11 14:30:00,45.65,45.72,45.64,45.67,30400.0,33.7761,33.8279,33.7687,33.7909,30400.0
2010-06-11 15:00:00,45.67,45.74,45.61,45.71,59500.0,33.7909,33.8427,33.7465,33.8205,59500.0
2010-06-11 15:30:00,45.71,45.91,45.71,45.87,126800.0,33.8205,33.9685,33.8205,33.9389,126800.0
2010-06-14 09:30:00,46.54,46.54,46.0,46.5,49300.0,34.4346,34.4346,34.0351,34.4051,49300.0
2010-06-14 10:00:00,46.49,46.56,46.2,46.56,64300.0,34.3977,34.4494,34.1831,34.4494,64300.0
2010-06-14 10:30:00,46.57,46.97,46.55,46.91,54700.0,34.4568,34.7528,34.442,34.7084,54700.0
2010-06-14 11:00:00,46.91,46.97,46.73,46.78,50400.0,34.7084,34.7528,34.5752,34.6122,50400.0
2010-06-14 11:30:00,46.79,46.86,46.74,46.75,30100.0,34.6196,34.6714,34.5826,34.59,30100.0
2010-06-14 12:00:00,46.75,46.76,46.47,46.53,33100.0,34.59,34.5974,34.3829,34.4272,33100.0
2010-06-14 12:30:00,46.52,46.66,46.47,46.49,24600.0,34.4199,34.5234,34.3829,34.3977,24600.0
2010-06-14 13:00:00,46.5,46.65,46.49,46.57,24100.0,34.4051,34.516,34.3977,34.4568,24100.0
2010-06-14 13:30:00,46.59,46.59,46.25,46.27,26500.0,34.4716,34.4716,34.2201,34.2349,26500.0
2010-06-14 14:00:00,46.27,46.27,46.07,46.21,33300.0,34.2349,34.2349,34.0869,34.1905,33300.0
2010-06-14 14:30:00,46.23,46.23,46.02,46.18,43600.0,34.2053,34.2053,34.0499,34.1683,43600.0
2010-06-14 15:00:00,46.2,46.21,46.06,46.1,51100.0,34.1831,34.1905,34.0795,34.1091,51100.0
2010-06-14 15:30:00,46.1,46.11,45.92,45.99,112500.0,34.1091,34.1165,33.9759,34.0277,112500.0
2010-06-15 09:30:00,46.65,46.65,46.22,46.27,36600.0,34.516,34.516,34.1979,34.2349,36600.0
2010-06-15 10:00:00,46.27,46.27,45.92,46.19,37600.0,34.2349,34.2349,33.9759,34.1757,37600.0
2010-06-15 10:30:00,46.18,46.26,46.15,46.19,35000.0,34.1683,34.2275,34.1461,34.1757,35000.0
2010-06-15 11:00:00,46.24,46.26,46.11,46.12,28000.0,34.2127,34.2275,34.1165,34.1239,28000.0
2010-06-15 11:30:00,46.12,46.37,46.12,46.35,48900.0,34.1239,34.3089,34.1239,34.2941,48900.0
2010-06-15 12:00:00,46.36,46.39,46.3,46.31,22800.0,34.3015,34.3237,34.2571,34.2645,22800.0
2010-06-15 12:30:00,46.31,46.47,46.23,46.47,79000.0,34.2645,34.3829,34.2053,34.3829,79000.0
2010-06-15 13:00:00,46.49,46.55,46.39,46.48,28700.0,34.3977,34.442,34.3237,34.3903,28700.0
2010-06-15 13:30:00,46.49,46.53,46.42,46.45,7000.0,34.3977,34.4272,34.3459,34.3681,7000.0
2010-06-15 14:00:00,46.47,46.82,46.46,46.81,41600.0,34.3829,34.6418,34.3755,34.6344,41600.0
2010-06-15 14:30:00,46.83,46.83,46.62,46.64,36500.0,34.6492,34.6492,34.4938,34.5086,36500.0
2010-06-15 15:00:00,46.63,46.73,46.58,46.73,40600.0,34.5012,34.5752,34.4642,34.5752,40600.0
2010-06-15 15:30:00,46.72,46.85,46.66,46.71,162000.0,34.5678,34.664,34.5234,34.5604,162000.0
2010-06-16 09:30:00,46.26,46.82,46.16,46.78,29500.0,34.2275,34.6418,34.1535,34.6122,29500.0
2010-06-16 10:00:00,46.75,46.82,46.62,46.65,12300.0,34.59,34.6418,34.4938,34.516,12300.0
2010-06-16 10:30:00,46.65,46.72,46.57,46.67,9600.0,34.516,34.5678,34.4568,34.5308,9600.0
2010-06-16 11:00:00,46.7,46.89,46.6,46.84,51700.0,34.553,34.6936,34.479,34.6566,51700.0
2010-06-16 11:30:00,46.83,47.0,46.79,46.95,34500.0,34.6492,34.775,34.6196,34.738,34500.0
2010-06-16 12:00:00,46.97,47.12,46.92,46.97,17200.0,34.7528,34.8638,34.7158,34.7528,17200.0
2010-06-16 12:30:00,46.93,47.0,46.83,46.87,15200.0,34.7232,34.775,34.6492,34.6788,15200.0
2010-06-16 13:00:00,46.86,46.88,46.79,46.82,5500.0,34.6714,34.6862,34.6196,34.6418,5500.0
2010-06-16 13:30:00,46.8,46.88,46.79,46.88,7800.0,34.627,34.6862,34.6196,34.6862,7800.0
2010-06-16 14:00:00,46.89,47.02,46.89,46.97,10700.0,34.6936,34.7898,34.6936,34.7528,10700.0
2010-06-16 14:30:00,46.98,46.99,46.86,46.93,25700.0,34.7602,34.7676,34.6714,34.7232,25700.0
2010-06-16 15:00:00,46.9,46.94,46.57,46.64,32800.0,34.701,34.7306,34.4568,34.5086,32800.0
2010-06-16 15:30:00,46.64,46.86,46.6,46.84,48200.0,34.5086,34.6714,34.479,34.6566,48200.0
2010-06-17 09:30:00,46.94,47.13,46.43,46.53,50900.0,34.7306,34.8712,34.3533,34.4272,50900.0
2010-06-17 10:00:00,46.52,46.53,46.31,46.42,20100.0,34.4199,34.4272,34.2645,34.3459,20100.0
2010-06-17 10:30:00,46.41,46.57,46.39,46.42,28800.0,34.3385,34.4568,34.3237,34.3459,28800.0
2010-06-17 11:00:00,46.42,46.61,46.38,46.61,9700.0,34.3459,34.4864,34.3163,34.4864,9700.0
2010-06-17 11:30:00,46.6,46.7,46.54,46.62,13300.0,34.479,34.553,34.4346,34.4938,13300.0
2010-06-17 12:00:00,46.6,46.63,46.53,46.6,19900.0,34.479,34.5012,34.4272,34.479,19900.0
2010-06-17 12:30:00,46.6,46.61,46.53,46.53,14000.0,34.479,34.4864,34.4272,34.4272,14000.0
2010-06-17 13:00:00,46.52,46.56,46.47,46.54,16300.0,34.4199,34.4494,34.3829,34.4346,16300.0
2010-06-17 13:30:00,46.53,46.61,46.52,46.57,17100.0,34.4272,34.4864,34.4199,34.4568,17100.0
2010-06-17 14:00:00,46.56,46.62,46.53,46.53,18900.0,34.4494,34.4938,34.4272,34.4272,18900.0
2010-06-17 14:30:00,46.5,46.62,46.5,46.59,23300.0,34.4051,34.4938,34.4051,34.4716,23300.0
2010-06-17 15:00:00,46.6,46.66,46.43,46.46,57800.0,34.479,34.5234,34.3533,34.3755,57800.0
2010-06-17 15:30:00,46.51,46.83,46.5,46.78,137600.0,34.4125,34.6492,34.4051,34.6122,137600.0
2010-06-18 09:30:00,46.7,46.88,46.44,46.85,24700.0,34.553,34.6862,34.3607,34.664,24700.0
2010-06-18 10:00:00,46.83,47.09,46.83,47.07,12500.0,34.6492,34.8416,34.6492,34.8268,12500.0
2010-06-18 10:30:00,47.07,47.19,47.0,47.18,23600.0,34.8268,34.9156,34.775,34.9082,23600.0
2010-06-18 11:00:00,47.2,47.32,46.98,47.09,59400.0,34.923,35.0118,34.7602,34.8416,59400.0
2010-06-18 11:30:00,47.07,47.13,46.97,46.97,32500.0,34.8268,34.8712,34.7528,34.7528,32500.0
2010-06-18 12:00:00,46.98,47.12,46.82,46.85,31100.0,34.7602,34.8638,34.6418,34.664,31100.0
2010-06-18 12:30:00,46.84,47.03,46.78,46.96,22900.0,34.6566,34.7972,34.6122,34.7454,22900.0
2010-06-18 13:00:00,46.96,47.09,46.96,47.08,8700.0,34.7454,34.8416,34.7454,34.8342,8700.0
2010-06-18 13:30:00,47.09,47.32,47.07,47.24,29100.0,34.8416,35.0118,34.8268,34.9526,29100.0
2010-06-18 14:00:00,47.22,47.24,47.16,47.22,17400.0,34.9378,34.9526,34.8934,34.9378,17400.0
2010-06-18 14:30:00,47.21,47.21,46.99,47.0,33900.0,34.9304,34.9304,34.7676,34.775,33900.0
2010-06-18 15:00:00,47.0,47.01,46.9,46.97,20700.0,34.775,34.7824,34.701,34.7528,20700.0
2010-06-18 15:30:00,46.99,47.05,46.9,47.04,107500.0,34.7676,34.812,34.701,34.8046,107500.0
2010-06-21 09:30:00,47.82,48.0,47.42,47.71,179200.0,35.3817,35.5149,35.0858,35.3003,179200.0
2010-06-21 10:00:00,47.78,48.07,47.77,47.88,64300.0,35.3521,35.5667,35.3447,35.4261,64300.0
2010-06-21 10:30:00,47.85,47.91,47.51,47.54,70300.0,35.4039,35.4483,35.1523,35.1745,70300.0
2010-06-21 11:00:00,47.6,47.72,47.51,47.55,26000.0,35.2189,35.3077,35.1523,35.1819,26000.0
2010-06-21 11:30:00,47.58,47.63,47.49,47.55,58600.0,35.2041,35.2411,35.1375,35.1819,58600.0
2010-06-21 12:00:00,47.55,47.57,47.45,47.45,66800.0,35.1819,35.1967,35.108,35.108,66800.0
2010-06-21 12:30:00,47.46,47.46,47.24,47.26,32200.0,35.1154,35.1154,34.9526,34.9674,32200.0
2010-06-21 13:00:00,47.28,47.34,47.2,47.23,27600.0,34.9822,35.0266,34.923,34.9452,27600.0
2010-06-21 13:30:00,47.23,47.39,46.98,47.05,84000.0,34.9452,35.0636,34.7602,34.812,84000.0
2010-06-21 14:00:00,47.06,47.12,46.98,47.07,88600.0,34.8194,34.8638,34.7602,34.8268,88600.0
2010-06-21 14:30:00,47.06,47.09,46.9,46.9,54100.0,34.8194,34.8416,34.701,34.701,54100.0
2010-06-21 15:00:00,46.9,46.9,46.37,46.46,88200.0,34.701,34.701,34.3089,34.3755,88200.0
2010-06-21 15:30:00,46.44,46.81,46.44,46.79,137300.0,34.3607,34.6344,34.3607,34.6196,137300.0
2010-06-22 09:30:00,46.83,47.18,46.83,46.92,32200.0,34.6492,34.9082,34.6492,34.7158,32200.0
2010-06-22 10:00:00,46.91,46.94,46.7,46.74,30100.0,34.7084,34.7306,34.553,34.5826,30100.0
2010-06-22 10:30:00,46.73,47.03,46.72,47.03,31300.0,34.5752,34.7972,34.5678,34.7972,31300.0
2010-06-22 11:00:00,47.02,47.13,46.95,47.02,31200.0,34.7898,34.8712,34.738,34.7898,31200.0
2010-06-22 11:30:00,47.03,47.07,46.9,46.93,21300.0,34.7972,34.8268,34.701,34.7232,21300.0
2010-06-22 12:00:00,46.94,46.98,46.81,46.92,26400.0,34.7306,34.7602,34.6344,34.7158,26400.0
2010-06-22 12:30:00,46.9,46.94,46.84,46.87,24800.0,34.701,34.7306,34.6566,34.6788,24800.0
2010-06-22 13:00:00,46.85,46.86,46.72,46.72,45100.0,34.664,34.6714,34.5678,34.5678,45100.0
2010-06-22 13:30:00,46.72,46.8,46.66,46.68,17400.0,34.5678,34.627,34.5234,34.5382,17400.0
2010-06-22 14:00:00,46.67,46.68,46.52,46.52,9500.0,34.5308,34.5382,34.4199,34.4199,9500.0
2010-06-22 14:30:00,46.54,46.56,46.19,46.22,28500.0,34.4346,34.4494,34.1757,34.1979,28500.0
2010-06-22 15:00:00,46.21,46.22,46.0,46.0,55400.0,34.1905,34.1979,34.0351,34.0351,55400.0
2010-06-22 15:30:00,46.02,46.02,45.73,45.79,111500.0,34.0499,34.0499,33.8353,33.8797,111500.0
2010-06-23 09:30:00,45.64,45.72,45.05,45.12,56400.0,33.7687,33.8279,33.3322,33.384,56400.0
2010-06-23 10:00:00,45.08,45.1,44.18,44.23,120000.0,33.3544,33.3692,32.6885,32.7255,120000.0
2010-06-23 10:30:00,44.24,44.76,44.24,44.68,44800.0,32.7329,33.1176,32.7329,33.0584,44800.0
2010-06-23 11:00:00,44.69,44.79,44.43,44.68,22700.0,33.0658,33.1398,32.8735,33.0584,22700.0
2010-06-23 11:30:00,44.69,44.69,44.42,44.51,27300.0,33.0658,33.0658,32.8661,32.9327,27300.0
2010-06-23 12:00:00,44.52,44.69,44.51,44.63,11900.0,32.9401,33.0658,32.9327,33.0215,11900.0
2010-06-23 12:30:00,44.63,45.04,44.63,44.99,109200.0,33.0215,33.3248,33.0215,33.2878,109200.0
2010-06-23 13:00:00,45.02,45.26,44.96,45.23,40000.0,33.31,33.4876,33.2656,33.4654,40000.0
2010-06-23 13:30:00,45.24,45.27,45.09,45.26,58900.0,33.4728,33.495,33.3618,33.4876,58900.0
2010-06-23 14:00:00,45.27,45.35,45.05,45.09,53300.0,33.495,33.5542,33.3322,33.3618,53300.0
2010-06-23 14:30:00,45.13,45.38,45.13,45.17,87300.0,33.3914,33.5764,33.3914,33.421,87300.0
2010-06-23 15:00:00,45.21,45.5,45.08,45.48,84700.0,33.4506,33.6652,33.3544,33.6504,84700.0
2010-06-23 15:30:00,45.48,45.67,45.35,45.45,98400.0,33.6504,33.7909,33.5542,33.6282,98400.0
2010-06-24 09:30:00,45.45,45.88,44.93,44.93,62900.0,33.6282,33.9463,33.2434,33.2434,62900.0
2010-06-24 10:00:00,44.95,45.18,44.95,45.16,40500.0,33.2582,33.4284,33.2582,33.4136,40500.0
2010-06-24 10:30:00,45.17,45.23,44.89,45.23,29200.0,33.421,33.4654,33.2138,33.4654,29200.0
2010-06-24 11:00:00,45.24,45.25,45.02,45.21,20900.0,33.4728,33.4802,33.31,33.4506,20900.0
2010-06-24 11:30:00,45.2,45.38,45.19,45.35,9900.0,33.4432,33.5764,33.4358,33.5542,9900.0
2010-06-24 12:00:00,45.37,45.55,45.36,45.39,16800.0,33.569,33.7022,33.5616,33.5838,16800.0
2010-06-24 12:30:00,45.39,45.39,45.07,45.25,19400.0,33.5838,33.5838,33.347,33.4802,19400.0
2010-06-24 13:00:00,45.23,45.41,45.1,45.41,45600.0,33.4654,33.5986,33.3692,33.5986,45600.0
2010-06-24 13:30:00,45.41,45.65,45.4,45.65,15300.0,33.5986,33.7761,33.5912,33.7761,15300.0
2010-06-24 14:00:00,45.63,45.64,45.44,45.53,11500.0,33.7613,33.7687,33.6208,33.6874,11500.0
2010-06-24 14:30:00,45.52,45.52,45.33,45.38,10600.0,33.68,33.68,33.5394,33.5764,10600.0
2010-06-24 15:00:00,45.38,45.59,45.25,45.58,51800.0,33.5764,33.7317,33.4802,33.7244,51800.0
2010-06-24 15:30:00,45.52,45.56,45.3,45.48,82200.0,33.68,33.7096,33.5172,33.6504,82200.0
2010-06-25 09:30:00,45.71,45.71,44.99,45.23,35400.0,33.8205,33.8205,33.2878,33.4654,35400.0
2010-06-25 10:00:00,45.21,45.49,45.21,45.3,12300.0,33.4506,33.6578,33.4506,33.5172,12300.0
2010-06-25 10:30:00,45.32,45.37,44.99,45.03,18700.0,33.532,33.569,33.2878,33.3174,18700.0
2010-06-25 11:00:00,45.04,45.49,45.0,45.46,25600.0,33.3248,33.6578,33.2952,33.6356,25600.0
2010-06-25 11:30:00,45.48,45.89,45.43,45.84,28800.0,33.6504,33.9537,33.6134,33.9167,28800.0
2010-06-25 12:00:00,45.84,45.9,45.73,45.75,12700.0,33.9167,33.9611,33.8353,33.8501,12700.0
2010-06-25 12:30:00,45.72,45.89,45.72,45.85,11400.0,33.8279,33.9537,33.8279,33.9241,11400.0
2010-06-25 13:00:00,45.84,46.05,45.82,46.03,17700.0,33.9167,34.0721,33.9019,34.0573,17700.0
2010-06-25 13:30:00,46.03,46.11,45.94,46.0,13600.0,34.0573,34.1165,33.9907,34.0351,13600.0
2010-06-25 14:00:00,46.0,46.14,45.94,46.08,18000.0,34.0351,34.1387,33.9907,34.0943,18000.0
2010-06-25 14:30:00,46.08,46.16,46.0,46.04,28500.0,34.0943,34.1535,34.0351,34.0647,28500.0
2010-06-25 15:00:00,46.05,46.06,45.78,45.87,45600.0,34.0721,34.0795,33.8723,33.9389,45600.0
2010-06-25 15:30:00,45.91,46.05,45.77,45.88,72200.0,33.9685,34.0721,33.8649,33.9463,72200.0
2010-06-28 09:30:00,45.99,46.28,45.75,45.79,43700.0,34.0277,34.2423,33.8501,33.8797,43700.0
2010-06-28 10:00:00,45.81,46.29,45.75,46.29,28600.0,33.8945,34.2497,33.8501,34.2497,28600.0
2010-06-28 10:30:00,46.31,46.31,46.16,46.3,32600.0,34.2645,34.2645,34.1535,34.2571,32600.0
2010-06-28 11:00:00,46.31,46.37,45.98,46.01,65500.0,34.2645,34.3089,34.0203,34.0425,65500.0
2010-06-28 11:30:00,46.01,46.17,45.92,45.99,36400.0,34.0425,34.1609,33.9759,34.0277,36400.0
2010-06-28 12:00:00,45.99,46.03,45.93,46.01,34000.0,34.0277,34.0573,33.9833,34.0425,34000.0
2010-06-28 12:30:00,45.98,46.01,45.9,45.98,55900.0,34.0203,34.0425,33.9611,34.0203,55900.0
2010-06-28 13:00:00,45.97,45.97,45.8,45.86,9600.0,34.0129,34.0129,33.8871,33.9315,9600.0
2010-06-28 13:30:00,45.86,45.86,45.72,45.73,36400.0,33.9315,33.9315,33.8279,33.8353,36400.0
2010-06-28 14:00:00,45.74,45.76,45.71,45.72,25200.0,33.8427,33.8575,33.8205,33.8279,25200.0
2010-06-28 14:30:00,45.73,45.75,45.7,45.73,34100.0,33.8353,33.8501,33.8131,33.8353,34100.0
2010-06-28 15:00:00,45.73,45.75,45.67,45.69,39500.0,33.8353,33.8501,33.7909,33.8057,39500.0
2010-06-28 15:30:00,45.68,45.71,45.59,45.63,83800.0,33.7983,33.8205,33.7317,33.7613,83800.0
2010-06-29 09:30:00,45.05,45.06,44.56,44.66,34100.0,33.3322,33.3396,32.9697,33.0436,34100.0
2010-06-29 10:00:00,44.67,44.67,44.16,44.16,82700.0,33.051,33.051,32.6737,32.6737,82700.0
2010-06-29 10:30:00,44.18,44.69,44.18,44.68,26800.0,32.6885,33.0658,32.6885,33.0584,26800.0
2010-06-29 11:00:00,44.71,44.73,44.51,44.52,25700.0,33.0806,33.0954,32.9327,32.9401,25700.0
2010-06-29 11:30:00,44.51,44.57,44.35,44.39,17400.0,32.9327,32.9771,32.8143,32.8439,17400.0
2010-06-29 12:00:00,44.41,44.49,44.27,44.32,33500.0,32.8587,32.9179,32.7551,32.7921,33500.0
2010-06-29 12:30:00,44.3,44.32,44.14,44.32,13500.0,32.7773,32.7921,32.6589,32.7921,13500.0
2010-06-29 13:00:00,44.32,44.35,44.1,44.12,12900.0,32.7921,32.8143,32.6293,32.6441,12900.0
2010-06-29 13:30:00,44.12,44.29,44.06,44.23,22000.0,32.6441,32.7699,32.5997,32.7255,22000.0
2010-06-29 14:00:00,44.23,44.33,44.19,44.25,19100.0,32.7255,32.7995,32.6959,32.7403,19100.0
2010-06-29 14:30:00,44.25,44.31,44.16,44.17,28700.0,32.7403,32.7847,32.6737,32.6811,28700.0
2010-06-29 15:00:00,44.17,44.31,44.0,44.05,45500.0,32.6811,32.7847,32.5553,32.5923,45500.0
2010-06-29 15:30:00,44.04,44.2,43.89,44.06,162100.0,32.5849,32.7033,32.4739,32.5997,162100.0
2010-06-30 09:30:00,43.92,44.19,43.9,43.9,89800.0,32.4961,32.6959,32.4813,32.4813,89800.0
2010-06-30 10:00:00,43.9,43.91,43.66,43.87,88600.0,32.4813,32.4887,32.3038,32.4591,88600.0
2010-06-30 10:30:00,43.87,43.93,43.81,43.83,79400.0,32.4591,32.5035,32.4147,32.4295,79400.0
2010-06-30 11:00:00,43.84,43.92,43.79,43.82,122200.0,32.4369,32.4961,32.3999,32.4221,122200.0
2010-06-30 11:30:00,43.82,43.87,43.76,43.79,69600.0,32.4221,32.4591,32.3777,32.3999,69600.0
2010-06-30 12:00:00,43.77,43.77,43.69,43.71,189800.0,32.3851,32.3851,32.326,32.3407,189800.0
2010-06-30 12:30:00,43.71,43.71,43.47,43.48,42700.0,32.3407,32.3407,32.1632,32.1706,42700.0
2010-06-30 13:00:00,43.47,43.65,43.47,43.64,12800.0,32.1632,32.2964,32.1632,32.289,12800.0
2010-06-30 13:30:00,43.63,43.8,43.54,43.77,28300.0,32.2816,32.4073,32.215,32.3851,28300.0
2010-06-30 14:00:00,43.77,43.88,43.56,43.62,24000.0,32.3851,32.4665,32.2298,32.2742,24000.0
2010-06-30 14:30:00,43.62,43.63,43.45,43.45,22100.0,32.2742,32.2816,32.1484,32.1484,22100.0
2010-06-30 15:00:00,43.43,43.46,43.33,43.33,32400.0,32.1336,32.1558,32.0596,32.0596,32400.0
2010-06-30 15:30:00,43.34,43.51,43.06,43.15,298100.0,32.067,32.1928,31.8598,31.9264,298100.0
2010-07-01 09:30:00,43.2,43.26,42.63,42.69,125100.0,31.9634,32.0078,31.5417,31.5861,125100.0
2010-07-01 10:00:00,42.69,42.69,42.23,42.47,82600.0,31.5861,31.5861,31.2457,31.4233,82600.0
2010-07-01 10:30:00,42.47,42.47,42.06,42.26,101200.0,31.4233,31.4233,31.1199,31.2679,101200.0
2010-07-01 11:00:00,42.25,42.57,42.25,42.55,297300.0,31.2605,31.4973,31.2605,31.4825,297300.0
2010-07-01 11:30:00,42.57,42.86,42.44,42.54,101700.0,31.4973,31.7118,31.4011,31.4751,101700.0
2010-07-01 12:00:00,42.53,42.54,42.32,42.5,78800.0,31.4677,31.4751,31.3123,31.4455,78800.0
2010-07-01 12:30:00,42.5,43.01,42.47,42.71,113000.0,31.4455,31.8228,31.4233,31.6009,113000.0
2010-07-01 13:00:00,42.71,42.94,42.54,42.85,70800.0,31.6009,31.771,31.4751,31.7044,70800.0
2010-07-01 13:30:00,42.85,43.07,42.8,42.91,76800.0,31.7044,31.8672,31.6674,31.7488,76800.0
2010-07-01 14:00:00,42.9,43.08,42.83,43.02,65600.0,31.7414,31.8746,31.6896,31.8302,65600.0
2010-07-01 14:30:00,43.0,43.03,42.64,42.77,93800.0,31.8154,31.8376,31.5491,31.6452,93800.0
2010-07-01 15:00:00,42.77,43.11,42.77,43.08,109500.0,31.6452,31.8968,31.6452,31.8746,109500.0
2010-07-01 15:30:00,43.07,43.15,42.98,43.1,182400.0,31.8672,31.9264,31.8006,31.8894,182400.0
2010-07-02 09:30:00,43.09,43.43,42.8,43.26,64600.0,31.882,32.1336,31.6674,32.0078,64600.0
2010-07-02 10:00:00,43.27,43.93,43.1,43.83,105100.0,32.0152,32.5035,31.8894,32.4295,105100.0
2010-07-02 10:30:00,43.83,43.85,43.59,43.61,23100.0,32.4295,32.4443,32.252,32.2668,23100.0
2010-07-02 11:00:00,43.61,43.64,43.4,43.4,24000.0,32.2668,32.289,32.1114,32.1114,24000.0
2010-07-02 11:30:00,43.39,43.44,43.21,43.41,42700.0,32.104,32.141,31.9708,32.1188,42700.0
2010-07-02 12:00:00,43.4,43.56,43.39,43.51,32700.0,32.1114,32.2298,32.104,32.1928,32700.0
2010-07-02 12:30:00,43.52,43.54,43.34,43.4,27700.0,32.2002,32.215,32.067,32.1114,27700.0
2010-07-02 13:00:00,43.39,43.5,43.3,43.39,43300.0,32.104,32.1854,32.0374,32.104,43300.0
2010-07-02 13:30:00,43.39,43.5,43.35,43.41,38600.0,32.104,32.1854,32.0744,32.1188,38600.0
2010-07-02 14:00:00,43.39,43.49,43.22,43.46,28500.0,32.104,32.178,31.9782,32.1558,28500.0
2010-07-02 14:30:00,43.45,43.53,43.35,43.52,34900.0,32.1484,32.2076,32.0744,32.2002,34900.0
2010-07-02 15:00:00,43.5,43.74,43.48,43.63,67000.0,32.1854,32.3629,32.1706,32.2816,67000.0
2010-07-02 15:30:00,43.63,43.85,43.59,43.62,124600.0,32.2816,32.4443,32.252,32.2742,124600.0
2010-07-06 09:30:00,44.25,45.27,44.22,45.04,154400.0,32.7403,33.495,32.7181,33.3248,154400.0
2010-07-06 10:00:00,45.04,45.39,44.88,45.02,94900.0,33.3248,33.5838,33.2064,33.31,94900.0
2010-07-06 10:30:00,45.02,45.03,44.92,44.95,29200.0,33.31,33.3174,33.236,33.2582,29200.0
2010-07-06 11:00:00,44.95,45.04,44.93,44.95,17600.0,33.2582,33.3248,33.2434,33.2582,17600.0
2010-07-06 11:30:00,44.94,45.14,44.94,45.09,41100.0,33.2508,33.3988,33.2508,33.3618,41100.0
2010-07-06 12:00:00,45.1,45.14,44.88,44.88,30700.0,33.3692,33.3988,33.2064,33.2064,30700.0
2010-07-06 12:30:00,44.88,44.88,44.59,44.61,20900.0,33.2064,33.2064,32.9919,33.0067,20900.0
2010-07-06 13:00:00,44.61,44.68,44.52,44.65,49800.0,33.0067,33.0584,32.9401,33.0362,49800.0
2010-07-06 13:30:00,44.65,44.65,44.2,44.2,53300.0,33.0362,33.0362,32.7033,32.7033,53300.0
2010-07-06 14:00:00,44.21,44.24,44.01,44.19,27000.0,32.7107,32.7329,32.5627,32.6959,27000.0
2010-07-06 14:30:00,44.21,44.21,43.92,43.92,41800.0,32.7107,32.7107,32.4961,32.4961,41800.0
2010-07-06 15:00:00,43.96,44.11,43.86,44.0,27900.0,32.5257,32.6367,32.4517,32.5553,27900.0
2010-07-06 15:30:00,44.01,44.31,43.96,44.24,145300.0,32.5627,32.7847,32.5257,32.7329,145300.0
2010-07-07 09:30:00,44.65,44.65,44.13,44.59,44500.0,33.0362,33.0362,32.6515,32.9919,44500.0
2010-07-07 10:00:00,44.58,44.74,44.4,44.47,31800.0,32.9845,33.1028,32.8513,32.9031,31800.0
2010-07-07 10:30:00,44.5,44.86,44.44,44.67,42400.0,32.9253,33.1916,32.8809,33.051,42400.0
2010-07-07 11:00:00,44.69,44.69,44.53,44.58,46100.0,33.0658,33.0658,32.9475,32.9845,46100.0
2010-07-07 11:30:00,44.58,44.68,44.39,44.49,34900.0,32.9845,33.0584,32.8439,32.9179,34900.0
2010-07-07 12:00:00,44.46,44.46,44.28,44.28,24200.0,32.8957,32.8957,32.7625,32.7625,24200.0
2010-07-07 12:30:00,44.29,44.36,44.12,44.15,31100.0,32.7699,32.8217,32.6441,32.6663,31100.0
2010-07-07 13:00:00,44.15,44.4,44.12,44.31,46000.0,32.6663,32.8513,32.6441,32.7847,46000.0
2010-07-07 13:30:00,44.34,44.4,44.3,44.37,48600.0,32.8069,32.8513,32.7773,32.8291,48600.0
2010-07-07 14:00:00,44.35,44.38,44.27,44.27,25200.0,32.8143,32.8365,32.7551,32.7551,25200.0
2010-07-07 14:30:00,44.28,44.31,44.19,44.24,20900.0,32.7625,32.7847,32.6959,32.7329,20900.0
2010-07-07 15:00:00,44.25,44.35,44.18,44.27,135200.0,32.7403,32.8143,32.6885,32.7551,135200.0
2010-07-07 15:30:00,44.28,44.6,44.21,44.54,107700.0,32.7625,32.9993,32.7107,32.9549,107700.0
2010-07-08 09:30:00,45.12,45.12,44.63,44.68,26600.0,33.384,33.384,33.0215,33.0584,26600.0
2010-07-08 10:00:00,44.68,44.93,44.64,44.93,22000.0,33.0584,33.2434,33.0289,33.2434,22000.0
2010-07-08 10:30:00,44.94,44.94,44.74,44.77,21900.0,33.2508,33.2508,33.1028,33.125,21900.0
2010-07-08 11:00:00,44.78,44.98,44.71,44.82,73400.0,33.1324,33.2804,33.0806,33.162,73400.0
2010-07-08 11:30:00,44.82,44.85,44.5,44.55,42200.0,33.162,33.1842,32.9253,32.9623,42200.0
2010-07-08 12:00:00,44.55,44.71,44.5,44.68,45000.0,32.9623,33.0806,32.9253,33.0584,45000.0
2010-07-08 12:30:00,44.68,44.82,44.62,44.64,57900.0,33.0584,33.162,33.0141,33.0289,57900.0
2010-07-08 13:00:00,44.62,44.65,44.39,44.48,54800.0,33.0141,33.0362,32.8439,32.9105,54800.0
2010-07-08 13:30:00,44.48,44.51,44.38,44.45,24000.0,32.9105,32.9327,32.8365,32.8883,24000.0
2010-07-08 14:00:00,44.45,44.51,44.34,44.42,44500.0,32.8883,32.9327,32.8069,32.8661,44500.0
2010-07-08 14:30:00,44.41,44.48,44.37,44.46,48200.0,32.8587,32.9105,32.8291,32.8957,48200.0
2010-07-08 15:00:00,44.45,44.62,44.37,44.6,60900.0,32.8883,33.0141,32.8291,32.9993,60900.0
2010-07-08 15:30:00,44.63,44.76,44.6,44.7,160400.0,33.0215,33.1176,32.9993,33.0732,160400.0
2010-07-09 09:30:00,44.84,45.04,44.79,45.0,24900.0,33.1768,33.3248,33.1398,33.2952,24900.0
2010-07-09 10:00:00,45.01,45.32,45.01,45.23,54700.0,33.3026,33.532,33.3026,33.4654,54700.0
2010-07-09 10:30:00,45.23,45.24,45.11,45.18,25200.0,33.4654,33.4728,33.3766,33.4284,25200.0
2010-07-09 11:00:00,45.17,45.32,45.03,45.08,44100.0,33.421,33.532,33.3174,33.3544,44100.0
2010-07-09 11:30:00,45.08,45.34,45.08,45.2,43900.0,33.3544,33.5468,33.3544,33.4432,43900.0
2010-07-09 12:00:00,45.24,45.37,45.22,45.29,17500.0,33.4728,33.569,33.458,33.5098,17500.0
2010-07-09 12:30:00,45.29,45.29,45.17,45.18,23800.0,33.5098,33.5098,33.421,33.4284,23800.0
2010-07-09 13:00:00,45.17,45.18,45.0,45.04,25300.0,33.421,33.4284,33.2952,33.3248,25300.0
2010-07-09 13:30:00,45.04,45.16,44.89,45.16,44500.0,33.3248,33.4136,33.2138,33.4136,44500.0
2010-07-09 14:00:00,45.11,45.28,45.11,45.24,33000.0,33.3766,33.5024,33.3766,33.4728,33000.0
2010-07-09 14:30:00,45.22,45.42,45.14,45.42,14500.0,33.458,33.606,33.3988,33.606,14500.0
2010-07-09 15:00:00,45.39,45.41,45.23,45.28,32500.0,33.5838,33.5986,33.4654,33.5024,32500.0
2010-07-09 15:30:00,45.27,45.48,45.21,45.45,107500.0,33.495,33.6504,33.4506,33.6282,107500.0
2010-07-12 09:30:00,45.52,45.79,45.41,45.78,45300.0,33.68,33.8797,33.5986,33.8723,45300.0
2010-07-12 10:00:00,45.76,45.79,45.58,45.65,21600.0,33.8575,33.8797,33.7244,33.7761,21600.0
2010-07-12 10:30:00,45.64,45.73,45.6,45.73,39400.0,33.7687,33.8353,33.7391,33.8353,39400.0
2010-07-12 11:00:00,45.71,45.78,45.57,45.75,65000.0,33.8205,33.8723,33.717,33.8501,65000.0
2010-07-12 11:30:00,45.76,45.78,45.71,45.72,27000.0,33.8575,33.8723,33.8205,33.8279,27000.0
2010-07-12 12:00:00,45.72,45.78,45.69,45.71,16100.0,33.8279,33.8723,33.8057,33.8205,16100.0
2010-07-12 12:30:00,45.71,45.96,45.68,45.92,31500.0,33.8205,34.0055,33.7983,33.9759,31500.0
2010-07-12 13:00:00,45.93,45.95,45.75,45.79,17900.0,33.9833,33.9981,33.8501,33.8797,17900.0
2010-07-12 13:30:00,45.79,45.88,45.76,45.88,10000.0,33.8797,33.9463,33.8575,33.9463,10000.0
2010-07-12 14:00:00,45.88,45.97,45.79,45.91,46400.0,33.9463,34.0129,33.8797,33.9685,46400.0
2010-07-12 14:30:00,45.87,46.0,45.86,45.87,35000.0,33.9389,34.0351,33.9315,33.9389,35000.0
2010-07-12 15:00:00,45.84,45.92,45.73,45.89,55500.0,33.9167,33.9759,33.8353,33.9537,55500.0
2010-07-12 15:30:00,45.87,46.1,45.81,46.04,152200.0,33.9389,34.1091,33.8945,34.0647,152200.0
2010-07-13 09:30:00,46.58,46.92,46.42,46.63,174400.0,34.4642,34.7158,34.3459,34.5012,174400.0
2010-07-13 10:00:00,46.6,46.73,46.59,46.72,88900.0,34.479,34.5752,34.4716,34.5678,88900.0
2010-07-13 10:30:00,46.72,46.72,46.64,46.67,73600.0,34.5678,34.5678,34.5086,34.5308,73600.0
2010-07-13 11:00:00,46.66,46.74,46.58,46.67,82600.0,34.5234,34.5826,34.4642,34.5308,82600.0
2010-07-13 11:30:00,46.67,46.76,46.36,46.42,82500.0,34.5308,34.5974,34.3015,34.3459,82500.0
2010-07-13 12:00:00,46.42,46.57,46.4,46.46,83800.0,34.3459,34.4568,34.3311,34.3755,83800.0
2010-07-13 12:30:00,46.46,46.62,46.46,46.5,93300.0,34.3755,34.4938,34.3755,34.4051,93300.0
2010-07-13 13:00:00,46.51,46.64,46.4,46.49,36000.0,34.4125,34.5086,34.3311,34.3977,36000.0
2010-07-13 13:30:00,46.49,46.55,46.39,46.4,34600.0,34.3977,34.442,34.3237,34.3311,34600.0
2010-07-13 14:00:00,46.39,46.53,46.38,46.44,45600.0,34.3237,34.4272,34.3163,34.3607,45600.0
2010-07-13 14:30:00,46.44,46.5,46.42,46.44,31600.0,34.3607,34.4051,34.3459,34.3607,31600.0
2010-07-13 15:00:00,46.44,46.53,46.44,46.46,54500.0,34.3607,34.4272,34.3607,34.3755,54500.0
2010-07-13 15:30:00,46.47,46.48,46.34,46.39,138700.0,34.3829,34.3903,34.2867,34.3237,138700.0
2010-07-14 09:30:00,46.04,46.34,46.04,46.31,19000.0,34.0647,34.2867,34.0647,34.2645,19000.0
2010-07-14 10:00:00,46.33,46.61,46.31,46.54,17600.0,34.2793,34.4864,34.2645,34.4346,17600.0
2010-07-14 10:30:00,46.53,46.61,46.4,46.46,21200.0,34.4272,34.4864,34.3311,34.3755,21200.0
2010-07-14 11:00:00,46.5,46.64,46.47,46.59,68600.0,34.4051,34.5086,34.3829,34.4716,68600.0
2010-07-14 11:30:00,46.53,46.68,46.48,46.48,27300.0,34.4272,34.5382,34.3903,34.3903,27300.0
2010-07-14 12:00:00,46.49,46.55,46.47,46.47,20200.0,34.3977,34.442,34.3829,34.3829,20200.0
2010-07-14 12:30:00,46.49,46.55,46.47,46.51,17100.0,34.3977,34.442,34.3829,34.4125,17100.0
2010-07-14 13:00:00,46.52,46.53,46.42,46.51,25400.0,34.4199,34.4272,34.3459,34.4125,25400.0
2010-07-14 13:30:00,46.5,46.51,46.13,46.21,39900.0,34.4051,34.4125,34.1313,34.1905,39900.0
2010-07-14 14:00:00,46.22,46.23,46.11,46.17,10500.0,34.1979,34.2053,34.1165,34.1609,10500.0
2010-07-14 14:30:00,46.15,46.34,46.15,46.34,19800.0,34.1461,34.2867,34.1461,34.2867,19800.0
2010-07-14 15:00:00,46.34,46.51,46.31,46.33,39000.0,34.2867,34.4125,34.2645,34.2793,39000.0
2010-07-14 15:30:00,46.34,46.44,46.3,46.4,67700.0,34.2867,34.3607,34.2571,34.3311,67700.0
2010-07-15 09:30:00,46.28,46.5,46.21,46.42,17600.0,34.2423,34.4051,34.1905,34.3459,17600.0
2010-07-15 10:00:00,46.41,46.41,45.86,46.01,41800.0,34.3385,34.3385,33.9315,34.0425,41800.0
2010-07-15 10:30:00,46.03,46.06,45.99,46.01,39600.0,34.0573,34.0795,34.0277,34.0425,39600.0
2010-07-15 11:00:00,46.02,46.03,45.97,46.02,36200.0,34.0499,34.0573,34.0129,34.0499,36200.0
2010-07-15 11:30:00,46.03,46.04,45.99,45.99,38500.0,34.0573,34.0647,34.0277,34.0277,38500.0
2010-07-15 12:00:00,45.99,46.02,45.94,46.0,16600.0,34.0277,34.0499,33.9907,34.0351,16600.0
2010-07-15 12:30:00,46.0,46.02,45.95,46.0,30200.0,34.0351,34.0499,33.9981,34.0351,30200.0
2010-07-15 13:00:00,46.01,46.11,45.99,46.1,26000.0,34.0425,34.1165,34.0277,34.1091,26000.0
2010-07-15 13:30:00,46.1,46.12,45.98,46.01,50300.0,34.1091,34.1239,34.0203,34.0425,50300.0
2010-07-15 14:00:00,46.01,46.23,46.0,46.22,19700.0,34.0425,34.2053,34.0351,34.1979,19700.0
2010-07-15 14:30:00,46.22,46.23,46.14,46.17,33500.0,34.1979,34.2053,34.1387,34.1609,33500.0
2010-07-15 15:00:00,46.17,46.18,46.0,46.16,40500.0,34.1609,34.1683,34.0351,34.1535,40500.0
2010-07-15 15:30:00,46.16,46.41,46.15,46.24,186700.0,34.1535,34.3385,34.1461,34.2127,186700.0
2010-07-16 09:30:00,46.3,46.33,45.87,46.09,40600.0,34.2571,34.2793,33.9389,34.1017,40600.0
2010-07-16 10:00:00,46.07,46.16,45.85,46.05,57000.0,34.0869,34.1535,33.9241,34.0721,57000.0
2010-07-16 10:30:00,46.06,46.22,45.92,46.07,43800.0,34.0795,34.1979,33.9759,34.0869,43800.0
2010-07-16 11:00:00,46.08,46.11,45.82,45.91,21800.0,34.0943,34.1165,33.9019,33.9685,21800.0
2010-07-16 11:30:00,45.91,45.92,45.47,45.53,29100.0,33.9685,33.9759,33.643,33.6874,29100.0
2010-07-16 12:00:00,45.52,45.55,45.42,45.5,20800.0,33.68,33.7022,33.606,33.6652,20800.0
2010-07-16 12:30:00,45.48,45.58,45.38,45.39,32900.0,33.6504,33.7244,33.5764,33.5838,32900.0
2010-07-16 13:00:00,45.44,45.53,45.33,45.33,15600.0,33.6208,33.6874,33.5394,33.5394,15600.0
2010-07-16 13:30:00,45.33,45.44,45.26,45.31,28700.0,33.5394,33.6208,33.4876,33.5246,28700.0
2010-07-16 14:00:00,45.32,45.49,45.29,45.48,20400.0,33.532,33.6578,33.5098,33.6504,20400.0
2010-07-16 14:30:00,45.49,45.65,45.46,45.59,17800.0,33.6578,33.7761,33.6356,33.7317,17800.0
2010-07-16 15:00:00,45.6,45.64,45.14,45.22,27200.0,33.7391,33.7687,33.3988,33.458,27200.0
2010-07-16 15:30:00,45.23,45.44,45.22,45.3,68400.0,33.4654,33.6208,33.458,33.5172,68400.0
2010-07-19 09:30:00,45.31,45.55,45.28,45.33,16900.0,33.5246,33.7022,33.5024,33.5394,16900.0
2010-07-19 10:00:00,45.3,45.39,45.02,45.02,19700.0,33.5172,33.5838,33.31,33.31,19700.0
2010-07-19 10:30:00,45.0,45.1,44.91,45.02,17900.0,33.2952,33.3692,33.2286,33.31,17900.0
2010-07-19 11:00:00,45.02,45.12,44.97,45.03,29900.0,33.31,33.384,33.273,33.3174,29900.0
2010-07-19 11:30:00,45.01,45.03,44.92,44.98,6600.0,33.3026,33.3174,33.236,33.2804,6600.0
2010-07-19 12:00:00,44.99,44.99,44.76,44.89,10500.0,33.2878,33.2878,33.1176,33.2138,10500.0
2010-07-19 12:30:00,44.88,45.14,44.84,45.08,14800.0,33.2064,33.3988,33.1768,33.3544,14800.0
2010-07-19 13:00:00,45.06,45.06,44.96,44.99,6100.0,33.3396,33.3396,33.2656,33.2878,6100.0
2010-07-19 13:30:00,45.0,45.0,44.89,44.93,6300.0,33.2952,33.2952,33.2138,33.2434,6300.0
2010-07-19 14:00:00,44.92,45.08,44.92,45.01,15000.0,33.236,33.3544,33.236,33.3026,15000.0
2010-07-19 14:30:00,45.01,45.19,44.98,45.04,12600.0,33.3026,33.4358,33.2804,33.3248,12600.0
2010-07-19 15:00:00,45.04,45.24,45.02,45.13,20000.0,33.3248,33.4728,33.31,33.3914,20000.0
2010-07-19 15:30:00,45.14,45.14,44.94,45.04,58800.0,33.3988,33.3988,33.2508,33.3248,58800.0
2010-07-20 09:30:00,44.68,45.19,44.58,45.0,25600.0,33.0584,33.4358,32.9845,33.2952,25600.0
2010-07-20 10:00:00,45.02,45.14,44.94,44.96,24100.0,33.31,33.3988,33.2508,33.2656,24100.0
2010-07-20 10:30:00,44.96,45.05,44.64,44.71,30700.0,33.2656,33.3322,33.0289,33.0806,30700.0
2010-07-20 11:00:00,44.73,45.05,44.73,44.97,60200.0,33.0954,33.3322,33.0954,33.273,60200.0
2010-07-20 11:30:00,44.97,44.98,44.85,44.9,8900.0,33.273,33.2804,33.1842,33.2212,8900.0
2010-07-20 12:00:00,44.92,44.96,44.75,44.77,8200.0,33.236,33.2656,33.1102,33.125,8200.0
2010-07-20 12:30:00,44.81,44.93,44.81,44.91,31100.0,33.1546,33.2434,33.1546,33.2286,31100.0
2010-07-20 13:00:00,44.92,44.92,44.81,44.87,21900.0,33.236,33.236,33.1546,33.199,21900.0
2010-07-20 13:30:00,44.87,45.03,44.87,44.99,38900.0,33.199,33.3174,33.199,33.2878,38900.0
2010-07-20 14:00:00,44.99,44.99,44.67,44.79,54700.0,33.2878,33.2878,33.051,33.1398,54700.0
2010-07-20 14:30:00,44.8,44.86,44.64,44.69,40700.0,33.1472,33.1916,33.0289,33.0658,40700.0
2010-07-20 15:00:00,44.68,44.91,44.67,44.83,44400.0,33.0584,33.2286,33.051,33.1694,44400.0
2010-07-20 15:30:00,44.87,45.03,44.8,44.88,155500.0,33.199,33.3174,33.1472,33.2064,155500.0
2010-07-21 09:30:00,45.18,45.25,44.83,45.17,71100.0,33.4284,33.4802,33.1694,33.421,71100.0
2010-07-21 10:00:00,45.12,45.19,45.02,45.06,54800.0,33.384,33.4358,33.31,33.3396,54800.0
2010-07-21 10:30:00,45.06,45.08,44.82,44.92,23800.0,33.3396,33.3544,33.162,33.236,23800.0
2010-07-21 11:00:00,44.94,45.03,44.85,45.02,41500.0,33.2508,33.3174,33.1842,33.31,41500.0
2010-07-21 11:30:00,45.01,45.03,44.91,44.99,27800.0,33.3026,33.3174,33.2286,33.2878,27800.0
2010-07-21 12:00:00,44.99,45.1,44.91,45.07,27200.0,33.2878,33.3692,33.2286,33.347,27200.0
2010-07-21 12:30:00,45.1,45.1,44.94,44.95,94000.0,33.3692,33.3692,33.2508,33.2582,94000.0
2010-07-21 13:00:00,44.95,44.97,44.9,44.96,14100.0,33.2582,33.273,33.2212,33.2656,14100.0
2010-07-21 13:30:00,44.99,45.0,44.91,44.97,25500.0,33.2878,33.2952,33.2286,33.273,25500.0
2010-07-21 14:00:00,44.96,44.96,44.49,44.58,36000.0,33.2656,33.2656,32.9179,32.9845,36000.0
2010-07-21 14:30:00,44.57,44.6,44.36,44.43,39400.0,32.9771,32.9993,32.8217,32.8735,39400.0
2010-07-21 15:00:00,44.42,44.47,44.34,44.35,44100.0,32.8661,32.9031,32.8069,32.8143,44100.0
2010-07-21 15:30:00,44.34,44.62,44.34,44.56,64800.0,32.8069,33.0141,32.8069,32.9697,64800.0
2010-07-22 09:30:00,45.0,45.07,44.74,44.99,64700.0,33.2952,33.347,33.1028,33.2878,64700.0
2010-07-22 10:00:00,45.0,45.1,44.86,44.95,45900.0,33.2952,33.3692,33.1916,33.2582,45900.0
2010-07-22 10:30:00,44.97,45.05,44.77,44.82,78100.0,33.273,33.3322,33.125,33.162,78100.0
2010-07-22 11:00:00,44.86,45.01,44.66,44.74,67200.0,33.1916,33.3026,33.0436,33.1028,67200.0
2010-07-22 11:30:00,44.73,44.81,44.55,44.63,22800.0,33.0954,33.1546,32.9623,33.0215,22800.0
2010-07-22 12:00:00,44.62,44.93,44.62,44.92,32600.0,33.0141,33.2434,33.0141,33.236,32600.0
2010-07-22 12:30:00,44.92,44.99,44.87,44.87,32300.0,33.236,33.2878,33.199,33.199,32300.0
2010-07-22 13:00:00,44.87,44.97,44.87,44.95,24500.0,33.199,33.273,33.199,33.2582,24500.0
2010-07-22 13:30:00,44.95,44.97,44.87,44.93,53800.0,33.2582,33.273,33.199,33.2434,53800.0
2010-07-22 14:00:00,44.91,45.15,44.87,45.01,51800.0,33.2286,33.4062,33.199,33.3026,51800.0
2010-07-22 14:30:00,45.01,45.04,44.94,45.02,26300.0,33.3026,33.3248,33.2508,33.31,26300.0
2010-07-22 15:00:00,45.01,45.14,44.98,45.1,61600.0,33.3026,33.3988,33.2804,33.3692,61600.0
2010-07-22 15:30:00,45.1,45.15,44.97,45.13,283300.0,33.3692,33.4062,33.273,33.3914,283300.0
2010-07-23 09:30:00,45.3,45.53,44.98,45.21,119800.0,33.5172,33.6874,33.2804,33.4506,119800.0
2010-07-23 10:00:00,45.21,45.53,44.97,45.53,139500.0,33.4506,33.6874,33.273,33.6874,139500.0
2010-07-23 10:30:00,45.55,45.71,45.24,45.34,114900.0,33.7022,33.8205,33.4728,33.5468,114900.0
2010-07-23 11:00:00,45.34,45.44,45.29,45.37,84800.0,33.5468,33.6208,33.5098,33.569,84800.0
2010-07-23 11:30:00,45.37,45.44,45.32,45.38,62000.0,33.569,33.6208,33.532,33.5764,62000.0
2010-07-23 12:00:00,45.38,45.47,45.25,45.39,92300.0,33.5764,33.643,33.4802,33.5838,92300.0
2010-07-23 12:30:00,45.39,45.43,45.28,45.3,71500.0,33.5838,33.6134,33.5024,33.5172,71500.0
2010-07-23 13:00:00,45.3,45.5,45.25,45.5,87300.0,33.5172,33.6652,33.4802,33.6652,87300.0
2010-07-23 13:30:00,45.5,45.6,45.37,45.47,120500.0,33.6652,33.7391,33.569,33.643,120500.0
2010-07-23 14:00:00,45.48,45.67,45.38,45.44,136600.0,33.6504,33.7909,33.5764,33.6208,136600.0
2010-07-23 14:30:00,45.44,45.66,45.37,45.56,114900.0,33.6208,33.7835,33.569,33.7096,114900.0
2010-07-23 15:00:00,45.57,45.78,45.45,45.75,130600.0,33.717,33.8723,33.6282,33.8501,130600.0
2010-07-23 15:30:00,45.76,45.82,45.55,45.69,297700.0,33.8575,33.9019,33.7022,33.8057,297700.0
2010-07-26 09:30:00,45.6,46.03,45.6,45.87,92500.0,33.7391,34.0573,33.7391,33.9389,92500.0
2010-07-26 10:00:00,45.89,46.04,45.86,46.03,59500.0,33.9537,34.0647,33.9315,34.0573,59500.0
2010-07-26 10:30:00,46.05,46.05,45.86,45.99,39900.0,34.0721,34.0721,33.9315,34.0277,39900.0
2010-07-26 11:00:00,46.0,46.18,45.9,45.92,89000.0,34.0351,34.1683,33.9611,33.9759,89000.0
2010-07-26 11:30:00,45.92,46.05,45.87,45.94,54000.0,33.9759,34.0721,33.9389,33.9907,54000.0
2010-07-26 12:00:00,45.94,45.97,45.67,45.77,62600.0,33.9907,34.0129,33.7909,33.8649,62600.0
2010-07-26 12:30:00,45.77,45.96,45.74,45.92,20800.0,33.8649,34.0055,33.8427,33.9759,20800.0
2010-07-26 13:00:00,45.93,46.05,45.93,46.04,17800.0,33.9833,34.0721,33.9833,34.0647,17800.0
2010-07-26 13:30:00,46.02,46.14,46.0,46.07,23200.0,34.0499,34.1387,34.0351,34.0869,23200.0
2010-07-26 14:00:00,46.07,46.08,45.9,45.96,43500.0,34.0869,34.0943,33.9611,34.0055,43500.0
2010-07-26 14:30:00,45.97,46.01,45.95,46.0,8100.0,34.0129,34.0425,33.9981,34.0351,8100.0
2010-07-26 15:00:00,46.01,46.15,45.96,46.07,41400.0,34.0425,34.1461,34.0055,34.0869,41400.0
2010-07-26 15:30:00,46.08,46.49,46.05,46.4,122900.0,34.0943,34.3977,34.0721,34.3311,122900.0
2010-07-27 09:30:00,46.66,47.06,46.59,46.78,95000.0,34.5234,34.8194,34.4716,34.6122,95000.0
2010-07-27 10:00:00,46.75,46.9,46.65,46.78,72800.0,34.59,34.701,34.516,34.6122,72800.0
2010-07-27 10:30:00,46.78,46.83,46.71,46.76,76300.0,34.6122,34.6492,34.5604,34.5974,76300.0
2010-07-27 11:00:00,46.76,46.79,46.69,46.76,33700.0,34.5974,34.6196,34.5456,34.5974,33700.0
2010-07-27 11:30:00,46.76,46.96,46.76,46.96,31000.0,34.5974,34.7454,34.5974,34.7454,31000.0
2010-07-27 12:00:00,46.96,47.03,46.84,46.91,33200.0,34.7454,34.7972,34.6566,34.7084,33200.0
2010-07-27 12:30:00,46.91,46.98,46.84,46.91,41100.0,34.7084,34.7602,34.6566,34.7084,41100.0
2010-07-27 13:00:00,46.91,46.91,46.76,46.83,27500.0,34.7084,34.7084,34.5974,34.6492,27500.0
2010-07-27 13:30:00,46.79,46.86,46.75,46.78,26900.0,34.6196,34.6714,34.59,34.6122,26900.0
2010-07-27 14:00:00,46.77,46.81,46.71,46.76,35500.0,34.6048,34.6344,34.5604,34.5974,35500.0
2010-07-27 14:30:00,46.74,46.77,46.66,46.75,26000.0,34.5826,34.6048,34.5234,34.59,26000.0
2010-07-27 15:00:00,46.75,46.78,46.71,46.74,63500.0,34.59,34.6122,34.5604,34.5826,63500.0
2010-07-27 15:30:00,46.75,46.76,46.66,46.71,102600.0,34.59,34.5974,34.5234,34.5604,102600.0
2010-07-28 09:30:00,46.73,46.9,46.54,46.54,45100.0,34.5752,34.701,34.4346,34.4346,45100.0
2010-07-28 10:00:00,46.57,46.77,46.42,46.6,59000.0,34.4568,34.6048,34.3459,34.479,59000.0
2010-07-28 10:30:00,46.6,46.9,46.6,46.85,112100.0,34.479,34.701,34.479,34.664,112100.0
2010-07-28 11:00:00,46.85,46.88,46.78,46.82,106000.0,34.664,34.6862,34.6122,34.6418,106000.0
2010-07-28 11:30:00,46.81,46.84,46.77,46.8,61600.0,34.6344,34.6566,34.6048,34.627,61600.0
2010-07-28 12:00:00,46.8,46.89,46.69,46.86,65600.0,34.627,34.6936,34.5456,34.6714,65600.0
2010-07-28 12:30:00,46.88,47.0,46.88,46.95,39900.0,34.6862,34.775,34.6862,34.738,39900.0
2010-07-28 13:00:00,46.95,47.0,46.85,46.91,37800.0,34.738,34.775,34.664,34.7084,37800.0
2010-07-28 13:30:00,46.9,47.03,46.89,47.03,211500.0,34.701,34.7972,34.6936,34.7972,211500.0
2010-07-28 14:00:00,47.02,47.04,46.9,46.9,42200.0,34.7898,34.8046,34.701,34.701,42200.0
2010-07-28 14:30:00,46.9,47.01,46.79,46.83,56000.0,34.701,34.7824,34.6196,34.6492,56000.0
2010-07-28 15:00:00,46.84,46.84,46.61,46.73,61200.0,34.6566,34.6566,34.4864,34.5752,61200.0
2010-07-28 15:30:00,46.72,46.88,46.72,46.86,169400.0,34.5678,34.6862,34.5678,34.6714,169400.0
2010-07-29 09:30:00,47.11,47.21,46.87,47.0,42000.0,34.8564,34.9304,34.6788,34.775,42000.0
2010-07-29 10:00:00,46.95,47.26,46.95,47.25,46400.0,34.738,34.9674,34.738,34.96,46400.0
2010-07-29 10:30:00,47.25,47.37,47.2,47.24,63700.0,34.96,35.0488,34.923,34.9526,63700.0
2010-07-29 11:00:00,47.23,47.24,46.89,46.98,45300.0,34.9452,34.9526,34.6936,34.7602,45300.0
2010-07-29 11:30:00,46.97,47.0,46.67,46.69,63500.0,34.7528,34.775,34.5308,34.5456,63500.0
2010-07-29 12:00:00,46.67,46.79,46.54,46.71,47500.0,34.5308,34.6196,34.4346,34.5604,47500.0
2010-07-29 12:30:00,46.71,46.98,46.67,46.96,82700.0,34.5604,34.7602,34.5308,34.7454,82700.0
2010-07-29 13:00:00,46.95,47.09,46.95,47.09,73900.0,34.738,34.8416,34.738,34.8416,73900.0
2010-07-29 13:30:00,47.09,47.15,47.0,47.02,142200.0,34.8416,34.886,34.775,34.7898,142200.0
2010-07-29 14:00:00,47.02,47.15,46.93,47.15,70000.0,34.7898,34.886,34.7232,34.886,70000.0
2010-07-29 14:30:00,47.12,47.3,47.08,47.3,101800.0,34.8638,34.997,34.8342,34.997,101800.0
2010-07-29 15:00:00,47.27,47.49,47.24,47.47,136100.0,34.9748,35.1375,34.9526,35.1227,136100.0
2010-07-29 15:30:00,47.47,47.59,47.4,47.49,270900.0,35.1227,35.2115,35.071,35.1375,270900.0
2010-07-30 09:30:00,47.18,47.67,47.08,47.46,107400.0,34.9082,35.2707,34.8342,35.1154,107400.0
2010-07-30 10:00:00,47.46,47.6,47.42,47.57,45600.0,35.1154,35.2189,35.0858,35.1967,45600.0
2010-07-30 10:30:00,47.6,47.98,47.6,47.93,51500.0,35.2189,35.5001,35.2189,35.4631,51500.0
2010-07-30 11:00:00,47.93,48.04,47.88,47.93,37400.0,35.4631,35.5445,35.4261,35.4631,37400.0
2010-07-30 11:30:00,47.93,48.02,47.87,47.95,32500.0,35.4631,35.5297,35.4187,35.4779,32500.0
2010-07-30 12:00:00,47.96,48.13,47.95,48.1,33700.0,35.4853,35.6111,35.4779,35.5889,33700.0
2010-07-30 12:30:00,48.1,48.1,47.95,47.98,27700.0,35.5889,35.5889,35.4779,35.5001,27700.0
2010-07-30 13:00:00,48.02,48.08,47.97,48.05,120100.0,35.5297,35.5741,35.4927,35.5519,120100.0
2010-07-30 13:30:00,48.05,48.08,47.98,48.02,84700.0,35.5519,35.5741,35.5001,35.5297,84700.0
2010-07-30 14:00:00,48.01,48.28,48.0,48.21,80200.0,35.5223,35.7221,35.5149,35.6703,80200.0
2010-07-30 14:30:00,48.24,48.38,48.24,48.34,43600.0,35.6925,35.7961,35.6925,35.7665,43600.0
2010-07-30 15:00:00,48.34,48.47,48.34,48.43,70700.0,35.7665,35.8626,35.7665,35.833,70700.0
2010-07-30 15:30:00,48.43,49.07,48.4,48.72,291600.0,35.833,36.3066,35.8109,36.0476,291600.0
2010-08-02 09:30:00,49.48,49.98,49.31,49.57,90500.0,36.6099,36.9799,36.4842,36.6765,90500.0
2010-08-02 10:00:00,49.56,49.74,49.56,49.69,84700.0,36.6691,36.8023,36.6691,36.7653,84700.0
2010-08-02 10:30:00,49.69,50.4,49.69,50.4,82600.0,36.7653,37.2906,36.7653,37.2906,82600.0
2010-08-02 11:00:00,50.37,50.39,49.94,49.98,54300.0,37.2684,37.2832,36.9503,36.9799,54300.0
2010-08-02 11:30:00,49.99,50.0,49.66,49.83,66200.0,36.9873,36.9947,36.7431,36.8689,66200.0
2010-08-02 12:00:00,49.86,49.91,49.67,49.73,38700.0,36.8911,36.9281,36.7505,36.7949,38700.0
2010-08-02 12:30:00,49.69,49.85,49.67,49.85,40700.0,36.7653,36.8837,36.7505,36.8837,40700.0
2010-08-02 13:00:00,49.86,49.88,49.77,49.86,33500.0,36.8911,36.9059,36.8245,36.8911,33500.0
2010-08-02 13:30:00,49.86,50.03,49.85,49.98,79000.0,36.8911,37.0169,36.8837,36.9799,79000.0
2010-08-02 14:00:00,49.98,49.98,49.87,49.93,46700.0,36.9799,36.9799,36.8985,36.9429,46700.0
2010-08-02 14:30:00,49.93,50.05,49.9,50.01,72000.0,36.9429,37.0317,36.9207,37.0021,72000.0
2010-08-02 15:00:00,50.01,50.12,49.99,50.1,73100.0,37.0021,37.0835,36.9873,37.0687,73100.0
2010-08-02 15:30:00,50.11,50.26,50.05,50.17,208000.0,37.0761,37.1871,37.0317,37.1205,208000.0
2010-08-03 09:30:00,49.87,50.3,49.69,50.0,82500.0,36.8985,37.2166,36.7653,36.9947,82500.0
2010-08-03 10:00:00,49.97,49.97,49.82,49.87,79700.0,36.9725,36.9725,36.8615,36.8985,79700.0
2010-08-03 10:30:00,49.87,50.25,49.86,50.24,51700.0,36.8985,37.1797,36.8911,37.1723,51700.0
2010-08-03 11:00:00,50.25,50.25,50.08,50.08,39600.0,37.1797,37.1797,37.0539,37.0539,39600.0
2010-08-03 11:30:00,50.08,50.13,50.0,50.06,48700.0,37.0539,37.0909,36.9947,37.0391,48700.0
2010-08-03 12:00:00,50.04,50.08,49.99,50.01,38200.0,37.0243,37.0539,36.9873,37.0021,38200.0
2010-08-03 12:30:00,50.02,50.05,49.94,50.0,16800.0,37.0095,37.0317,36.9503,36.9947,16800.0
2010-08-03 13:00:00,49.99,50.02,49.9,49.99,18100.0,36.9873,37.0095,36.9207,36.9873,18100.0
2010-08-03 13:30:00,49.99,50.09,49.94,50.06,19300.0,36.9873,37.0613,36.9503,37.0391,19300.0
2010-08-03 14:00:00,50.05,50.1,50.01,50.06,28200.0,37.0317,37.0687,37.0021,37.0391,28200.0
2010-08-03 14:30:00,50.07,50.12,49.99,50.12,20100.0,37.0465,37.0835,36.9873,37.0835,20100.0
2010-08-03 15:00:00,50.12,50.12,49.97,50.0,44400.0,37.0835,37.0835,36.9725,36.9947,44400.0
2010-08-03 15:30:00,50.01,50.07,49.91,50.0,135900.0,37.0021,37.0465,36.9281,36.9947,135900.0
2010-08-04 09:30:00,50.19,50.2,49.96,50.14,38800.0,37.1353,37.1427,36.9651,37.0983,38800.0
2010-08-04 10:00:00,50.15,50.16,49.92,49.95,23600.0,37.1057,37.1131,36.9355,36.9577,23600.0
2010-08-04 10:30:00,49.96,49.99,49.92,49.98,68600.0,36.9651,36.9873,36.9355,36.9799,68600.0
2010-08-04 11:00:00,49.99,50.12,49.98,50.11,35000.0,36.9873,37.0835,36.9799,37.0761,35000.0
2010-08-04 11:30:00,50.1,50.16,50.06,50.06,17800.0,37.0687,37.1131,37.0391,37.0391,17800.0
2010-08-04 12:00:00,50.06,50.18,50.06,50.17,29300.0,37.0391,37.1279,37.0391,37.1205,29300.0
2010-08-04 12:30:00,50.19,50.2,50.14,50.16,23700.0,37.1353,37.1427,37.0983,37.1131,23700.0
2010-08-04 13:00:00,50.17,50.19,50.0,50.03,26600.0,37.1205,37.1353,36.9947,37.0169,26600.0
2010-08-04 13:30:00,50.03,50.31,50.03,50.23,17500.0,37.0169,37.224,37.0169,37.1649,17500.0
2010-08-04 14:00:00,50.23,50.43,50.23,50.41,28700.0,37.1649,37.3128,37.1649,37.298,28700.0
2010-08-04 14:30:00,50.41,50.42,50.29,50.35,24800.0,37.298,37.3054,37.2092,37.2536,24800.0
2010-08-04 15:00:00,50.33,50.4,50.32,50.39,21600.0,37.2388,37.2906,37.2314,37.2832,21600.0
2010-08-04 15:30:00,50.39,50.42,50.35,50.36,78400.0,37.2832,37.3054,37.2536,37.261,78400.0
2010-08-05 09:30:00,50.18,50.21,49.92,50.15,34800.0,37.1279,37.1501,36.9355,37.1057,34800.0
2010-08-05 10:00:00,50.13,50.15,49.96,50.01,42400.0,37.0909,37.1057,36.9651,37.0021,42400.0
2010-08-05 10:30:00,50.0,50.01,49.89,49.99,95300.0,36.9947,37.0021,36.9133,36.9873,95300.0
2010-08-05 11:00:00,49.96,50.0,49.91,49.97,24700.0,36.9651,36.9947,36.9281,36.9725,24700.0
2010-08-05 11:30:00,49.96,50.03,49.96,49.99,32700.0,36.9651,37.0169,36.9651,36.9873,32700.0
2010-08-05 12:00:00,50.0,50.09,50.0,50.04,8500.0,36.9947,37.0613,36.9947,37.0243,8500.0
2010-08-05 12:30:00,50.05,50.05,50.01,50.01,12200.0,37.0317,37.0317,37.0021,37.0021,12200.0
2010-08-05 13:00:00,50.01,50.06,49.98,50.03,18700.0,37.0021,37.0391,36.9799,37.0169,18700.0
2010-08-05 13:30:00,50.01,50.02,49.9,50.0,22100.0,37.0021,37.0095,36.9207,36.9947,22100.0
2010-08-05 14:00:00,50.0,50.0,49.93,49.98,23100.0,36.9947,36.9947,36.9429,36.9799,23100.0
2010-08-05 14:30:00,49.96,50.0,49.93,49.99,15600.0,36.9651,36.9947,36.9429,36.9873,15600.0
2010-08-05 15:00:00,49.99,50.05,49.98,50.0,47400.0,36.9873,37.0317,36.9799,36.9947,47400.0
2010-08-05 15:30:00,49.98,50.09,49.98,50.09,54700.0,36.9799,37.0613,36.9799,37.0613,54700.0
2010-08-06 09:30:00,49.4,49.86,49.36,49.86,31800.0,36.5507,36.8911,36.5211,36.8911,31800.0
2010-08-06 10:00:00,49.89,49.89,49.73,49.78,25400.0,36.9133,36.9133,36.7949,36.8319,25400.0
2010-08-06 10:30:00,49.77,49.82,49.58,49.69,129000.0,36.8245,36.8615,36.6839,36.7653,129000.0
2010-08-06 11:00:00,49.67,49.73,49.45,49.47,28000.0,36.7505,36.7949,36.5877,36.6025,28000.0
2010-08-06 11:30:00,49.49,49.69,49.45,49.63,43200.0,36.6173,36.7653,36.5877,36.7209,43200.0
2010-08-06 12:00:00,49.63,49.72,49.58,49.63,87600.0,36.7209,36.7875,36.6839,36.7209,87600.0
2010-08-06 12:30:00,49.65,49.71,49.6,49.67,135500.0,36.7357,36.7801,36.6987,36.7505,135500.0
2010-08-06 13:00:00,49.67,49.69,49.6,49.66,38600.0,36.7505,36.7653,36.6987,36.7431,38600.0
2010-08-06 13:30:00,49.66,49.74,49.66,49.7,31400.0,36.7431,36.8023,36.7431,36.7727,31400.0
2010-08-06 14:00:00,49.7,49.74,49.66,49.69,58400.0,36.7727,36.8023,36.7431,36.7653,58400.0
2010-08-06 14:30:00,49.68,49.71,49.61,49.71,90400.0,36.7579,36.7801,36.7061,36.7801,90400.0
2010-08-06 15:00:00,49.71,49.73,49.67,49.7,49700.0,36.7801,36.7949,36.7505,36.7727,49700.0
2010-08-06 15:30:00,49.7,49.88,49.67,49.87,111200.0,36.7727,36.9059,36.7505,36.8985,111200.0
2010-08-09 09:30:00,50.35,50.35,49.98,50.05,22700.0,37.2536,37.2536,36.9799,37.0317,22700.0
2010-08-09 10:00:00,50.08,50.22,50.08,50.13,36300.0,37.0539,37.1575,37.0539,37.0909,36300.0
2010-08-09 10:30:00,50.15,50.25,50.06,50.12,21900.0,37.1057,37.1797,37.0391,37.0835,21900.0
2010-08-09 11:00:00,50.13,50.16,50.04,50.11,20900.0,37.0909,37.1131,37.0243,37.0761,20900.0
2010-08-09 11:30:00,50.11,50.16,50.0,50.03,19600.0,37.0761,37.1131,36.9947,37.0169,19600.0
2010-08-09 12:00:00,50.03,50.07,49.95,50.04,18900.0,37.0169,37.0465,36.9577,37.0243,18900.0
2010-08-09 12:30:00,50.0,50.04,49.92,50.0,7300.0,36.9947,37.0243,36.9355,36.9947,7300.0
2010-08-09 13:00:00,50.0,50.01,49.85,49.88,23800.0,36.9947,37.0021,36.8837,36.9059,23800.0
2010-08-09 13:30:00,49.87,49.9,49.72,49.76,82000.0,36.8985,36.9207,36.7875,36.8171,82000.0
2010-08-09 14:00:00,49.75,49.75,49.64,49.7,24100.0,36.8097,36.8097,36.7283,36.7727,24100.0
2010-08-09 14:30:00,49.72,49.83,49.71,49.78,53100.0,36.7875,36.8689,36.7801,36.8319,53100.0
2010-08-09 15:00:00,49.8,49.82,49.68,49.72,38000.0,36.8467,36.8615,36.7579,36.7875,38000.0
2010-08-09 15:30:00,49.73,49.75,49.56,49.66,168600.0,36.7949,36.8097,36.6691,36.7431,168600.0
2010-08-10 09:30:00,49.31,49.54,49.14,49.24,49900.0,36.4842,36.6543,36.3584,36.4324,49900.0
2010-08-10 10:00:00,49.25,49.33,49.14,49.24,81900.0,36.4398,36.499,36.3584,36.4324,81900.0
2010-08-10 10:30:00,49.25,49.27,49.17,49.22,26800.0,36.4398,36.4546,36.3806,36.4176,26800.0
2010-08-10 11:00:00,49.24,49.27,49.18,49.23,31900.0,36.4324,36.4546,36.388,36.425,31900.0
2010-08-10 11:30:00,49.23,49.25,49.14,49.18,25500.0,36.425,36.4398,36.3584,36.388,25500.0
2010-08-10 12:00:00,49.19,49.27,49.15,49.25,35800.0,36.3954,36.4546,36.3658,36.4398,35800.0
2010-08-10 12:30:00,49.25,49.3,49.21,49.26,54400.0,36.4398,36.4768,36.4102,36.4472,54400.0
2010-08-10 13:00:00,49.26,49.4,49.01,49.01,117200.0,36.4472,36.5507,36.2622,36.2622,117200.0
2010-08-10 13:30:00,49.02,49.14,48.92,49.05,86700.0,36.2696,36.3584,36.1956,36.2918,86700.0
2010-08-10 14:00:00,49.05,49.33,48.94,49.33,91700.0,36.2918,36.499,36.2104,36.499,91700.0
2010-08-10 14:30:00,49.33,49.64,49.32,49.59,102300.0,36.499,36.7283,36.4916,36.6913,102300.0
2010-08-10 15:00:00,49.58,49.65,49.44,49.51,74900.0,36.6839,36.7357,36.5803,36.6321,74900.0
2010-08-10 15:30:00,49.51,49.54,49.39,49.39,131900.0,36.6321,36.6543,36.5433,36.5433,131900.0
2010-08-11 09:30:00,48.71,48.73,48.44,48.49,16800.0,36.0402,36.055,35.8404,35.8774,16800.0
2010-08-11 10:00:00,48.48,48.59,48.24,48.38,74100.0,35.87,35.9514,35.6925,35.7961,74100.0
2010-08-11 10:30:00,48.37,48.49,48.28,48.3,28100.0,35.7887,35.8774,35.7221,35.7369,28100.0
2010-08-11 11:00:00,48.28,48.4,48.11,48.35,74100.0,35.7221,35.8109,35.5963,35.7739,74100.0
2010-08-11 11:30:00,48.36,48.55,48.28,48.5,54200.0,35.7813,35.9218,35.7221,35.8848,54200.0
2010-08-11 12:00:00,48.5,48.5,48.43,48.45,6000.0,35.8848,35.8848,35.833,35.8478,6000.0
2010-08-11 12:30:00,48.44,48.44,48.25,48.3,37000.0,35.8404,35.8404,35.6999,35.7369,37000.0
2010-08-11 13:00:00,48.31,48.47,48.3,48.41,53900.0,35.7443,35.8626,35.7369,35.8182,53900.0
2010-08-11 13:30:00,48.4,48.46,48.37,48.45,53500.0,35.8109,35.8552,35.7887,35.8478,53500.0
2010-08-11 14:00:00,48.46,48.52,48.42,48.45,24600.0,35.8552,35.8996,35.8256,35.8478,24600.0
2010-08-11 14:30:00,48.46,48.5,48.33,48.4,46400.0,35.8552,35.8848,35.7591,35.8109,46400.0
2010-08-11 15:00:00,48.4,48.49,48.32,48.41,47800.0,35.8109,35.8774,35.7517,35.8182,47800.0
2010-08-11 15:30:00,48.4,48.47,48.21,48.23,90200.0,35.8109,35.8626,35.6703,35.6851,90200.0
2010-08-12 09:30:00,47.62,47.98,47.31,47.96,37500.0,35.2337,35.5001,35.0044,35.4853,37500.0
2010-08-12 10:00:00,47.97,48.08,47.76,47.77,26300.0,35.4927,35.5741,35.3373,35.3447,26300.0
2010-08-12 10:30:00,47.76,48.0,47.76,47.96,20900.0,35.3373,35.5149,35.3373,35.4853,20900.0
2010-08-12 11:00:00,47.98,48.15,47.98,48.12,24500.0,35.5001,35.6259,35.5001,35.6037,24500.0
2010-08-12 11:30:00,48.13,48.2,48.08,48.17,20300.0,35.6111,35.6629,35.5741,35.6407,20300.0
2010-08-12 12:00:00,48.15,48.25,48.09,48.14,12400.0,35.6259,35.6999,35.5815,35.6185,12400.0
2010-08-12 12:30:00,48.13,48.15,48.06,48.1,18600.0,35.6111,35.6259,35.5593,35.5889,18600.0
2010-08-12 13:00:00,48.11,48.13,48.0,48.03,21500.0,35.5963,35.6111,35.5149,35.5371,21500.0
2010-08-12 13:30:00,48.03,48.09,48.0,48.01,37200.0,35.5371,35.5815,35.5149,35.5223,37200.0
2010-08-12 14:00:00,48.01,48.15,48.0,48.12,40700.0,35.5223,35.6259,35.5149,35.6037,40700.0
2010-08-12 14:30:00,48.11,48.11,48.0,48.03,21200.0,35.5963,35.5963,35.5149,35.5371,21200.0
2010-08-12 15:00:00,48.02,48.15,48.02,48.07,39600.0,35.5297,35.6259,35.5297,35.5667,39600.0
2010-08-12 15:30:00,48.07,48.1,47.98,48.0,281000.0,35.5667,35.5889,35.5001,35.5149,281000.0
2010-08-13 09:30:00,47.98,48.57,47.94,48.32,64100.0,35.5001,35.9366,35.4705,35.7517,64100.0
2010-08-13 10:00:00,48.32,48.35,48.16,48.2,29100.0,35.7517,35.7739,35.6333,35.6629,29100.0
2010-08-13 10:30:00,48.19,48.26,48.15,48.19,22300.0,35.6555,35.7073,35.6259,35.6555,22300.0
2010-08-13 11:00:00,48.19,48.3,48.15,48.25,20900.0,35.6555,35.7369,35.6259,35.6999,20900.0
2010-08-13 11:30:00,48.25,48.26,48.13,48.19,21700.0,35.6999,35.7073,35.6111,35.6555,21700.0
2010-08-13 12:00:00,48.19,48.19,48.05,48.15,33900.0,35.6555,35.6555,35.5519,35.6259,33900.0
2010-08-13 12:30:00,48.15,48.21,48.15,48.18,28100.0,35.6259,35.6703,35.6259,35.6481,28100.0
2010-08-13 13:00:00,48.17,48.18,48.14,48.15,31600.0,35.6407,35.6481,35.6185,35.6259,31600.0
2010-08-13 13:30:00,48.15,48.16,48.03,48.03,51500.0,35.6259,35.6333,35.5371,35.5371,51500.0
2010-08-13 14:00:00,48.02,48.15,48.0,48.1,47500.0,35.5297,35.6259,35.5149,35.5889,47500.0
2010-08-13 14:30:00,48.09,48.13,48.05,48.09,17000.0,35.5815,35.6111,35.5519,35.5815,17000.0
2010-08-13 15:00:00,48.09,48.15,48.07,48.14,21500.0,35.5815,35.6259,35.5667,35.6185,21500.0
2010-08-13 15:30:00,48.14,48.14,47.99,47.99,53200.0,35.6185,35.6185,35.5075,35.5075,53200.0
2010-08-16 09:30:00,47.06,47.78,45.69,47.77,250500.0,34.8194,35.3521,33.8057,35.3447,250500.0
2010-08-16 10:00:00,47.77,48.05,47.66,47.96,138700.0,35.3447,35.5519,35.2633,35.4853,138700.0
2010-08-16 10:30:00,47.96,48.13,47.93,48.04,48900.0,35.4853,35.6111,35.4631,35.5445,48900.0
2010-08-16 11:00:00,48.02,48.04,47.96,48.01,86200.0,35.5297,35.5445,35.4853,35.5223,86200.0
2010-08-16 11:30:00,48.01,48.11,48.01,48.03,18500.0,35.5223,35.5963,35.5223,35.5371,18500.0
2010-08-16 12:00:00,48.04,48.05,48.0,48.05,21300.0,35.5445,35.5519,35.5149,35.5519,21300.0
2010-08-16 12:30:00,48.05,48.12,48.0,48.06,49000.0,35.5519,35.6037,35.5149,35.5593,49000.0
2010-08-16 13:00:00,48.06,48.06,48.0,48.04,25000.0,35.5593,35.5593,35.5149,35.5445,25000.0
2010-08-16 13:30:00,48.04,48.08,48.0,48.01,20200.0,35.5445,35.5741,35.5149,35.5223,20200.0
2010-08-16 14:00:00,48.01,48.03,47.91,47.98,31100.0,35.5223,35.5371,35.4483,35.5001,31100.0
2010-08-16 14:30:00,47.99,47.99,47.86,47.96,132700.0,35.5075,35.5075,35.4113,35.4853,132700.0
2010-08-16 15:00:00,47.95,48.03,47.95,47.99,61800.0,35.4779,35.5371,35.4779,35.5075,61800.0
2010-08-16 15:30:00,47.98,48.09,47.97,48.03,105600.0,35.5001,35.5815,35.4927,35.5371,105600.0
2010-08-17 09:30:00,48.43,49.13,48.27,48.54,191900.0,35.833,36.351,35.7147,35.9144,191900.0
2010-08-17 10:00:00,48.57,48.67,48.51,48.57,16500.0,35.9366,36.0106,35.8922,35.9366,16500.0
2010-08-17 10:30:00,48.54,48.79,48.53,48.66,42400.0,35.9144,36.0994,35.907,36.0032,42400.0
2010-08-17 11:00:00,48.67,48.76,48.51,48.52,39200.0,36.0106,36.0772,35.8922,35.8996,39200.0
2010-08-17 11:30:00,48.51,48.66,48.51,48.6,40800.0,35.8922,36.0032,35.8922,35.9588,40800.0
2010-08-17 12:00:00,48.62,48.65,48.51,48.59,22200.0,35.9736,35.9958,35.8922,35.9514,22200.0
2010-08-17 12:30:00,48.59,48.6,48.56,48.57,12800.0,35.9514,35.9588,35.9292,35.9366,12800.0
2010-08-17 13:00:00,48.58,48.69,48.55,48.67,31500.0,35.944,36.0254,35.9218,36.0106,31500.0
2010-08-17 13:30:00,48.66,48.78,48.64,48.68,51600.0,36.0032,36.092,35.9884,36.018,51600.0
2010-08-17 14:00:00,48.68,48.69,48.58,48.6,18900.0,36.018,36.0254,35.944,35.9588,18900.0
2010-08-17 14:30:00,48.61,48.8,48.58,48.75,55500.0,35.9662,36.1068,35.944,36.0698,55500.0
2010-08-17 15:00:00,48.76,48.8,48.68,48.78,39400.0,36.0772,36.1068,36.018,36.092,39400.0
2010-08-17 15:30:00,48.78,48.8,48.67,48.69,73100.0,36.092,36.1068,36.0106,36.0254,73100.0
2010-08-18 09:30:00,48.73,48.79,48.49,48.79,46400.0,36.055,36.0994,35.8774,36.0994,46400.0
2010-08-18 10:00:00,48.79,49.0,48.48,48.49,51400.0,36.0994,36.2548,35.87,35.8774,51400.0
2010-08-18 10:30:00,48.51,48.79,48.44,48.77,76400.0,35.8922,36.0994,35.8404,36.0846,76400.0
2010-08-18 11:00:00,48.78,49.0,48.68,48.99,53600.0,36.092,36.2548,36.018,36.2474,53600.0
2010-08-18 11:30:00,49.0,49.44,48.97,49.42,80700.0,36.2548,36.5803,36.2326,36.5655,80700.0
2010-08-18 12:00:00,49.42,49.43,49.27,49.3,22000.0,36.5655,36.5729,36.4546,36.4768,22000.0
2010-08-18 12:30:00,49.32,49.62,49.31,49.57,35300.0,36.4916,36.7135,36.4842,36.6765,35300.0
2010-08-18 13:00:00,49.57,49.74,49.55,49.71,26400.0,36.6765,36.8023,36.6617,36.7801,26400.0
2010-08-18 13:30:00,49.71,49.81,49.66,49.79,42300.0,36.7801,36.8541,36.7431,36.8393,42300.0
2010-08-18 14:00:00,49.79,49.84,49.65,49.66,29100.0,36.8393,36.8763,36.7357,36.7431,29100.0
2010-08-18 14:30:00,49.66,49.71,49.63,49.69,27100.0,36.7431,36.7801,36.7209,36.7653,27100.0
2010-08-18 15:00:00,49.69,49.76,49.64,49.7,46600.0,36.7653,36.8171,36.7283,36.7727,46600.0
2010-08-18 15:30:00,49.7,49.76,49.64,49.67,233200.0,36.7727,36.8171,36.7283,36.7505,233200.0
2010-08-19 09:30:00,49.41,49.71,49.4,49.64,112400.0,36.5581,36.7801,36.5507,36.7283,112400.0
2010-08-19 10:00:00,49.64,49.67,49.52,49.54,99700.0,36.7283,36.7505,36.6395,36.6543,99700.0
2010-08-19 10:30:00,49.54,49.71,49.53,49.56,48800.0,36.6543,36.7801,36.6469,36.6691,48800.0
2010-08-19 11:00:00,49.56,49.57,49.27,49.37,86500.0,36.6691,36.6765,36.4546,36.5285,86500.0
2010-08-19 11:30:00,49.36,49.38,49.07,49.3,52600.0,36.5211,36.5359,36.3066,36.4768,52600.0
2010-08-19 12:00:00,49.3,49.46,49.28,49.44,130100.0,36.4768,36.5951,36.462,36.5803,130100.0
2010-08-19 12:30:00,49.46,49.47,49.36,49.41,12800.0,36.5951,36.6025,36.5211,36.5581,12800.0
2010-08-19 13:00:00,49.41,49.51,49.36,49.46,40600.0,36.5581,36.6321,36.5211,36.5951,40600.0
2010-08-19 13:30:00,49.45,49.49,49.39,49.39,145400.0,36.5877,36.6173,36.5433,36.5433,145400.0
2010-08-19 14:00:00,49.4,49.7,49.38,49.59,71200.0,36.5507,36.7727,36.5359,36.6913,71200.0
2010-08-19 14:30:00,49.62,49.85,49.61,49.78,56400.0,36.7135,36.8837,36.7061,36.8319,56400.0
2010-08-19 15:00:00,49.78,49.81,49.69,49.73,80800.0,36.8319,36.8541,36.7653,36.7949,80800.0
2010-08-19 15:30:00,49.74,49.87,49.7,49.87,113500.0,36.8023,36.8985,36.7727,36.8985,113500.0
2010-08-20 09:30:00,49.65,49.79,49.0,49.45,39000.0,36.7357,36.8393,36.2548,36.5877,39000.0
2010-08-20 10:00:00,49.45,49.65,49.43,49.63,59600.0,36.5877,36.7357,36.5729,36.7209,59600.0
2010-08-20 10:30:00,49.62,49.82,49.62,49.72,23600.0,36.7135,36.8615,36.7135,36.7875,23600.0
2010-08-20 11:00:00,49.72,49.77,49.58,49.65,81400.0,36.7875,36.8245,36.6839,36.7357,81400.0
2010-08-20 11:30:00,49.65,49.73,49.6,49.68,56400.0,36.7357,36.7949,36.6987,36.7579,56400.0
2010-08-20 12:00:00,49.7,49.82,49.67,49.82,50200.0,36.7727,36.8615,36.7505,36.8615,50200.0
2010-08-20 12:30:00,49.81,49.92,49.73,49.74,68800.0,36.8541,36.9355,36.7949,36.8023,68800.0
2010-08-20 13:00:00,49.74,49.79,49.68,49.73,38400.0,36.8023,36.8393,36.7579,36.7949,38400.0
2010-08-20 13:30:00,49.73,49.82,49.7,49.7,23400.0,36.7949,36.8615,36.7727,36.7727,23400.0
2010-08-20 14:00:00,49.7,49.76,49.62,49.71,30200.0,36.7727,36.8171,36.7135,36.7801,30200.0
2010-08-20 14:30:00,49.73,49.91,49.73,49.79,71100.0,36.7949,36.9281,36.7949,36.8393,71100.0
2010-08-20 15:00:00,49.81,49.95,49.81,49.9,68600.0,36.8541,36.9577,36.8541,36.9207,68600.0
2010-08-20 15:30:00,49.89,49.98,49.86,49.92,185000.0,36.9133,36.9799,36.8911,36.9355,185000.0
2010-08-23 09:30:00,48.52,49.94,48.45,49.81,233300.0,35.8996,36.9503,35.8478,36.8541,233300.0
2010-08-23 10:00:00,49.81,49.96,49.66,49.66,337700.0,36.8541,36.9651,36.7431,36.7431,337700.0
2010-08-23 10:30:00,49.66,49.81,49.55,49.73,78600.0,36.7431,36.8541,36.6617,36.7949,78600.0
2010-08-23 11:00:00,49.73,49.87,49.64,49.73,86700.0,36.7949,36.8985,36.7283,36.7949,86700.0
2010-08-23 11:30:00,49.73,49.8,49.71,49.75,119000.0,36.7949,36.8467,36.7801,36.8097,119000.0
2010-08-23 12:00:00,49.75,49.79,49.49,49.76,81700.0,36.8097,36.8393,36.6173,36.8171,81700.0
2010-08-23 12:30:00,49.76,49.77,49.66,49.74,23100.0,36.8171,36.8245,36.7431,36.8023,23100.0
2010-08-23 13:00:00,49.74,49.77,49.71,49.77,20000.0,36.8023,36.8245,36.7801,36.8245,20000.0
2010-08-23 13:30:00,49.75,49.85,49.73,49.81,14700.0,36.8097,36.8837,36.7949,36.8541,14700.0
2010-08-23 14:00:00,49.82,49.9,49.78,49.79,25300.0,36.8615,36.9207,36.8319,36.8393,25300.0
2010-08-23 14:30:00,49.78,49.85,49.75,49.83,104600.0,36.8319,36.8837,36.8097,36.8689,104600.0
2010-08-23 15:00:00,49.83,49.83,49.7,49.77,53800.0,36.8689,36.8689,36.7727,36.8245,53800.0
2010-08-23 15:30:00,49.77,49.86,49.74,49.75,228100.0,36.8245,36.8911,36.8023,36.8097,228100.0
2010-08-24 09:30:00,49.06,49.54,48.95,49.25,42900.0,36.2992,36.6543,36.2178,36.4398,42900.0
2010-08-24 10:00:00,49.22,49.62,49.0,49.56,54600.0,36.4176,36.7135,36.2548,36.6691,54600.0
2010-08-24 10:30:00,49.59,49.59,49.21,49.35,61300.0,36.6913,36.6913,36.4102,36.5137,61300.0
2010-08-24 11:00:00,49.37,49.47,49.25,49.47,30800.0,36.5285,36.6025,36.4398,36.6025,30800.0
2010-08-24 11:30:00,49.5,49.63,49.46,49.56,32300.0,36.6247,36.7209,36.5951,36.6691,32300.0
2010-08-24 12:00:00,49.55,49.66,49.51,49.62,30700.0,36.6617,36.7431,36.6321,36.7135,30700.0
2010-08-24 12:30:00,49.61,49.72,49.6,49.63,21300.0,36.7061,36.7875,36.6987,36.7209,21300.0
2010-08-24 13:00:00,49.62,49.62,49.49,49.55,47100.0,36.7135,36.7135,36.6173,36.6617,47100.0
2010-08-24 13:30:00,49.57,49.57,49.36,49.4,30500.0,36.6765,36.6765,36.5211,36.5507,30500.0
2010-08-24 14:00:00,49.4,49.42,49.3,49.32,36300.0,36.5507,36.5655,36.4768,36.4916,36300.0
2010-08-24 14:30:00,49.31,49.41,49.25,49.33,50800.0,36.4842,36.5581,36.4398,36.499,50800.0
2010-08-24 15:00:00,49.34,49.46,49.32,49.38,67100.0,36.5064,36.5951,36.4916,36.5359,67100.0
2010-08-24 15:30:00,49.38,49.4,49.19,49.26,204500.0,36.5359,36.5507,36.3954,36.4472,204500.0
2010-08-25 09:30:00,48.96,48.99,48.01,48.03,76400.0,36.2252,36.2474,35.5223,35.5371,76400.0
2010-08-25 10:00:00,48.01,48.3,47.83,48.21,119300.0,35.5223,35.7369,35.3891,35.6703,119300.0
2010-08-25 10:30:00,48.2,48.2,47.99,48.04,52000.0,35.6629,35.6629,35.5075,35.5445,52000.0
2010-08-25 11:00:00,48.03,48.29,47.96,48.27,83400.0,35.5371,35.7295,35.4853,35.7147,83400.0
2010-08-25 11:30:00,48.28,48.62,48.26,48.61,47800.0,35.7221,35.9736,35.7073,35.9662,47800.0
2010-08-25 12:00:00,48.6,48.64,48.52,48.52,21200.0,35.9588,35.9884,35.8996,35.8996,21200.0
2010-08-25 12:30:00,48.54,48.6,48.38,48.41,34100.0,35.9144,35.9588,35.7961,35.8182,34100.0
2010-08-25 13:00:00,48.4,48.61,48.36,48.59,23400.0,35.8109,35.9662,35.7813,35.9514,23400.0
2010-08-25 13:30:00,48.59,48.75,48.55,48.66,38300.0,35.9514,36.0698,35.9218,36.0032,38300.0
2010-08-25 14:00:00,48.67,48.94,48.66,48.94,88300.0,36.0106,36.2104,36.0032,36.2104,88300.0
2010-08-25 14:30:00,48.94,49.4,48.94,49.4,81300.0,36.2104,36.5507,36.2104,36.5507,81300.0
2010-08-25 15:00:00,49.41,49.62,49.38,49.43,79400.0,36.5581,36.7135,36.5359,36.5729,79400.0
2010-08-25 15:30:00,49.44,49.76,49.43,49.47,160900.0,36.5803,36.8171,36.5729,36.6025,160900.0
2010-08-26 09:30:00,49.69,49.78,49.48,49.57,62500.0,36.7653,36.8319,36.6099,36.6765,62500.0
2010-08-26 10:00:00,49.55,49.63,49.26,49.3,60800.0,36.6617,36.7209,36.4472,36.4768,60800.0
2010-08-26 10:30:00,49.33,49.57,49.29,49.55,55400.0,36.499,36.6765,36.4694,36.6617,55400.0
2010-08-26 11:00:00,49.55,49.6,49.36,49.59,45900.0,36.6617,36.6987,36.5211,36.6913,45900.0
2010-08-26 11:30:00,49.59,49.59,49.39,49.57,42500.0,36.6913,36.6913,36.5433,36.6765,42500.0
2010-08-26 12:00:00,49.55,49.68,49.52,49.52,22200.0,36.6617,36.7579,36.6395,36.6395,22200.0
2010-08-26 12:30:00,49.54,49.58,49.43,49.46,33700.0,36.6543,36.6839,36.5729,36.5951,33700.0
2010-08-26 13:00:00,49.46,49.48,49.38,49.43,24600.0,36.5951,36.6099,36.5359,36.5729,24600.0
2010-08-26 13:30:00,49.44,49.46,49.14,49.17,53100.0,36.5803,36.5951,36.3584,36.3806,53100.0
2010-08-26 14:00:00,49.16,49.25,48.97,49.01,30700.0,36.3732,36.4398,36.2326,36.2622,30700.0
2010-08-26 14:30:00,49.0,49.08,48.91,48.94,51600.0,36.2548,36.314,36.1882,36.2104,51600.0
2010-08-26 15:00:00,48.93,49.13,48.89,49.07,66800.0,36.203,36.351,36.1734,36.3066,66800.0
2010-08-26 15:30:00,49.07,49.22,48.91,48.95,109000.0,36.3066,36.4176,36.1882,36.2178,109000.0
2010-08-27 09:30:00,49.43,49.75,48.99,49.01,81100.0,36.5729,36.8097,36.2474,36.2622,81100.0
2010-08-27 10:00:00,49.02,49.26,48.66,49.22,113800.0,36.2696,36.4472,36.0032,36.4176,113800.0
2010-08-27 10:30:00,49.23,49.37,48.98,49.19,77100.0,36.425,36.5285,36.24,36.3954,77100.0
2010-08-27 11:00:00,49.18,49.67,49.13,49.53,72700.0,36.388,36.7505,36.351,36.6469,72700.0
2010-08-27 11:30:00,49.53,49.61,49.37,49.4,61500.0,36.6469,36.7061,36.5285,36.5507,61500.0
2010-08-27 12:00:00,49.4,49.47,49.33,49.38,50000.0,36.5507,36.6025,36.499,36.5359,50000.0
2010-08-27 12:30:00,49.39,49.46,49.35,49.43,43600.0,36.5433,36.5951,36.5137,36.5729,43600.0
2010-08-27 13:00:00,49.44,49.64,49.4,49.44,18600.0,36.5803,36.7283,36.5507,36.5803,18600.0
2010-08-27 13:30:00,49.44,49.55,49.37,49.42,32000.0,36.5803,36.6617,36.5285,36.5655,32000.0
2010-08-27 14:00:00,49.44,49.45,49.29,49.3,34500.0,36.5803,36.5877,36.4694,36.4768,34500.0
2010-08-27 14:30:00,49.32,49.38,49.28,49.33,31700.0,36.4916,36.5359,36.462,36.499,31700.0
2010-08-27 15:00:00,49.31,49.48,49.29,49.48,65500.0,36.4842,36.6099,36.4694,36.6099,65500.0
2010-08-27 15:30:00,49.47,49.61,49.42,49.6,103000.0,36.6025,36.7061,36.5655,36.6987,103000.0
2010-08-30 09:30:00,49.42,49.61,49.27,49.48,26400.0,36.5655,36.7061,36.4546,36.6099,26400.0
2010-08-30 10:00:00,49.49,49.5,49.08,49.11,63000.0,36.6173,36.6247,36.314,36.3362,63000.0
2010-08-30 10:30:00,49.11,49.21,48.98,49.21,27000.0,36.3362,36.4102,36.24,36.4102,27000.0
2010-08-30 11:00:00,49.23,49.25,48.96,48.98,44900.0,36.425,36.4398,36.2252,36.24,44900.0
2010-08-30 11:30:00,48.97,48.97,48.82,48.97,28900.0,36.2326,36.2326,36.1216,36.2326,28900.0
2010-08-30 12:00:00,48.99,49.1,48.97,49.09,15100.0,36.2474,36.3288,36.2326,36.3214,15100.0
2010-08-30 12:30:00,49.11,49.22,49.08,49.19,15100.0,36.3362,36.4176,36.314,36.3954,15100.0
2010-08-30 13:00:00,49.19,49.27,49.19,49.26,44800.0,36.3954,36.4546,36.3954,36.4472,44800.0
2010-08-30 13:30:00,49.26,49.35,49.25,49.32,56700.0,36.4472,36.5137,36.4398,36.4916,56700.0
2010-08-30 14:00:00,49.31,49.34,49.12,49.21,33800.0,36.4842,36.5064,36.3436,36.4102,33800.0
2010-08-30 14:30:00,49.21,49.25,49.16,49.22,46100.0,36.4102,36.4398,36.3732,36.4176,46100.0
2010-08-30 15:00:00,49.23,49.26,49.17,49.25,85600.0,36.425,36.4472,36.3806,36.4398,85600.0
2010-08-30 15:30:00,49.25,49.36,49.2,49.21,212300.0,36.4398,36.5211,36.4028,36.4102,212300.0
2010-08-31 09:30:00,49.01,49.29,49.0,49.1,129200.0,36.2622,36.4694,36.2548,36.3288,129200.0
2010-08-31 10:00:00,49.15,49.33,49.14,49.22,69800.0,36.3658,36.499,36.3584,36.4176,69800.0
2010-08-31 10:30:00,49.2,49.26,48.97,49.06,108900.0,36.4028,36.4472,36.2326,36.2992,108900.0
2010-08-31 11:00:00,49.06,49.12,48.85,49.04,54500.0,36.2992,36.3436,36.1438,36.2844,54500.0
2010-08-31 11:30:00,49.0,49.06,48.93,48.97,29300.0,36.2548,36.2992,36.203,36.2326,29300.0
2010-08-31 12:00:00,48.98,49.0,48.89,48.9,48900.0,36.24,36.2548,36.1734,36.1808,48900.0
2010-08-31 12:30:00,48.89,48.92,48.73,48.74,49700.0,36.1734,36.1956,36.055,36.0624,49700.0
2010-08-31 13:00:00,48.71,48.89,48.7,48.89,63400.0,36.0402,36.1734,36.0328,36.1734,63400.0
2010-08-31 13:30:00,48.88,48.99,48.88,48.95,48800.0,36.166,36.2474,36.166,36.2178,48800.0
2010-08-31 14:00:00,48.95,49.02,48.85,48.89,109600.0,36.2178,36.2696,36.1438,36.1734,109600.0
2010-08-31 14:30:00,48.9,48.91,48.75,48.83,94600.0,36.1808,36.1882,36.0698,36.129,94600.0
2010-08-31 15:00:00,48.82,48.9,48.8,48.86,74100.0,36.1216,36.1808,36.1068,36.1512,74100.0
2010-08-31 15:30:00,48.86,48.93,48.7,48.71,268900.0,36.1512,36.203,36.0328,36.0402,268900.0
2010-09-01 09:30:00,49.14,49.25,48.81,49.05,190500.0,36.3584,36.4398,36.1142,36.2918,190500.0
2010-09-01 10:00:00,49.05,49.38,49.0,49.36,287600.0,36.2918,36.5359,36.2548,36.5211,287600.0
2010-09-01 10:30:00,49.34,49.74,49.32,49.7,191500.0,36.5064,36.8023,36.4916,36.7727,191500.0
2010-09-01 11:00:00,49.7,49.9,49.68,49.9,134400.0,36.7727,36.9207,36.7579,36.9207,134400.0
2010-09-01 11:30:00,49.87,50.08,49.86,50.08,111600.0,36.8985,37.0539,36.8911,37.0539,111600.0
2010-09-01 12:00:00,50.08,50.11,49.93,49.97,60800.0,37.0539,37.0761,36.9429,36.9725,60800.0
2010-09-01 12:30:00,49.96,49.96,49.91,49.94,42000.0,36.9651,36.9651,36.9281,36.9503,42000.0
2010-09-01 13:00:00,49.94,49.98,49.88,49.9,42700.0,36.9503,36.9799,36.9059,36.9207,42700.0
2010-09-01 13:30:00,49.89,49.92,49.85,49.88,28900.0,36.9133,36.9355,36.8837,36.9059,28900.0
2010-09-01 14:00:00,49.88,49.91,49.73,49.77,87600.0,36.9059,36.9281,36.7949,36.8245,87600.0
2010-09-01 14:30:00,49.77,49.85,49.77,49.83,68300.0,36.8245,36.8837,36.8245,36.8689,68300.0
2010-09-01 15:00:00,49.83,49.89,49.79,49.8,80600.0,36.8689,36.9133,36.8393,36.8467,80600.0
2010-09-01 15:30:00,49.8,49.99,49.79,49.9,190300.0,36.8467,36.9873,36.8393,36.9207,190300.0
2010-09-02 09:30:00,50.12,50.5,49.92,50.25,123000.0,37.0835,37.3646,36.9355,37.1797,123000.0
2010-09-02 10:00:00,50.24,50.44,50.24,50.27,64300.0,37.1723,37.3202,37.1723,37.1945,64300.0
2010-09-02 10:30:00,50.3,50.41,50.22,50.38,40000.0,37.2166,37.298,37.1575,37.2758,40000.0
2010-09-02 11:00:00,50.39,50.6,50.37,50.59,83000.0,37.2832,37.4386,37.2684,37.4312,83000.0
2010-09-02 11:30:00,50.59,50.74,50.59,50.61,34900.0,37.4312,37.5422,37.4312,37.446,34900.0
2010-09-02 12:00:00,50.59,50.6,50.52,50.58,36400.0,37.4312,37.4386,37.3794,37.4238,36400.0
2010-09-02 12:30:00,50.59,50.65,50.56,50.58,46900.0,37.4312,37.4756,37.409,37.4238,46900.0
2010-09-02 13:00:00,50.57,50.59,50.54,50.57,30200.0,37.4164,37.4312,37.3942,37.4164,30200.0
2010-09-02 13:30:00,50.58,50.65,50.57,50.59,45000.0,37.4238,37.4756,37.4164,37.4312,45000.0
2010-09-02 14:00:00,50.58,50.65,50.54,50.58,43900.0,37.4238,37.4756,37.3942,37.4238,43900.0
2010-09-02 14:30:00,50.59,50.62,50.49,50.59,43200.0,37.4312,37.4534,37.3572,37.4312,43200.0
2010-09-02 15:00:00,50.59,50.65,50.56,50.65,70700.0,37.4312,37.4756,37.409,37.4756,70700.0
2010-09-02 15:30:00,50.65,51.01,50.64,50.99,112400.0,37.4756,37.742,37.4682,37.7272,112400.0
2010-09-03 09:30:00,51.61,52.27,51.47,52.1,67100.0,38.1859,38.6742,38.0823,38.5485,67100.0
2010-09-03 10:00:00,52.13,52.19,51.5,51.52,77000.0,38.5707,38.615,38.1045,38.1193,77000.0
2010-09-03 10:30:00,51.54,51.56,51.32,51.37,55200.0,38.1341,38.1489,37.9713,38.0083,55200.0
2010-09-03 11:00:00,51.38,51.46,51.34,51.4,23100.0,38.0157,38.0749,37.9861,38.0305,23100.0
2010-09-03 11:30:00,51.42,51.55,51.38,51.47,66300.0,38.0453,38.1415,38.0157,38.0823,66300.0
2010-09-03 12:00:00,51.49,51.58,51.44,51.46,19300.0,38.0971,38.1637,38.0601,38.0749,19300.0
2010-09-03 12:30:00,51.45,51.46,51.36,51.39,16300.0,38.0675,38.0749,38.0009,38.0231,16300.0
2010-09-03 13:00:00,51.39,51.43,51.34,51.37,20900.0,38.0231,38.0527,37.9861,38.0083,20900.0
2010-09-03 13:30:00,51.37,51.42,51.3,51.36,31200.0,38.0083,38.0453,37.9565,38.0009,31200.0
2010-09-03 14:00:00,51.34,51.38,51.27,51.3,41000.0,37.9861,38.0157,37.9343,37.9565,41000.0
2010-09-03 14:30:00,51.29,51.3,51.05,51.11,75000.0,37.9491,37.9565,37.7716,37.816,75000.0
2010-09-03 15:00:00,51.11,51.23,51.1,51.2,21500.0,37.816,37.9047,37.8086,37.8826,21500.0
2010-09-03 15:30:00,51.21,51.4,51.2,51.38,77500.0,37.89,38.0305,37.8826,38.0157,77500.0
2010-09-07 09:30:00,51.35,51.35,50.77,50.78,41000.0,37.9935,37.9935,37.5644,37.5718,41000.0
2010-09-07 10:00:00,50.78,50.78,50.66,50.75,47900.0,37.5718,37.5718,37.483,37.5496,47900.0
2010-09-07 10:30:00,50.74,50.86,50.66,50.74,88600.0,37.5422,37.631,37.483,37.5422,88600.0
2010-09-07 11:00:00,50.72,50.73,50.57,50.68,29300.0,37.5274,37.5348,37.4164,37.4978,29300.0
2010-09-07 11:30:00,50.72,50.75,50.68,50.74,56500.0,37.5274,37.5496,37.4978,37.5422,56500.0
2010-09-07 12:00:00,50.74,50.75,50.7,50.73,48800.0,37.5422,37.5496,37.5126,37.5348,48800.0
2010-09-07 12:30:00,50.73,50.73,50.56,50.59,26500.0,37.5348,37.5348,37.409,37.4312,26500.0
2010-09-07 13:00:00,50.6,50.63,50.52,50.58,28100.0,37.4386,37.4608,37.3794,37.4238,28100.0
2010-09-07 13:30:00,50.58,50.76,50.57,50.74,58800.0,37.4238,37.557,37.4164,37.5422,58800.0
2010-09-07 14:00:00,50.71,50.74,50.63,50.64,52800.0,37.52,37.5422,37.4608,37.4682,52800.0
2010-09-07 14:30:00,50.64,50.64,50.38,50.4,50500.0,37.4682,37.4682,37.2758,37.2906,50500.0
2010-09-07 15:00:00,50.41,50.46,50.35,50.39,48400.0,37.298,37.335,37.2536,37.2832,48400.0
2010-09-07 15:30:00,50.39,50.41,50.24,50.26,91200.0,37.2832,37.298,37.1723,37.1871,91200.0
2010-09-08 09:30:00,50.61,50.83,50.52,50.58,66100.0,37.446,37.6088,37.3794,37.4238,66100.0
2010-09-08 10:00:00,50.58,50.6,50.45,50.47,39400.0,37.4238,37.4386,37.3276,37.3424,39400.0
2010-09-08 10:30:00,50.47,50.52,50.37,50.37,56900.0,37.3424,37.3794,37.2684,37.2684,56900.0
2010-09-08 11:00:00,50.36,50.4,50.36,50.37,52600.0,37.261,37.2906,37.261,37.2684,52600.0
2010-09-08 11:30:00,50.37,50.39,50.19,50.2,49700.0,37.2684,37.2832,37.1353,37.1427,49700.0
2010-09-08 12:00:00,50.21,50.34,50.21,50.32,42800.0,37.1501,37.2462,37.1501,37.2314,42800.0
2010-09-08 12:30:00,50.31,50.42,50.28,50.4,101200.0,37.224,37.3054,37.2019,37.2906,101200.0
2010-09-08 13:00:00,50.42,50.43,50.16,50.16,66500.0,37.3054,37.3128,37.1131,37.1131,66500.0
2010-09-08 13:30:00,50.16,50.31,50.13,50.3,45900.0,37.1131,37.224,37.0909,37.2166,45900.0
2010-09-08 14:00:00,50.29,50.39,50.21,50.35,34300.0,37.2092,37.2832,37.1501,37.2536,34300.0
2010-09-08 14:30:00,50.35,50.43,50.3,50.36,63300.0,37.2536,37.3128,37.2166,37.261,63300.0
2010-09-08 15:00:00,50.35,50.4,50.21,50.23,75600.0,37.2536,37.2906,37.1501,37.1649,75600.0
2010-09-08 15:30:00,50.22,50.29,50.13,50.18,163900.0,37.1575,37.2092,37.0909,37.1279,163900.0
2010-09-09 09:30:00,50.66,50.7,50.42,50.49,155900.0,37.483,37.5126,37.3054,37.3572,155900.0
2010-09-09 10:00:00,50.5,50.5,50.38,50.44,62300.0,37.3646,37.3646,37.2758,37.3202,62300.0
2010-09-09 10:30:00,50.44,50.49,50.41,50.44,58700.0,37.3202,37.3572,37.298,37.3202,58700.0
2010-09-09 11:00:00,50.43,50.47,50.38,50.45,69800.0,37.3128,37.3424,37.2758,37.3276,69800.0
2010-09-09 11:30:00,50.44,50.46,50.36,50.36,43600.0,37.3202,37.335,37.261,37.261,43600.0
2010-09-09 12:00:00,50.34,50.45,50.23,50.23,36700.0,37.2462,37.3276,37.1649,37.1649,36700.0
2010-09-09 12:30:00,50.23,50.44,50.23,50.28,36700.0,37.1649,37.3202,37.1649,37.2019,36700.0
2010-09-09 13:00:00,50.24,50.25,50.07,50.11,42100.0,37.1723,37.1797,37.0465,37.0761,42100.0
2010-09-09 13:30:00,50.12,50.23,50.09,50.13,30100.0,37.0835,37.1649,37.0613,37.0909,30100.0
2010-09-09 14:00:00,50.13,50.29,50.13,50.23,48600.0,37.0909,37.2092,37.0909,37.1649,48600.0
2010-09-09 14:30:00,50.23,50.32,50.22,50.24,43100.0,37.1649,37.2314,37.1575,37.1723,43100.0
2010-09-09 15:00:00,50.24,50.28,50.15,50.22,62300.0,37.1723,37.2019,37.1057,37.1575,62300.0
2010-09-09 15:30:00,50.22,50.33,50.2,50.25,167700.0,37.1575,37.2388,37.1427,37.1797,167700.0
2010-09-10 09:30:00,50.24,50.47,50.24,50.37,53500.0,37.1723,37.3424,37.1723,37.2684,53500.0
2010-09-10 10:00:00,50.37,50.4,50.27,50.34,32500.0,37.2684,37.2906,37.1945,37.2462,32500.0
2010-09-10 10:30:00,50.35,50.45,50.31,50.37,40000.0,37.2536,37.3276,37.224,37.2684,40000.0
2010-09-10 11:00:00,50.36,50.39,50.23,50.25,14500.0,37.261,37.2832,37.1649,37.1797,14500.0
2010-09-10 11:30:00,50.26,50.34,50.16,50.17,30000.0,37.1871,37.2462,37.1131,37.1205,30000.0
2010-09-10 12:00:00,50.19,50.2,50.01,50.04,28900.0,37.1353,37.1427,37.0021,37.0243,28900.0
2010-09-10 12:30:00,50.05,50.22,50.03,50.19,10000.0,37.0317,37.1575,37.0169,37.1353,10000.0
2010-09-10 13:00:00,50.2,50.28,50.19,50.22,25800.0,37.1427,37.2019,37.1353,37.1575,25800.0
2010-09-10 13:30:00,50.22,50.25,50.07,50.11,18400.0,37.1575,37.1797,37.0465,37.0761,18400.0
2010-09-10 14:00:00,50.1,50.15,49.97,50.01,24100.0,37.0687,37.1057,36.9725,37.0021,24100.0
2010-09-10 14:30:00,50.04,50.16,49.95,49.97,33000.0,37.0243,37.1131,36.9577,36.9725,33000.0
2010-09-10 15:00:00,49.98,50.27,49.96,50.27,30400.0,36.9799,37.1945,36.9651,37.1945,30400.0
2010-09-10 15:30:00,50.26,50.28,50.15,50.25,74300.0,37.1871,37.2019,37.1057,37.1797,74300.0
2010-09-13 09:30:00,50.69,50.8,50.48,50.62,68200.0,37.5052,37.5866,37.3498,37.4534,68200.0
2010-09-13 10:00:00,50.64,50.89,50.62,50.83,79200.0,37.4682,37.6532,37.4534,37.6088,79200.0
2010-09-13 10:30:00,50.84,51.13,50.8,51.04,47400.0,37.6162,37.8308,37.5866,37.7642,47400.0
2010-09-13 11:00:00,51.04,51.09,50.87,50.9,72200.0,37.7642,37.8012,37.6384,37.6606,72200.0
2010-09-13 11:30:00,50.9,50.9,50.84,50.85,25200.0,37.6606,37.6606,37.6162,37.6236,25200.0
2010-09-13 12:00:00,50.87,50.87,50.73,50.81,21800.0,37.6384,37.6384,37.5348,37.594,21800.0
2010-09-13 12:30:00,50.81,50.9,50.75,50.88,67900.0,37.594,37.6606,37.5496,37.6458,67900.0
2010-09-13 13:00:00,50.88,50.9,50.86,50.87,23100.0,37.6458,37.6606,37.631,37.6384,23100.0
2010-09-13 13:30:00,50.85,50.88,50.82,50.86,38700.0,37.6236,37.6458,37.6014,37.631,38700.0
2010-09-13 14:00:00,50.85,50.9,50.82,50.87,63000.0,37.6236,37.6606,37.6014,37.6384,63000.0
2010-09-13 14:30:00,50.86,50.89,50.84,50.87,48800.0,37.631,37.6532,37.6162,37.6384,48800.0
2010-09-13 15:00:00,50.87,50.88,50.78,50.81,34500.0,37.6384,37.6458,37.5718,37.594,34500.0
2010-09-13 15:30:00,50.82,50.92,50.79,50.91,130000.0,37.6014,37.6754,37.5792,37.668,130000.0
2010-09-14 09:30:00,50.98,51.17,50.68,51.09,35600.0,37.7198,37.8604,37.4978,37.8012,35600.0
2010-09-14 10:00:00,51.07,51.24,51.02,51.02,48600.0,37.7864,37.9121,37.7494,37.7494,48600.0
2010-09-14 10:30:00,51.03,51.26,51.02,51.18,140200.0,37.7568,37.9269,37.7494,37.8678,140200.0
2010-09-14 11:00:00,51.18,51.46,51.16,51.44,55300.0,37.8678,38.0749,37.853,38.0601,55300.0
2010-09-14 11:30:00,51.43,51.64,51.37,51.63,20900.0,38.0527,38.2081,38.0083,38.2007,20900.0
2010-09-14 12:00:00,51.64,51.7,51.49,51.5,67600.0,38.2081,38.2525,38.0971,38.1045,67600.0
2010-09-14 12:30:00,51.53,51.57,51.49,51.54,38100.0,38.1267,38.1563,38.0971,38.1341,38100.0
2010-09-14 13:00:00,51.53,51.63,51.51,51.61,22700.0,38.1267,38.2007,38.1119,38.1859,22700.0
2010-09-14 13:30:00,51.58,51.66,51.47,51.51,40300.0,38.1637,38.2229,38.0823,38.1119,40300.0
2010-09-14 14:00:00,51.52,51.71,51.52,51.63,31900.0,38.1193,38.2599,38.1193,38.2007,31900.0
2010-09-14 14:30:00,51.64,51.69,51.55,51.61,56500.0,38.2081,38.2451,38.1415,38.1859,56500.0
2010-09-14 15:00:00,51.61,51.74,51.53,51.65,57600.0,38.1859,38.2821,38.1267,38.2155,57600.0
2010-09-14 15:30:00,51.65,51.84,51.59,51.61,120300.0,38.2155,38.3561,38.1711,38.1859,120300.0
2010-09-15 09:30:00,50.94,51.32,50.81,51.32,40900.0,37.6902,37.9713,37.594,37.9713,40900.0
2010-09-15 10:00:00,51.35,51.67,51.32,51.66,21600.0,37.9935,38.2303,37.9713,38.2229,21600.0
2010-09-15 10:30:00,51.68,51.68,51.32,51.4,34100.0,38.2377,38.2377,37.9713,38.0305,34100.0
2010-09-15 11:00:00,51.41,51.42,51.26,51.3,48300.0,38.0379,38.0453,37.9269,37.9565,48300.0
2010-09-15 11:30:00,51.31,51.34,51.06,51.12,45700.0,37.9639,37.9861,37.779,37.8234,45700.0
2010-09-15 12:00:00,51.15,51.22,51.14,51.16,35800.0,37.8456,37.8974,37.8382,37.853,35800.0
2010-09-15 12:30:00,51.15,51.17,51.1,51.17,33500.0,37.8456,37.8604,37.8086,37.8604,33500.0
2010-09-15 13:00:00,51.18,51.4,51.17,51.34,19200.0,37.8678,38.0305,37.8604,37.9861,19200.0
2010-09-15 13:30:00,51.33,51.35,51.2,51.24,25500.0,37.9787,37.9935,37.8826,37.9121,25500.0
2010-09-15 14:00:00,51.24,51.31,51.23,51.3,16800.0,37.9121,37.9639,37.9047,37.9565,16800.0
2010-09-15 14:30:00,51.29,51.44,51.27,51.38,48700.0,37.9491,38.0601,37.9343,38.0157,48700.0
2010-09-15 15:00:00,51.37,51.48,51.28,51.44,67600.0,38.0083,38.0897,37.9417,38.0601,67600.0
2010-09-15 15:30:00,51.45,51.55,51.42,51.47,66500.0,38.0675,38.1415,38.0453,38.0823,66500.0
2010-09-16 09:30:00,50.01,51.58,50.01,51.56,32900.0,37.0021,38.1637,37.0021,38.1489,32900.0
2010-09-16 10:00:00,51.56,51.94,51.38,51.83,46300.0,38.1489,38.4301,38.0157,38.3487,46300.0
2010-09-16 10:30:00,51.83,52.11,51.73,51.99,28400.0,38.3487,38.5559,38.2747,38.4671,28400.0
2010-09-16 11:00:00,51.96,52.15,51.87,52.13,23800.0,38.4449,38.5855,38.3783,38.5707,23800.0
2010-09-16 11:30:00,52.13,52.33,52.11,52.21,36700.0,38.5707,38.7186,38.5559,38.6298,36700.0
2010-09-16 12:00:00,52.2,52.25,52.09,52.25,44700.0,38.6224,38.6594,38.5411,38.6594,44700.0
2010-09-16 12:30:00,52.27,52.45,52.27,52.42,40800.0,38.6742,38.8074,38.6742,38.7852,40800.0
2010-09-16 13:00:00,52.42,52.43,52.38,52.38,34300.0,38.7852,38.7926,38.7556,38.7556,34300.0
2010-09-16 13:30:00,52.39,52.42,52.34,52.41,25100.0,38.763,38.7852,38.726,38.7778,25100.0
2010-09-16 14:00:00,52.4,52.46,52.36,52.43,34400.0,38.7704,38.8148,38.7408,38.7926,34400.0
2010-09-16 14:30:00,52.43,52.44,52.3,52.35,33800.0,38.7926,38.8,38.6964,38.7334,33800.0
2010-09-16 15:00:00,52.35,52.4,52.29,52.39,53900.0,38.7334,38.7704,38.689,38.763,53900.0
2010-09-16 15:30:00,52.39,52.4,52.35,52.35,77700.0,38.763,38.7704,38.7334,38.7334,77700.0
2010-09-17 09:30:00,51.92,52.33,51.73,51.98,64000.0,38.4153,38.7186,38.2747,38.4597,64000.0
2010-09-17 10:00:00,51.97,52.03,51.87,51.98,60100.0,38.4523,38.4967,38.3783,38.4597,60100.0
2010-09-17 10:30:00,51.98,51.99,51.88,51.92,45300.0,38.4597,38.4671,38.3857,38.4153,45300.0
2010-09-17 11:00:00,51.9,52.04,51.9,51.94,34700.0,38.4005,38.5041,38.4005,38.4301,34700.0
2010-09-17 11:30:00,51.94,52.02,51.9,52.0,36100.0,38.4301,38.4893,38.4005,38.4745,36100.0
2010-09-17 12:00:00,51.99,52.12,51.95,52.06,51600.0,38.4671,38.5633,38.4375,38.5189,51600.0
2010-09-17 12:30:00,52.05,52.07,51.94,51.96,33600.0,38.5115,38.5263,38.4301,38.4449,33600.0
2010-09-17 13:00:00,51.95,52.05,51.93,52.01,18200.0,38.4375,38.5115,38.4227,38.4819,18200.0
2010-09-17 13:30:00,52.01,52.14,51.93,52.05,41300.0,38.4819,38.5781,38.4227,38.5115,41300.0
2010-09-17 14:00:00,52.05,52.06,51.98,51.98,27700.0,38.5115,38.5189,38.4597,38.4597,27700.0
2010-09-17 14:30:00,51.98,52.05,51.96,52.0,25300.0,38.4597,38.5115,38.4449,38.4745,25300.0
2010-09-17 15:00:00,51.99,52.0,51.94,51.98,39900.0,38.4671,38.4745,38.4301,38.4597,39900.0
2010-09-17 15:30:00,51.98,52.06,51.95,51.98,100100.0,38.4597,38.5189,38.4375,38.4597,100100.0
2010-09-20 09:30:00,51.78,52.35,51.78,52.01,46000.0,38.3117,38.7334,38.3117,38.4819,46000.0
2010-09-20 10:00:00,52.0,52.26,51.99,52.22,49000.0,38.4745,38.6668,38.4671,38.6372,49000.0
2010-09-20 10:30:00,52.23,52.23,52.05,52.14,19300.0,38.6446,38.6446,38.5115,38.5781,19300.0
2010-09-20 11:00:00,52.15,52.18,52.06,52.07,7700.0,38.5855,38.6076,38.5189,38.5263,7700.0
2010-09-20 11:30:00,52.09,52.14,51.74,51.74,25100.0,38.5411,38.5781,38.2821,38.2821,25100.0
2010-09-20 12:00:00,51.75,51.79,51.68,51.72,22000.0,38.2895,38.3191,38.2377,38.2673,22000.0
2010-09-20 12:30:00,51.75,51.79,51.71,51.76,12600.0,38.2895,38.3191,38.2599,38.2969,12600.0
2010-09-20 13:00:00,51.79,51.79,51.65,51.75,12200.0,38.3191,38.3191,38.2155,38.2895,12200.0
2010-09-20 13:30:00,51.76,51.88,51.69,51.83,23600.0,38.2969,38.3857,38.2451,38.3487,23600.0
2010-09-20 14:00:00,51.84,52.01,51.8,51.94,31000.0,38.3561,38.4819,38.3265,38.4301,31000.0
2010-09-20 14:30:00,51.96,52.0,51.82,51.82,32200.0,38.4449,38.4745,38.3413,38.3413,32200.0
2010-09-20 15:00:00,51.85,51.96,51.85,51.88,22600.0,38.3635,38.4449,38.3635,38.3857,22600.0
2010-09-20 15:30:00,51.87,52.04,51.84,51.9,70900.0,38.3783,38.5041,38.3561,38.4005,70900.0
2010-09-21 09:30:00,52.03,52.2,51.68,51.76,56800.0,38.4967,38.6224,38.2377,38.2969,56800.0
2010-09-21 10:00:00,51.76,51.76,51.53,51.57,40900.0,38.2969,38.2969,38.1267,38.1563,40900.0
2010-09-21 10:30:00,51.57,51.58,51.3,51.35,61600.0,38.1563,38.1637,37.9565,37.9935,61600.0
2010-09-21 11:00:00,51.34,51.46,51.24,51.28,56700.0,37.9861,38.0749,37.9121,37.9417,56700.0
2010-09-21 11:30:00,51.28,51.28,51.18,51.19,26300.0,37.9417,37.9417,37.8678,37.8752,26300.0
2010-09-21 12:00:00,51.19,51.32,51.1,51.28,24600.0,37.8752,37.9713,37.8086,37.9417,24600.0
2010-09-21 12:30:00,51.28,51.33,51.24,51.26,29500.0,37.9417,37.9787,37.9121,37.9269,29500.0
2010-09-21 13:00:00,51.25,51.25,51.06,51.1,37500.0,37.9195,37.9195,37.779,37.8086,37500.0
2010-09-21 13:30:00,51.09,51.18,51.02,51.1,68400.0,37.8012,37.8678,37.7494,37.8086,68400.0
2010-09-21 14:00:00,51.09,51.31,50.93,51.31,61100.0,37.8012,37.9639,37.6828,37.9639,61100.0
2010-09-21 14:30:00,51.29,51.49,51.23,51.29,51500.0,37.9491,38.0971,37.9047,37.9491,51500.0
2010-09-21 15:00:00,51.3,51.3,51.14,51.19,55100.0,37.9565,37.9565,37.8382,37.8752,55100.0
2010-09-21 15:30:00,51.18,51.2,50.93,51.07,135800.0,37.8678,37.8826,37.6828,37.7864,135800.0
2010-09-22 09:30:00,51.25,51.48,51.25,51.39,40700.0,37.9195,38.0897,37.9195,38.0231,40700.0
2010-09-22 10:00:00,51.37,51.38,51.2,51.26,37500.0,38.0083,38.0157,37.8826,37.9269,37500.0
2010-09-22 10:30:00,51.24,51.25,51.03,51.16,45000.0,37.9121,37.9195,37.7568,37.853,45000.0
2010-09-22 11:00:00,51.21,51.27,50.92,50.94,48000.0,37.89,37.9343,37.6754,37.6902,48000.0
2010-09-22 11:30:00,50.94,50.95,50.85,50.87,37000.0,37.6902,37.6976,37.6236,37.6384,37000.0
2010-09-22 12:00:00,50.88,50.91,50.83,50.9,22200.0,37.6458,37.668,37.6088,37.6606,22200.0
2010-09-22 12:30:00,50.9,51.11,50.9,51.09,28700.0,37.6606,37.816,37.6606,37.8012,28700.0
2010-09-22 13:00:00,51.08,51.08,50.98,51.03,22900.0,37.7938,37.7938,37.7198,37.7568,22900.0
2010-09-22 13:30:00,51.04,51.13,51.02,51.1,19100.0,37.7642,37.8308,37.7494,37.8086,19100.0
2010-09-22 14:00:00,51.1,51.18,51.02,51.11,26400.0,37.8086,37.8678,37.7494,37.816,26400.0
2010-09-22 14:30:00,51.1,51.18,51.03,51.08,25600.0,37.8086,37.8678,37.7568,37.7938,25600.0
2010-09-22 15:00:00,51.08,51.16,51.01,51.07,35500.0,37.7938,37.853,37.742,37.7864,35500.0
2010-09-22 15:30:00,51.08,51.11,50.97,51.05,73200.0,37.7938,37.816,37.7124,37.7716,73200.0
2010-09-23 09:30:00,50.92,50.92,50.46,50.55,41700.0,37.6754,37.6754,37.335,37.4016,41700.0
2010-09-23 10:00:00,50.57,51.02,50.48,51.0,59900.0,37.4164,37.7494,37.3498,37.7346,59900.0
2010-09-23 10:30:00,51.03,51.32,51.0,51.16,34500.0,37.7568,37.9713,37.7346,37.853,34500.0
2010-09-23 11:00:00,51.18,51.29,51.17,51.29,14300.0,37.8678,37.9491,37.8604,37.9491,14300.0
2010-09-23 11:30:00,51.3,51.38,51.25,51.26,15700.0,37.9565,38.0157,37.9195,37.9269,15700.0
2010-09-23 12:00:00,51.24,51.37,51.24,51.3,24500.0,37.9121,38.0083,37.9121,37.9565,24500.0
2010-09-23 12:30:00,51.32,51.37,51.29,51.36,6600.0,37.9713,38.0083,37.9491,38.0009,6600.0
2010-09-23 13:00:00,51.37,51.43,51.33,51.39,7100.0,38.0083,38.0527,37.9787,38.0231,7100.0
2010-09-23 13:30:00,51.39,51.39,51.31,51.36,14100.0,38.0231,38.0231,37.9639,38.0009,14100.0
2010-09-23 14:00:00,51.33,51.37,51.21,51.21,9800.0,37.9787,38.0083,37.89,37.89,9800.0
2010-09-23 14:30:00,51.21,51.24,50.96,51.0,26500.0,37.89,37.9121,37.705,37.7346,26500.0
2010-09-23 15:00:00,51.0,51.01,50.77,50.78,29400.0,37.7346,37.742,37.5644,37.5718,29400.0
2010-09-23 15:30:00,50.75,50.79,50.6,50.65,82100.0,37.5496,37.5792,37.4386,37.4756,82100.0
2010-09-24 09:30:00,51.31,51.7,51.28,51.56,86700.0,37.9639,38.2525,37.9417,38.1489,86700.0
2010-09-24 10:00:00,51.53,51.67,51.49,51.66,51000.0,38.1267,38.2303,38.0971,38.2229,51000.0
2010-09-24 10:30:00,51.66,51.67,51.51,51.58,55400.0,38.2229,38.2303,38.1119,38.1637,55400.0
2010-09-24 11:00:00,51.58,51.59,51.36,51.38,46200.0,38.1637,38.1711,38.0009,38.0157,46200.0
2010-09-24 11:30:00,51.37,51.45,51.35,51.41,22300.0,38.0083,38.0675,37.9935,38.0379,22300.0
2010-09-24 12:00:00,51.41,51.62,51.4,51.59,18400.0,38.0379,38.1933,38.0305,38.1711,18400.0
2010-09-24 12:30:00,51.58,51.65,51.58,51.63,27700.0,38.1637,38.2155,38.1637,38.2007,27700.0
2010-09-24 13:00:00,51.64,51.64,51.1,51.12,74800.0,38.2081,38.2081,37.8086,37.8234,74800.0
2010-09-24 13:30:00,51.12,51.2,51.08,51.17,37100.0,37.8234,37.8826,37.7938,37.8604,37100.0
2010-09-24 14:00:00,51.16,51.22,51.06,51.08,38300.0,37.853,37.8974,37.779,37.7938,38300.0
2010-09-24 14:30:00,51.08,51.22,51.04,51.21,47800.0,37.7938,37.8974,37.7642,37.89,47800.0
2010-09-24 15:00:00,51.21,51.21,51.11,51.17,42500.0,37.89,37.89,37.816,37.8604,42500.0
2010-09-24 15:30:00,51.16,51.28,51.15,51.26,241400.0,37.853,37.9417,37.8456,37.9269,241400.0
2010-09-27 09:30:00,51.42,51.42,51.22,51.33,43200.0,38.0453,38.0453,37.8974,37.9787,43200.0
2010-09-27 10:00:00,51.32,51.69,51.3,51.62,37600.0,37.9713,38.2451,37.9565,38.1933,37600.0
2010-09-27 10:30:00,51.59,51.59,51.39,51.48,39200.0,38.1711,38.1711,38.0231,38.0897,39200.0
2010-09-27 11:00:00,51.47,51.48,51.34,51.4,20800.0,38.0823,38.0897,37.9861,38.0305,20800.0
2010-09-27 11:30:00,51.4,51.48,51.39,51.45,37500.0,38.0305,38.0897,38.0231,38.0675,37500.0
2010-09-27 12:00:00,51.46,51.48,51.39,51.4,18600.0,38.0749,38.0897,38.0231,38.0305,18600.0
2010-09-27 12:30:00,51.4,51.55,51.39,51.42,17800.0,38.0305,38.1415,38.0231,38.0453,17800.0
2010-09-27 13:00:00,51.45,51.55,51.45,51.51,13800.0,38.0675,38.1415,38.0675,38.1119,13800.0
2010-09-27 13:30:00,51.51,51.56,51.44,51.44,24200.0,38.1119,38.1489,38.0601,38.0601,24200.0
2010-09-27 14:00:00,51.46,51.55,51.41,51.52,16000.0,38.0749,38.1415,38.0379,38.1193,16000.0
2010-09-27 14:30:00,51.54,51.55,51.47,51.47,21000.0,38.1341,38.1415,38.0823,38.0823,21000.0
2010-09-27 15:00:00,51.48,51.54,51.47,51.48,20400.0,38.0897,38.1341,38.0823,38.0897,20400.0
2010-09-27 15:30:00,51.48,51.49,51.3,51.34,238200.0,38.0897,38.0971,37.9565,37.9861,238200.0
2010-09-28 09:30:00,51.46,51.65,51.18,51.3,33600.0,38.0749,38.2155,37.8678,37.9565,33600.0
2010-09-28 10:00:00,51.28,51.3,51.0,51.09,61300.0,37.9417,37.9565,37.7346,37.8012,61300.0
2010-09-28 10:30:00,51.1,51.37,51.1,51.3,35800.0,37.8086,38.0083,37.8086,37.9565,35800.0
2010-09-28 11:00:00,51.31,51.45,51.19,51.4,90500.0,37.9639,38.0675,37.8752,38.0305,90500.0
2010-09-28 11:30:00,51.4,51.49,51.38,51.45,29300.0,38.0305,38.0971,38.0157,38.0675,29300.0
2010-09-28 12:00:00,51.45,51.51,51.36,51.42,24500.0,38.0675,38.1119,38.0009,38.0453,24500.0
2010-09-28 12:30:00,51.43,51.48,51.39,51.48,14000.0,38.0527,38.0897,38.0231,38.0897,14000.0
2010-09-28 13:00:00,51.48,51.5,51.4,51.47,20400.0,38.0897,38.1045,38.0305,38.0823,20400.0
2010-09-28 13:30:00,51.48,51.57,51.47,51.48,25500.0,38.0897,38.1563,38.0823,38.0897,25500.0
2010-09-28 14:00:00,51.48,51.48,51.35,51.35,22400.0,38.0897,38.0897,37.9935,37.9935,22400.0
2010-09-28 14:30:00,51.33,51.35,51.17,51.24,24000.0,37.9787,37.9935,37.8604,37.9121,24000.0
2010-09-28 15:00:00,51.25,51.3,51.2,51.27,20000.0,37.9195,37.9565,37.8826,37.9343,20000.0
2010-09-28 15:30:00,51.27,51.34,51.18,51.2,67300.0,37.9343,37.9861,37.8678,37.8826,67300.0
2010-09-29 09:30:00,51.33,51.52,50.91,50.95,14600.0,37.9787,38.1193,37.668,37.6976,14600.0
2010-09-29 10:00:00,50.98,51.09,50.87,50.94,26800.0,37.7198,37.8012,37.6384,37.6902,26800.0
2010-09-29 10:30:00,50.96,51.14,50.88,51.14,60600.0,37.705,37.8382,37.6458,37.8382,60600.0
2010-09-29 11:00:00,51.15,51.34,51.15,51.3,36200.0,37.8456,37.9861,37.8456,37.9565,36200.0
2010-09-29 11:30:00,51.32,51.53,51.28,51.44,73500.0,37.9713,38.1267,37.9417,38.0601,73500.0
2010-09-29 12:00:00,51.44,51.51,51.4,51.44,17700.0,38.0601,38.1119,38.0305,38.0601,17700.0
2010-09-29 12:30:00,51.43,51.43,51.06,51.09,44300.0,38.0527,38.0527,37.779,37.8012,44300.0
2010-09-29 13:00:00,51.08,51.28,51.08,51.23,15800.0,37.7938,37.9417,37.7938,37.9047,15800.0
2010-09-29 13:30:00,51.23,51.29,51.19,51.29,13700.0,37.9047,37.9491,37.8752,37.9491,13700.0
2010-09-29 14:00:00,51.3,51.43,51.3,51.35,15400.0,37.9565,38.0527,37.9565,37.9935,15400.0
2010-09-29 14:30:00,51.32,51.34,51.21,51.25,17500.0,37.9713,37.9861,37.89,37.9195,17500.0
2010-09-29 15:00:00,51.26,51.26,51.08,51.18,25600.0,37.9269,37.9269,37.7938,37.8678,25600.0
2010-09-29 15:30:00,51.17,51.31,51.07,51.1,125500.0,37.8604,37.9639,37.7864,37.8086,125500.0
2010-09-30 09:30:00,51.33,51.45,51.22,51.23,66000.0,37.9787,38.0675,37.8974,37.9047,66000.0
2010-09-30 10:00:00,51.22,51.3,51.18,51.25,31900.0,37.8974,37.9565,37.8678,37.9195,31900.0
2010-09-30 10:30:00,51.25,51.32,51.18,51.2,39200.0,37.9195,37.9713,37.8678,37.8826,39200.0
2010-09-30 11:00:00,51.21,51.24,50.9,50.9,52100.0,37.89,37.9121,37.6606,37.6606,52100.0
2010-09-30 11:30:00,50.9,51.08,50.87,51.0,74400.0,37.6606,37.7938,37.6384,37.7346,74400.0
2010-09-30 12:00:00,51.0,51.13,50.91,51.02,55000.0,37.7346,37.8308,37.668,37.7494,55000.0
2010-09-30 12:30:00,51.01,51.02,50.9,50.98,74300.0,37.742,37.7494,37.6606,37.7198,74300.0
2010-09-30 13:00:00,50.98,51.01,50.87,50.92,45600.0,37.7198,37.742,37.6384,37.6754,45600.0
2010-09-30 13:30:00,50.92,50.93,50.74,50.77,41500.0,37.6754,37.6828,37.5422,37.5644,41500.0
2010-09-30 14:00:00,50.78,50.78,50.64,50.68,61500.0,37.5718,37.5718,37.4682,37.4978,61500.0
2010-09-30 14:30:00,50.67,50.87,50.63,50.85,41300.0,37.4904,37.6384,37.4608,37.6236,41300.0
2010-09-30 15:00:00,50.85,50.88,50.69,50.78,57700.0,37.6236,37.6458,37.5052,37.5718,57700.0
2010-09-30 15:30:00,50.79,50.84,50.7,50.77,102300.0,37.5792,37.6162,37.5126,37.5644,102300.0
2010-10-01 09:30:00,51.08,51.32,50.39,51.32,83500.0,37.7938,37.9713,37.2832,37.9713,83500.0
2010-10-01 10:00:00,51.32,51.33,51.07,51.1,68200.0,37.9713,37.9787,37.7864,37.8086,68200.0
2010-10-01 10:30:00,51.09,51.11,50.82,50.86,33600.0,37.8012,37.816,37.6014,37.631,33600.0
2010-10-01 11:00:00,50.87,50.96,50.83,50.88,17200.0,37.6384,37.705,37.6088,37.6458,17200.0
2010-10-01 11:30:00,50.89,51.04,50.87,51.04,10300.0,37.6532,37.7642,37.6384,37.7642,10300.0
2010-10-01 12:00:00,51.02,51.04,50.95,51.0,18200.0,37.7494,37.7642,37.6976,37.7346,18200.0
2010-10-01 12:30:00,50.99,51.04,50.96,50.99,35100.0,37.7272,37.7642,37.705,37.7272,35100.0
2010-10-01 13:00:00,50.98,51.19,50.96,51.13,34100.0,37.7198,37.8752,37.705,37.8308,34100.0
2010-10-01 13:30:00,51.11,51.18,51.08,51.18,17400.0,37.816,37.8678,37.7938,37.8678,17400.0
2010-10-01 14:00:00,51.17,51.41,51.17,51.4,28600.0,37.8604,38.0379,37.8604,38.0305,28600.0
2010-10-01 14:30:00,51.4,51.41,51.24,51.27,28400.0,38.0305,38.0379,37.9121,37.9343,28400.0
2010-10-01 15:00:00,51.26,51.29,51.16,51.18,52700.0,37.9269,37.9491,37.853,37.8678,52700.0
2010-10-01 15:30:00,51.17,51.22,51.05,51.1,92300.0,37.8604,37.8974,37.7716,37.8086,92300.0
2010-10-04 09:30:00,50.83,51.15,50.79,51.08,39200.0,37.6088,37.8456,37.5792,37.7938,39200.0
2010-10-04 10:00:00,51.1,51.77,51.1,51.48,104600.0,37.8086,38.3043,37.8086,38.0897,104600.0
2010-10-04 10:30:00,51.49,51.51,51.37,51.43,36700.0,38.0971,38.1119,38.0083,38.0527,36700.0
2010-10-04 11:00:00,51.43,51.56,51.33,51.53,62400.0,38.0527,38.1489,37.9787,38.1267,62400.0
2010-10-04 11:30:00,51.53,51.6,51.5,51.52,46700.0,38.1267,38.1785,38.1045,38.1193,46700.0
2010-10-04 12:00:00,51.52,51.52,51.38,51.38,41800.0,38.1193,38.1193,38.0157,38.0157,41800.0
2010-10-04 12:30:00,51.38,51.43,51.3,51.42,23400.0,38.0157,38.0527,37.9565,38.0453,23400.0
2010-10-04 13:00:00,51.42,51.5,51.39,51.45,53500.0,38.0453,38.1045,38.0231,38.0675,53500.0
2010-10-04 13:30:00,51.44,51.45,51.25,51.37,26900.0,38.0601,38.0675,37.9195,38.0083,26900.0
2010-10-04 14:00:00,51.39,51.44,51.35,51.41,48200.0,38.0231,38.0601,37.9935,38.0379,48200.0
2010-10-04 14:30:00,51.41,51.44,51.31,51.42,105400.0,38.0379,38.0601,37.9639,38.0453,105400.0
2010-10-04 15:00:00,51.42,51.47,51.36,51.47,110000.0,38.0453,38.0823,38.0009,38.0823,110000.0
2010-10-04 15:30:00,51.47,51.5,51.2,51.3,192800.0,38.0823,38.1045,37.8826,37.9565,192800.0
2010-10-05 09:30:00,51.73,52.02,51.61,51.7,70700.0,38.2747,38.4893,38.1859,38.2525,70700.0
2010-10-05 10:00:00,51.7,51.73,51.54,51.6,95000.0,38.2525,38.2747,38.1341,38.1785,95000.0
2010-10-05 10:30:00,51.6,51.67,51.56,51.6,42200.0,38.1785,38.2303,38.1489,38.1785,42200.0
2010-10-05 11:00:00,51.6,51.74,51.6,51.67,58100.0,38.1785,38.2821,38.1785,38.2303,58100.0
2010-10-05 11:30:00,51.66,51.72,51.66,51.68,41300.0,38.2229,38.2673,38.2229,38.2377,41300.0
2010-10-05 12:00:00,51.69,51.72,51.62,51.64,52800.0,38.2451,38.2673,38.1933,38.2081,52800.0
2010-10-05 12:30:00,51.63,51.68,51.56,51.61,35100.0,38.2007,38.2377,38.1489,38.1859,35100.0
2010-10-05 13:00:00,51.62,51.7,51.61,51.69,42700.0,38.1933,38.2525,38.1859,38.2451,42700.0
2010-10-05 13:30:00,51.68,51.74,51.65,51.73,50400.0,38.2377,38.2821,38.2155,38.2747,50400.0
2010-10-05 14:00:00,51.74,51.78,51.64,51.67,47900.0,38.2821,38.3117,38.2081,38.2303,47900.0
2010-10-05 14:30:00,51.67,51.7,51.57,51.6,71000.0,38.2303,38.2525,38.1563,38.1785,71000.0
2010-10-05 15:00:00,51.6,51.64,51.58,51.58,37900.0,38.1785,38.2081,38.1637,38.1637,37900.0
2010-10-05 15:30:00,51.58,51.6,51.55,51.59,100600.0,38.1637,38.1785,38.1415,38.1711,100600.0
2010-10-06 09:30:00,51.57,51.57,50.9,51.25,139900.0,38.1563,38.1563,37.6606,37.9195,139900.0
2010-10-06 10:00:00,51.24,51.27,51.03,51.06,63700.0,37.9121,37.9343,37.7568,37.779,63700.0
2010-10-06 10:30:00,51.05,51.05,50.79,50.82,122700.0,37.7716,37.7716,37.5792,37.6014,122700.0
2010-10-06 11:00:00,50.82,50.83,50.61,50.7,59200.0,37.6014,37.6088,37.446,37.5126,59200.0
2010-10-06 11:30:00,50.71,50.85,50.7,50.85,38600.0,37.52,37.6236,37.5126,37.6236,38600.0
2010-10-06 12:00:00,50.85,51.0,50.84,50.92,42300.0,37.6236,37.7346,37.6162,37.6754,42300.0
2010-10-06 12:30:00,50.94,50.95,50.85,50.85,33000.0,37.6902,37.6976,37.6236,37.6236,33000.0
2010-10-06 13:00:00,50.85,50.86,50.71,50.8,33500.0,37.6236,37.631,37.52,37.5866,33500.0
2010-10-06 13:30:00,50.79,50.81,50.55,50.64,83100.0,37.5792,37.594,37.4016,37.4682,83100.0
2010-10-06 14:00:00,50.6,50.72,50.56,50.57,52000.0,37.4386,37.5274,37.409,37.4164,52000.0
2010-10-06 14:30:00,50.56,50.61,50.53,50.57,49300.0,37.409,37.446,37.3868,37.4164,49300.0
2010-10-06 15:00:00,50.59,50.63,50.5,50.5,73100.0,37.4312,37.4608,37.3646,37.3646,73100.0
2010-10-06 15:30:00,50.52,50.53,50.3,50.36,146700.0,37.3794,37.3868,37.2166,37.261,146700.0
2010-10-07 09:30:00,50.75,50.78,50.12,50.26,58900.0,37.5496,37.5718,37.0835,37.1871,58900.0
2010-10-07 10:00:00,50.25,50.5,50.1,50.46,65200.0,37.1797,37.3646,37.0687,37.335,65200.0
2010-10-07 10:30:00,50.47,50.63,50.43,50.45,61000.0,37.3424,37.4608,37.3128,37.3276,61000.0
2010-10-07 11:00:00,50.45,50.45,50.34,50.4,53800.0,37.3276,37.3276,37.2462,37.2906,53800.0
2010-10-07 11:30:00,50.4,50.51,50.38,50.41,62900.0,37.2906,37.372,37.2758,37.298,62900.0
2010-10-07 12:00:00,50.43,50.46,50.3,50.37,59400.0,37.3128,37.335,37.2166,37.2684,59400.0
2010-10-07 12:30:00,50.36,50.38,50.29,50.37,43900.0,37.261,37.2758,37.2092,37.2684,43900.0
2010-10-07 13:00:00,50.36,50.4,50.25,50.28,52800.0,37.261,37.2906,37.1797,37.2019,52800.0
2010-10-07 13:30:00,50.28,50.37,50.22,50.33,26900.0,37.2019,37.2684,37.1575,37.2388,26900.0
2010-10-07 14:00:00,50.35,50.38,50.3,50.3,113400.0,37.2536,37.2758,37.2166,37.2166,113400.0
2010-10-07 14:30:00,50.31,50.35,50.25,50.29,51100.0,37.224,37.2536,37.1797,37.2092,51100.0
2010-10-07 15:00:00,50.3,50.31,50.27,50.29,35200.0,37.2166,37.224,37.1945,37.2092,35200.0
2010-10-07 15:30:00,50.29,50.29,50.17,50.19,115400.0,37.2092,37.2092,37.1205,37.1353,115400.0
2010-10-08 09:30:00,49.88,50.41,49.7,50.28,75600.0,36.9059,37.298,36.7727,37.2019,75600.0
2010-10-08 10:00:00,50.27,50.35,50.19,50.31,87900.0,37.1945,37.2536,37.1353,37.224,87900.0
2010-10-08 10:30:00,50.28,50.36,50.23,50.35,83000.0,37.2019,37.261,37.1649,37.2536,83000.0
2010-10-08 11:00:00,50.35,50.5,50.3,50.38,241200.0,37.2536,37.3646,37.2166,37.2758,241200.0
2010-10-08 11:30:00,50.39,50.55,50.32,50.54,47600.0,37.2832,37.4016,37.2314,37.3942,47600.0
2010-10-08 12:00:00,50.55,50.58,50.5,50.54,26200.0,37.4016,37.4238,37.3646,37.3942,26200.0
2010-10-08 12:30:00,50.54,50.64,50.52,50.59,29100.0,37.3942,37.4682,37.3794,37.4312,29100.0
2010-10-08 13:00:00,50.6,50.71,50.58,50.7,17500.0,37.4386,37.52,37.4238,37.5126,17500.0
2010-10-08 13:30:00,50.68,50.86,50.65,50.84,270100.0,37.4978,37.631,37.4756,37.6162,270100.0
2010-10-08 14:00:00,50.86,50.88,50.75,50.77,47200.0,37.631,37.6458,37.5496,37.5644,47200.0
2010-10-08 14:30:00,50.79,50.86,50.7,50.8,35600.0,37.5792,37.631,37.5126,37.5866,35600.0
2010-10-08 15:00:00,50.8,50.96,50.77,50.9,146100.0,37.5866,37.705,37.5644,37.6606,146100.0
2010-10-08 15:30:00,50.88,51.01,50.87,50.98,121800.0,37.6458,37.742,37.6384,37.7198,121800.0
2010-10-11 09:30:00,51.48,51.85,51.04,51.59,322800.0,38.0897,38.3635,37.7642,38.1711,322800.0
2010-10-11 10:00:00,51.64,51.69,51.55,51.65,26700.0,38.2081,38.2451,38.1415,38.2155,26700.0
2010-10-11 10:30:00,51.66,51.7,51.59,51.61,38500.0,38.2229,38.2525,38.1711,38.1859,38500.0
2010-10-11 11:00:00,51.64,51.9,51.62,51.89,36600.0,38.2081,38.4005,38.1933,38.3931,36600.0
2010-10-11 11:30:00,51.9,52.11,51.9,51.98,43100.0,38.4005,38.5559,38.4005,38.4597,43100.0
2010-10-11 12:00:00,51.96,52.19,51.93,52.19,61100.0,38.4449,38.615,38.4227,38.615,61100.0
2010-10-11 12:30:00,52.17,52.22,52.04,52.16,33400.0,38.6002,38.6372,38.5041,38.5929,33400.0
2010-10-11 13:00:00,52.17,52.22,52.15,52.22,33500.0,38.6002,38.6372,38.5855,38.6372,33500.0
2010-10-11 13:30:00,52.22,52.22,52.12,52.14,22100.0,38.6372,38.6372,38.5633,38.5781,22100.0
2010-10-11 14:00:00,52.15,52.18,52.05,52.09,27700.0,38.5855,38.6076,38.5115,38.5411,27700.0
2010-10-11 14:30:00,52.09,52.14,52.07,52.13,22200.0,38.5411,38.5781,38.5263,38.5707,22200.0
2010-10-11 15:00:00,52.14,52.14,51.97,51.98,44500.0,38.5781,38.5781,38.4523,38.4597,44500.0
2010-10-11 15:30:00,51.99,52.45,51.89,52.45,222700.0,38.4671,38.8074,38.3931,38.8074,222700.0
2010-10-12 09:30:00,52.24,52.52,51.19,52.46,185800.0,38.652,38.8592,37.8752,38.8148,185800.0
2010-10-12 10:00:00,52.47,52.9,52.42,52.71,87200.0,38.8222,39.1404,38.7852,38.9998,87200.0
2010-10-12 10:30:00,52.72,52.81,52.63,52.7,33800.0,39.0072,39.0738,38.9406,38.9924,33800.0
2010-10-12 11:00:00,52.7,52.9,52.64,52.86,47000.0,38.9924,39.1404,38.948,39.1108,47000.0
2010-10-12 11:30:00,52.85,53.03,52.85,53.03,25700.0,39.1034,39.2366,39.1034,39.2366,25700.0
2010-10-12 12:00:00,53.03,53.19,52.91,52.91,45000.0,39.2366,39.3549,39.1478,39.1478,45000.0
2010-10-12 12:30:00,52.92,52.98,52.89,52.9,22000.0,39.1552,39.1996,39.133,39.1404,22000.0
2010-10-12 13:00:00,52.9,52.95,52.89,52.95,11000.0,39.1404,39.1774,39.133,39.1774,11000.0
2010-10-12 13:30:00,52.95,52.95,52.85,52.92,81200.0,39.1774,39.1774,39.1034,39.1552,81200.0
2010-10-12 14:00:00,52.91,53.24,52.83,53.16,75500.0,39.1478,39.3919,39.0886,39.3327,75500.0
2010-10-12 14:30:00,53.17,53.2,53.06,53.15,77200.0,39.3401,39.3623,39.2588,39.3253,77200.0
2010-10-12 15:00:00,53.14,53.33,53.09,53.31,308500.0,39.3179,39.4585,39.281,39.4437,308500.0
2010-10-12 15:30:00,53.3,53.62,53.29,53.51,194900.0,39.4363,39.6731,39.4289,39.5917,194900.0
2010-10-13 09:30:00,53.49,54.17,53.49,54.12,162500.0,39.5769,40.08,39.5769,40.043,162500.0
2010-10-13 10:00:00,54.13,54.35,54.12,54.27,130900.0,40.0504,40.2132,40.043,40.154,130900.0
2010-10-13 10:30:00,54.28,54.43,54.27,54.42,74600.0,40.1614,40.2724,40.154,40.265,74600.0
2010-10-13 11:00:00,54.42,54.82,54.38,54.61,81300.0,40.265,40.561,40.2354,40.4056,81300.0
2010-10-13 11:30:00,54.61,54.98,54.59,54.94,122800.0,40.4056,40.6794,40.3908,40.6498,122800.0
2010-10-13 12:00:00,54.93,55.01,54.84,54.93,35500.0,40.6424,40.7015,40.5758,40.6424,35500.0
2010-10-13 12:30:00,54.93,55.01,54.86,54.86,38500.0,40.6424,40.7015,40.5906,40.5906,38500.0
2010-10-13 13:00:00,54.88,54.95,54.86,54.89,33200.0,40.6054,40.6572,40.5906,40.6128,33200.0
2010-10-13 13:30:00,54.89,54.94,54.83,54.88,26200.0,40.6128,40.6498,40.5684,40.6054,26200.0
2010-10-13 14:00:00,54.89,55.04,54.85,54.98,38100.0,40.6128,40.7237,40.5832,40.6794,38100.0
2010-10-13 14:30:00,55.0,55.03,54.95,54.97,25000.0,40.6941,40.7163,40.6572,40.672,25000.0
2010-10-13 15:00:00,54.98,54.98,54.72,54.73,71300.0,40.6794,40.6794,40.487,40.4944,71300.0
2010-10-13 15:30:00,54.72,54.84,54.65,54.68,121400.0,40.487,40.5758,40.4352,40.4574,121400.0
2010-10-14 09:30:00,53.82,54.78,53.78,54.74,41000.0,39.8211,40.5314,39.7915,40.5018,41000.0
2010-10-14 10:00:00,54.73,54.93,54.73,54.83,27300.0,40.4944,40.6424,40.4944,40.5684,27300.0
2010-10-14 10:30:00,54.82,54.89,54.77,54.81,28900.0,40.561,40.6128,40.524,40.5536,28900.0
2010-10-14 11:00:00,54.82,54.9,54.72,54.76,29700.0,40.561,40.6202,40.487,40.5166,29700.0
2010-10-14 11:30:00,54.77,54.8,54.47,54.51,60100.0,40.524,40.5462,40.302,40.3316,60100.0
2010-10-14 12:00:00,54.5,54.52,54.32,54.39,25800.0,40.3242,40.339,40.191,40.2428,25800.0
2010-10-14 12:30:00,54.4,54.65,54.34,54.64,11600.0,40.2502,40.4352,40.2058,40.4278,11600.0
2010-10-14 13:00:00,54.61,54.66,54.46,54.53,10500.0,40.4056,40.4426,40.2946,40.3464,10500.0
2010-10-14 13:30:00,54.52,54.63,54.48,54.61,15900.0,40.339,40.4204,40.3094,40.4056,15900.0
2010-10-14 14:00:00,54.6,54.6,54.51,54.51,16400.0,40.3982,40.3982,40.3316,40.3316,16400.0
2010-10-14 14:30:00,54.51,54.57,54.44,54.51,25000.0,40.3316,40.376,40.2798,40.3316,25000.0
2010-10-14 15:00:00,54.51,54.55,54.42,54.54,23900.0,40.3316,40.3612,40.265,40.3538,23900.0
2010-10-14 15:30:00,54.54,54.74,54.51,54.74,91000.0,40.3538,40.5018,40.3316,40.5018,91000.0
2010-10-15 09:30:00,55.1,55.21,54.87,55.02,54100.0,40.7681,40.8495,40.598,40.7089,54100.0
2010-10-15 10:00:00,55.01,55.05,54.43,54.49,32000.0,40.7015,40.7311,40.2724,40.3168,32000.0
2010-10-15 10:30:00,54.5,54.58,54.41,54.56,24200.0,40.3242,40.3834,40.2576,40.3686,24200.0
2010-10-15 11:00:00,54.55,54.68,54.52,54.65,28400.0,40.3612,40.4574,40.339,40.4352,28400.0
2010-10-15 11:30:00,54.69,54.75,54.36,54.39,42600.0,40.4648,40.5092,40.2206,40.2428,42600.0
2010-10-15 12:00:00,54.41,54.42,54.21,54.31,36600.0,40.2576,40.265,40.1096,40.1836,36600.0
2010-10-15 12:30:00,54.29,54.43,54.29,54.36,15200.0,40.1688,40.2724,40.1688,40.2206,15200.0
2010-10-15 13:00:00,54.37,54.44,54.28,54.32,24400.0,40.228,40.2798,40.1614,40.191,24400.0
2010-10-15 13:30:00,54.31,54.33,54.18,54.22,18900.0,40.1836,40.1984,40.0874,40.117,18900.0
2010-10-15 14:00:00,54.22,54.28,54.13,54.26,20600.0,40.117,40.1614,40.0504,40.1466,20600.0
2010-10-15 14:30:00,54.27,54.36,54.18,54.2,22800.0,40.154,40.2206,40.0874,40.1022,22800.0
2010-10-15 15:00:00,54.22,54.27,54.15,54.18,42700.0,40.117,40.154,40.0652,40.0874,42700.0
2010-10-15 15:30:00,54.17,54.25,54.12,54.23,75500.0,40.08,40.1392,40.043,40.1244,75500.0
2010-10-18 09:30:00,53.72,54.47,53.41,54.41,30200.0,39.7471,40.302,39.5177,40.2576,30200.0
2010-10-18 10:00:00,54.41,54.8,54.41,54.73,33200.0,40.2576,40.5462,40.2576,40.4944,33200.0
2010-10-18 10:30:00,54.73,54.75,54.62,54.74,22800.0,40.4944,40.5092,40.413,40.5018,22800.0
2010-10-18 11:00:00,54.73,54.75,54.62,54.69,24200.0,40.4944,40.5092,40.413,40.4648,24200.0
2010-10-18 11:30:00,54.7,54.7,54.55,54.63,25000.0,40.4722,40.4722,40.3612,40.4204,25000.0
2010-10-18 12:00:00,54.64,54.76,54.63,54.76,16400.0,40.4278,40.5166,40.4204,40.5166,16400.0
2010-10-18 12:30:00,54.75,54.85,54.73,54.81,20900.0,40.5092,40.5832,40.4944,40.5536,20900.0
2010-10-18 13:00:00,54.8,54.98,54.77,54.92,25400.0,40.5462,40.6794,40.524,40.635,25400.0
2010-10-18 13:30:00,54.92,54.92,54.74,54.77,20500.0,40.635,40.635,40.5018,40.524,20500.0
2010-10-18 14:00:00,54.77,54.78,54.62,54.65,18300.0,40.524,40.5314,40.413,40.4352,18300.0
2010-10-18 14:30:00,54.66,55.07,54.66,55.03,31200.0,40.4426,40.7459,40.4426,40.7163,31200.0
2010-10-18 15:00:00,55.02,55.27,55.01,55.22,61800.0,40.7089,40.8939,40.7015,40.8569,61800.0
2010-10-18 15:30:00,55.21,55.5,55.2,55.4,115900.0,40.8495,41.0641,40.8421,40.9901,115900.0
2010-10-19 09:30:00,54.44,54.56,53.81,54.13,80100.0,40.2798,40.3686,39.8137,40.0504,80100.0
2010-10-19 10:00:00,54.13,54.22,54.05,54.13,71700.0,40.0504,40.117,39.9912,40.0504,71700.0
2010-10-19 10:30:00,54.13,54.19,53.93,54.08,69800.0,40.0504,40.0948,39.9025,40.0134,69800.0
2010-10-19 11:00:00,54.06,54.13,53.97,54.07,45800.0,39.9986,40.0504,39.9321,40.006,45800.0
2010-10-19 11:30:00,54.07,54.13,53.98,54.09,13100.0,40.006,40.0504,39.9395,40.0208,13100.0
2010-10-19 12:00:00,54.09,54.19,54.06,54.06,35800.0,40.0208,40.0948,39.9986,39.9986,35800.0
2010-10-19 12:30:00,54.06,54.14,54.05,54.13,49200.0,39.9986,40.0578,39.9912,40.0504,49200.0
2010-10-19 13:00:00,54.15,54.15,54.0,54.02,50000.0,40.0652,40.0652,39.9543,39.9691,50000.0
2010-10-19 13:30:00,54.02,54.05,53.73,53.79,89000.0,39.9691,39.9912,39.7545,39.7989,89000.0
2010-10-19 14:00:00,53.79,53.8,53.11,53.16,92700.0,39.7989,39.8063,39.2957,39.3327,92700.0
2010-10-19 14:30:00,53.13,53.16,52.97,53.15,47200.0,39.3105,39.3327,39.1922,39.3253,47200.0
2010-10-19 15:00:00,53.14,53.17,52.96,52.96,49400.0,39.3179,39.3401,39.1848,39.1848,49400.0
2010-10-19 15:30:00,52.97,53.2,52.7,53.11,146400.0,39.1922,39.3623,38.9924,39.2957,146400.0
2010-10-20 09:30:00,53.41,54.05,53.41,53.64,59100.0,39.5177,39.9912,39.5177,39.6879,59100.0
2010-10-20 10:00:00,53.64,53.75,53.36,53.48,43500.0,39.6879,39.7693,39.4807,39.5695,43500.0
2010-10-20 10:30:00,53.48,53.78,53.47,53.71,31900.0,39.5695,39.7915,39.5621,39.7397,31900.0
2010-10-20 11:00:00,53.68,53.71,53.59,53.66,25000.0,39.7175,39.7397,39.6509,39.7027,25000.0
2010-10-20 11:30:00,53.66,53.69,53.42,53.61,42200.0,39.7027,39.7249,39.5251,39.6657,42200.0
2010-10-20 12:00:00,53.62,53.85,53.6,53.7,37700.0,39.6731,39.8433,39.6583,39.7323,37700.0
2010-10-20 12:30:00,53.7,53.81,53.68,53.75,21700.0,39.7323,39.8137,39.7175,39.7693,21700.0
2010-10-20 13:00:00,53.73,53.81,53.66,53.69,38500.0,39.7545,39.8137,39.7027,39.7249,38500.0
2010-10-20 13:30:00,53.68,53.7,53.55,53.57,24100.0,39.7175,39.7323,39.6213,39.6361,24100.0
2010-10-20 14:00:00,53.58,53.61,53.41,53.49,46200.0,39.6435,39.6657,39.5177,39.5769,46200.0
2010-10-20 14:30:00,53.48,53.54,53.4,53.48,44100.0,39.5695,39.6139,39.5103,39.5695,44100.0
2010-10-20 15:00:00,53.47,53.65,53.45,53.64,60700.0,39.5621,39.6953,39.5473,39.6879,60700.0
2010-10-20 15:30:00,53.64,53.68,53.56,53.6,140000.0,39.6879,39.7175,39.6287,39.6583,140000.0
2010-10-21 09:30:00,54.29,55.03,53.95,54.97,123400.0,40.1688,40.7163,39.9173,40.672,123400.0
2010-10-21 10:00:00,54.98,55.03,54.81,54.95,67500.0,40.6794,40.7163,40.5536,40.6572,67500.0
2010-10-21 10:30:00,54.95,55.03,54.91,54.98,34800.0,40.6572,40.7163,40.6276,40.6794,34800.0
2010-10-21 11:00:00,54.98,55.06,54.81,54.87,94500.0,40.6794,40.7385,40.5536,40.598,94500.0
2010-10-21 11:30:00,54.88,55.01,54.81,54.92,89800.0,40.6054,40.7015,40.5536,40.635,89800.0
2010-10-21 12:00:00,54.92,54.97,54.83,54.86,45500.0,40.635,40.672,40.5684,40.5906,45500.0
2010-10-21 12:30:00,54.85,54.85,54.51,54.54,63400.0,40.5832,40.5832,40.3316,40.3538,63400.0
2010-10-21 13:00:00,54.54,54.66,54.43,54.43,47000.0,40.3538,40.4426,40.2724,40.2724,47000.0
2010-10-21 13:30:00,54.44,54.44,54.11,54.11,268400.0,40.2798,40.2798,40.0356,40.0356,268400.0
2010-10-21 14:00:00,54.12,54.47,54.05,54.38,57300.0,40.043,40.302,39.9912,40.2354,57300.0
2010-10-21 14:30:00,54.38,54.55,54.38,54.48,91700.0,40.2354,40.3612,40.2354,40.3094,91700.0
2010-10-21 15:00:00,54.49,54.57,54.44,54.56,53400.0,40.3168,40.376,40.2798,40.3686,53400.0
2010-10-21 15:30:00,54.57,54.6,54.33,54.41,86400.0,40.376,40.3982,40.1984,40.2576,86400.0
2010-10-22 09:30:00,53.9,54.63,53.5,53.93,123300.0,39.8803,40.4204,39.5843,39.9025,123300.0
2010-10-22 10:00:00,53.94,54.13,53.8,54.1,96200.0,39.9099,40.0504,39.8063,40.0282,96200.0
2010-10-22 10:30:00,54.14,54.14,53.68,53.68,71400.0,40.0578,40.0578,39.7175,39.7175,71400.0
2010-10-22 11:00:00,53.68,53.7,53.51,53.58,51300.0,39.7175,39.7323,39.5917,39.6435,51300.0
2010-10-22 11:30:00,53.59,53.62,53.15,53.23,75500.0,39.6509,39.6731,39.3253,39.3845,75500.0
2010-10-22 12:00:00,53.24,53.49,53.23,53.48,22000.0,39.3919,39.5769,39.3845,39.5695,22000.0
2010-10-22 12:30:00,53.49,53.6,53.38,53.44,43600.0,39.5769,39.6583,39.4955,39.5399,43600.0
2010-10-22 13:00:00,53.44,53.55,53.36,53.49,43600.0,39.5399,39.6213,39.4807,39.5769,43600.0
2010-10-22 13:30:00,53.49,53.55,53.44,53.44,28000.0,39.5769,39.6213,39.5399,39.5399,28000.0
2010-10-22 14:00:00,53.45,53.59,53.42,53.55,18700.0,39.5473,39.6509,39.5251,39.6213,18700.0
2010-10-22 14:30:00,53.56,53.63,53.52,53.62,24600.0,39.6287,39.6805,39.5991,39.6731,24600.0
2010-10-22 15:00:00,53.6,53.67,53.55,53.61,44200.0,39.6583,39.7101,39.6213,39.6657,44200.0
2010-10-22 15:30:00,53.63,53.7,53.47,53.5,131900.0,39.6805,39.7323,39.5621,39.5843,131900.0
2010-10-25 09:30:00,53.7,54.08,53.5,53.69,152400.0,39.7323,40.0134,39.5843,39.7249,152400.0
2010-10-25 10:00:00,53.69,54.01,53.62,53.85,38600.0,39.7249,39.9617,39.6731,39.8433,38600.0
2010-10-25 10:30:00,53.85,53.86,53.59,53.64,44400.0,39.8433,39.8507,39.6509,39.6879,44400.0
2010-10-25 11:00:00,53.63,53.77,53.53,53.72,33800.0,39.6805,39.7841,39.6065,39.7471,33800.0
2010-10-25 11:30:00,53.75,53.87,53.73,53.79,25900.0,39.7693,39.8581,39.7545,39.7989,25900.0
2010-10-25 12:00:00,53.82,53.83,53.65,53.66,14500.0,39.8211,39.8285,39.6953,39.7027,14500.0
2010-10-25 12:30:00,53.66,53.67,53.53,53.56,9300.0,39.7027,39.7101,39.6065,39.6287,9300.0
2010-10-25 13:00:00,53.54,53.62,53.49,53.6,22900.0,39.6139,39.6731,39.5769,39.6583,22900.0
2010-10-25 13:30:00,53.63,53.67,53.57,53.64,15000.0,39.6805,39.7101,39.6361,39.6879,15000.0
2010-10-25 14:00:00,53.62,53.84,53.58,53.83,23000.0,39.6731,39.8359,39.6435,39.8285,23000.0
2010-10-25 14:30:00,53.81,53.83,53.64,53.67,10900.0,39.8137,39.8285,39.6879,39.7101,10900.0
2010-10-25 15:00:00,53.67,53.79,53.62,53.76,15100.0,39.7101,39.7989,39.6731,39.7767,15100.0
2010-10-25 15:30:00,53.75,53.76,53.53,53.63,69500.0,39.7693,39.7767,39.6065,39.6805,69500.0
2010-10-26 09:30:00,53.23,53.37,52.87,53.27,41600.0,39.3845,39.4881,39.1182,39.4141,41600.0
2010-10-26 10:00:00,53.25,53.35,53.18,53.23,43700.0,39.3993,39.4733,39.3475,39.3845,43700.0
2010-10-26 10:30:00,53.22,53.26,53.07,53.23,63600.0,39.3771,39.4067,39.2662,39.3845,63600.0
2010-10-26 11:00:00,53.21,53.29,53.16,53.27,52500.0,39.3697,39.4289,39.3327,39.4141,52500.0
2010-10-26 11:30:00,53.27,53.34,53.23,53.31,49400.0,39.4141,39.4659,39.3845,39.4437,49400.0
2010-10-26 12:00:00,53.31,53.38,53.29,53.33,49100.0,39.4437,39.4955,39.4289,39.4585,49100.0
2010-10-26 12:30:00,53.33,53.38,53.31,53.33,29200.0,39.4585,39.4955,39.4437,39.4585,29200.0
2010-10-26 13:00:00,53.33,53.42,53.29,53.3,34100.0,39.4585,39.5251,39.4289,39.4363,34100.0
2010-10-26 13:30:00,53.31,53.42,53.22,53.27,25500.0,39.4437,39.5251,39.3771,39.4141,25500.0
2010-10-26 14:00:00,53.25,53.32,53.21,53.26,37700.0,39.3993,39.4511,39.3697,39.4067,37700.0
2010-10-26 14:30:00,53.26,53.28,53.19,53.22,34700.0,39.4067,39.4215,39.3549,39.3771,34700.0
2010-10-26 15:00:00,53.23,53.32,53.16,53.16,33700.0,39.3845,39.4511,39.3327,39.3327,33700.0
2010-10-26 15:30:00,53.16,53.25,53.08,53.09,153500.0,39.3327,39.3993,39.2736,39.281,153500.0
2010-10-27 09:30:00,52.57,52.8,52.12,52.58,60900.0,38.8962,39.0664,38.5633,38.9036,60900.0
2010-10-27 10:00:00,52.58,52.7,52.4,52.46,62000.0,38.9036,38.9924,38.7704,38.8148,62000.0
2010-10-27 10:30:00,52.41,52.62,52.36,52.46,25100.0,38.7778,38.9332,38.7408,38.8148,25100.0
2010-10-27 11:00:00,52.47,52.52,52.2,52.47,37900.0,38.8222,38.8592,38.6224,38.8222,37900.0
2010-10-27 11:30:00,52.49,52.61,52.38,52.58,14600.0,38.837,38.9258,38.7556,38.9036,14600.0
2010-10-27 12:00:00,52.6,52.64,52.47,52.57,46800.0,38.9184,38.948,38.8222,38.8962,46800.0
2010-10-27 12:30:00,52.58,52.61,52.45,52.56,18800.0,38.9036,38.9258,38.8074,38.8888,18800.0
2010-10-27 13:00:00,52.56,52.58,52.38,52.48,10700.0,38.8888,38.9036,38.7556,38.8296,10700.0
2010-10-27 13:30:00,52.48,52.57,52.4,52.57,8800.0,38.8296,38.8962,38.7704,38.8962,8800.0
2010-10-27 14:00:00,52.54,52.7,52.54,52.7,12000.0,38.874,38.9924,38.874,38.9924,12000.0
2010-10-27 14:30:00,52.71,52.91,52.71,52.83,13100.0,38.9998,39.1478,38.9998,39.0886,13100.0
2010-10-27 15:00:00,52.82,52.86,52.75,52.8,14000.0,39.0812,39.1108,39.0294,39.0664,14000.0
2010-10-27 15:30:00,52.81,52.97,52.79,52.95,35300.0,39.0738,39.1922,39.059,39.1774,35300.0
2010-10-28 09:30:00,53.55,53.74,53.12,53.46,24100.0,39.6213,39.7619,39.3031,39.5547,24100.0
2010-10-28 10:00:00,53.51,53.56,53.14,53.25,33400.0,39.5917,39.6287,39.3179,39.3993,33400.0
2010-10-28 10:30:00,53.23,53.23,52.95,53.02,23700.0,39.3845,39.3845,39.1774,39.2292,23700.0
2010-10-28 11:00:00,52.99,53.15,52.88,53.12,59200.0,39.207,39.3253,39.1256,39.3031,59200.0
2010-10-28 11:30:00,53.11,53.29,52.95,52.97,66700.0,39.2957,39.4289,39.1774,39.1922,66700.0
2010-10-28 12:00:00,52.96,53.11,52.89,53.03,43800.0,39.1848,39.2957,39.133,39.2366,43800.0
2010-10-28 12:30:00,53.02,53.09,52.98,53.0,16700.0,39.2292,39.281,39.1996,39.2144,16700.0
2010-10-28 13:00:00,52.99,53.13,52.97,53.05,13000.0,39.207,39.3105,39.1922,39.2514,13000.0
2010-10-28 13:30:00,53.05,53.21,53.04,53.18,11100.0,39.2514,39.3697,39.244,39.3475,11100.0
2010-10-28 14:00:00,53.19,53.25,53.14,53.23,18500.0,39.3549,39.3993,39.3179,39.3845,18500.0
2010-10-28 14:30:00,53.23,53.25,53.12,53.18,22100.0,39.3845,39.3993,39.3031,39.3475,22100.0
2010-10-28 15:00:00,53.17,53.23,53.1,53.2,22400.0,39.3401,39.3845,39.2884,39.3623,22400.0
2010-10-28 15:30:00,53.17,53.26,52.87,52.93,159100.0,39.3401,39.4067,39.1182,39.1626,159100.0
2010-10-29 09:30:00,52.61,53.28,52.61,53.22,40400.0,39.15,39.6485,39.15,39.6039,40400.0
2010-10-29 10:00:00,53.18,53.46,53.16,53.45,45800.0,39.5741,39.7825,39.5592,39.775,45800.0
2010-10-29 10:30:00,53.43,53.72,53.31,53.45,32400.0,39.7602,39.976,39.6709,39.775,32400.0
2010-10-29 11:00:00,53.46,53.61,53.35,53.58,26300.0,39.7825,39.8941,39.7006,39.8718,26300.0
2010-10-29 11:30:00,53.56,53.6,53.4,53.6,28200.0,39.8569,39.8867,39.7378,39.8867,28200.0
2010-10-29 12:00:00,53.57,53.67,53.56,53.65,21500.0,39.8643,39.9388,39.8569,39.9239,21500.0
2010-10-29 12:30:00,53.66,53.91,53.66,53.83,43400.0,39.9313,40.1174,39.9313,40.0578,43400.0
2010-10-29 13:00:00,53.81,53.94,53.77,53.87,25500.0,40.0429,40.1397,40.0132,40.0876,25500.0
2010-10-29 13:30:00,53.88,53.99,53.84,53.99,22300.0,40.095,40.1769,40.0653,40.1769,22300.0
2010-10-29 14:00:00,53.98,54.04,53.95,54.01,27500.0,40.1694,40.2141,40.1471,40.1918,27500.0
2010-10-29 14:30:00,54.02,54.4,54.01,54.36,88200.0,40.1992,40.482,40.1918,40.4522,88200.0
2010-10-29 15:00:00,54.37,54.72,54.31,54.7,106100.0,40.4597,40.7201,40.415,40.7052,106100.0
2010-10-29 15:30:00,54.7,55.0,54.68,54.87,210400.0,40.7052,40.9285,40.6904,40.8317,210400.0
2010-11-01 09:30:00,54.88,55.38,54.77,55.03,28400.0,40.8392,41.2113,40.7573,40.9508,28400.0
2010-11-01 10:00:00,55.1,55.17,55.0,55.06,17900.0,41.0029,41.055,40.9285,40.9731,17900.0
2010-11-01 10:30:00,55.07,55.11,54.96,54.97,12800.0,40.9806,41.0103,40.8987,40.9062,12800.0
2010-11-01 11:00:00,54.96,54.96,54.7,54.93,30400.0,40.8987,40.8987,40.7052,40.8764,30400.0
2010-11-01 11:30:00,54.92,55.03,54.85,55.03,12900.0,40.869,40.9508,40.8169,40.9508,12900.0
2010-11-01 12:00:00,55.03,55.25,54.97,55.19,28700.0,40.9508,41.1145,40.9062,41.0699,28700.0
2010-11-01 12:30:00,55.14,55.22,55.04,55.19,19600.0,41.0327,41.0922,40.9583,41.0699,19600.0
2010-11-01 13:00:00,55.19,55.19,55.0,55.13,20100.0,41.0699,41.0699,40.9285,41.0252,20100.0
2010-11-01 13:30:00,55.15,55.18,55.09,55.16,7500.0,41.0401,41.0624,40.9955,41.0475,7500.0
2010-11-01 14:00:00,55.15,55.15,54.99,55.08,16100.0,41.0401,41.0401,40.921,40.988,16100.0
2010-11-01 14:30:00,55.06,55.1,54.96,54.98,16100.0,40.9731,41.0029,40.8987,40.9136,16100.0
2010-11-01 15:00:00,54.99,54.99,54.77,54.81,33800.0,40.921,40.921,40.7573,40.7871,33800.0
2010-11-01 15:30:00,54.81,54.96,54.79,54.93,83800.0,40.7871,40.8987,40.7722,40.8764,83800.0
2010-11-02 09:30:00,55.07,55.54,55.0,55.4,37600.0,40.9806,41.3303,40.9285,41.2261,37600.0
2010-11-02 10:00:00,55.41,55.49,55.33,55.48,38700.0,41.2336,41.2931,41.1741,41.2857,38700.0
2010-11-02 10:30:00,55.49,55.53,55.4,55.49,33300.0,41.2931,41.3229,41.2261,41.2931,33300.0
2010-11-02 11:00:00,55.53,55.56,55.44,55.47,20600.0,41.3229,41.3452,41.2559,41.2782,20600.0
2010-11-02 11:30:00,55.46,55.59,55.26,55.57,27100.0,41.2708,41.3675,41.122,41.3527,27100.0
2010-11-02 12:00:00,55.57,55.6,55.41,55.42,24600.0,41.3527,41.375,41.2336,41.241,24600.0
2010-11-02 12:30:00,55.41,55.48,55.4,55.47,15300.0,41.2336,41.2857,41.2261,41.2782,15300.0
2010-11-02 13:00:00,55.45,55.5,55.43,55.45,18200.0,41.2634,41.3006,41.2485,41.2634,18200.0
2010-11-02 13:30:00,55.46,55.52,55.41,55.51,19900.0,41.2708,41.3154,41.2336,41.308,19900.0
2010-11-02 14:00:00,55.51,55.51,55.42,55.48,12200.0,41.308,41.308,41.241,41.2857,12200.0
2010-11-02 14:30:00,55.48,55.58,55.45,55.57,12600.0,41.2857,41.3601,41.2634,41.3527,12600.0
2010-11-02 15:00:00,55.57,55.6,55.56,55.57,17000.0,41.3527,41.375,41.3452,41.3527,17000.0
2010-11-02 15:30:00,55.55,55.58,55.48,55.5,61600.0,41.3378,41.3601,41.2857,41.3006,61600.0
2010-11-03 09:30:00,55.11,55.61,55.07,55.45,45700.0,41.0103,41.3824,40.9806,41.2634,45700.0
2010-11-03 10:00:00,55.49,55.51,55.39,55.42,26400.0,41.2931,41.308,41.2187,41.241,26400.0
2010-11-03 10:30:00,55.43,55.44,55.34,55.35,22200.0,41.2485,41.2559,41.1815,41.1889,22200.0
2010-11-03 11:00:00,55.32,55.32,55.02,55.02,26900.0,41.1666,41.1666,40.9434,40.9434,26900.0
2010-11-03 11:30:00,55.01,55.18,54.95,55.16,20000.0,40.9359,41.0624,40.8913,41.0475,20000.0
2010-11-03 12:00:00,55.18,55.18,55.04,55.12,20600.0,41.0624,41.0624,40.9583,41.0178,20600.0
2010-11-03 12:30:00,55.12,55.19,55.11,55.11,23900.0,41.0178,41.0699,41.0103,41.0103,23900.0
2010-11-03 13:00:00,55.12,55.29,55.12,55.24,18300.0,41.0178,41.1443,41.0178,41.1071,18300.0
2010-11-03 13:30:00,55.25,55.31,55.14,55.15,40000.0,41.1145,41.1592,41.0327,41.0401,40000.0
2010-11-03 14:00:00,55.15,55.26,54.93,54.93,73300.0,41.0401,41.122,40.8764,40.8764,73300.0
2010-11-03 14:30:00,54.95,55.25,54.84,55.25,64800.0,40.8913,41.1145,40.8094,41.1145,64800.0
2010-11-03 15:00:00,55.23,55.38,55.17,55.25,139500.0,41.0996,41.2113,41.055,41.1145,139500.0
2010-11-03 15:30:00,55.23,55.27,55.04,55.2,246800.0,41.0996,41.1294,40.9583,41.0773,246800.0
2010-11-04 09:30:00,55.5,55.9,55.4,55.9,151000.0,41.3006,41.5982,41.2261,41.5982,151000.0
2010-11-04 10:00:00,55.92,56.09,55.86,55.98,45700.0,41.6131,41.7396,41.5685,41.6578,45700.0
2010-11-04 10:30:00,55.99,56.25,55.86,56.24,32200.0,41.6652,41.8587,41.5685,41.8512,32200.0
2010-11-04 11:00:00,56.22,56.3,56.11,56.12,86100.0,41.8364,41.8959,41.7545,41.7619,86100.0
2010-11-04 11:30:00,56.1,56.18,55.9,55.94,26500.0,41.7471,41.8066,41.5982,41.628,26500.0
2010-11-04 12:00:00,55.93,56.0,55.89,55.94,21400.0,41.6205,41.6726,41.5908,41.628,21400.0
2010-11-04 12:30:00,55.93,55.96,55.79,55.84,33200.0,41.6205,41.6429,41.5164,41.5536,33200.0
2010-11-04 13:00:00,55.83,55.9,55.8,55.88,25700.0,41.5461,41.5982,41.5238,41.5833,25700.0
2010-11-04 13:30:00,55.87,55.87,55.71,55.74,23200.0,41.5759,41.5759,41.4568,41.4792,23200.0
2010-11-04 14:00:00,55.72,55.79,55.71,55.78,18700.0,41.4643,41.5164,41.4568,41.5089,18700.0
2010-11-04 14:30:00,55.77,55.78,55.58,55.62,32700.0,41.5015,41.5089,41.3601,41.3899,32700.0
2010-11-04 15:00:00,55.63,55.7,55.55,55.7,32700.0,41.3973,41.4494,41.3378,41.4494,32700.0
2010-11-04 15:30:00,55.7,55.8,55.56,55.78,96300.0,41.4494,41.5238,41.3452,41.5089,96300.0
2010-11-05 09:30:00,56.05,56.34,55.45,55.79,139700.0,41.7098,41.9257,41.2634,41.5164,139700.0
2010-11-05 10:00:00,55.78,55.87,55.71,55.79,30300.0,41.5089,41.5759,41.4568,41.5164,30300.0
2010-11-05 10:30:00,55.79,55.85,55.71,55.74,27400.0,41.5164,41.561,41.4568,41.4792,27400.0
2010-11-05 11:00:00,55.74,55.74,55.49,55.6,53000.0,41.4792,41.4792,41.2931,41.375,53000.0
2010-11-05 11:30:00,55.63,55.7,55.6,55.63,38600.0,41.3973,41.4494,41.375,41.3973,38600.0
2010-11-05 12:00:00,55.61,55.65,55.46,55.53,56500.0,41.3824,41.4122,41.2708,41.3229,56500.0
2010-11-05 12:30:00,55.53,55.64,55.52,55.53,28800.0,41.3229,41.4047,41.3154,41.3229,28800.0
2010-11-05 13:00:00,55.53,55.63,55.53,55.62,60500.0,41.3229,41.3973,41.3229,41.3899,60500.0
2010-11-05 13:30:00,55.61,55.65,55.57,55.62,26400.0,41.3824,41.4122,41.3527,41.3899,26400.0
2010-11-05 14:00:00,55.63,55.63,55.33,55.37,41800.0,41.3973,41.3973,41.1741,41.2038,41800.0
2010-11-05 14:30:00,55.41,55.45,55.33,55.37,15800.0,41.2336,41.2634,41.1741,41.2038,15800.0
2010-11-05 15:00:00,55.37,55.39,55.25,55.28,17700.0,41.2038,41.2187,41.1145,41.1368,17700.0
2010-11-05 15:30:00,55.29,55.4,55.22,55.34,76300.0,41.1443,41.2261,41.0922,41.1815,76300.0
2010-11-08 09:30:00,55.37,55.52,55.02,55.02,47300.0,41.2038,41.3154,40.9434,40.9434,47300.0
2010-11-08 10:00:00,55.01,55.45,55.0,55.45,41600.0,40.9359,41.2634,40.9285,41.2634,41600.0
2010-11-08 10:30:00,55.44,55.5,55.39,55.46,24200.0,41.2559,41.3006,41.2187,41.2708,24200.0
2010-11-08 11:00:00,55.44,55.57,55.42,55.49,26800.0,41.2559,41.3527,41.241,41.2931,26800.0
2010-11-08 11:30:00,55.49,55.79,55.49,55.73,44100.0,41.2931,41.5164,41.2931,41.4717,44100.0
2010-11-08 12:00:00,55.73,55.94,55.72,55.93,20100.0,41.4717,41.628,41.4643,41.6205,20100.0
2010-11-08 12:30:00,55.94,55.99,55.85,55.98,26900.0,41.628,41.6652,41.561,41.6578,26900.0
2010-11-08 13:00:00,55.99,56.08,55.99,56.04,17900.0,41.6652,41.7322,41.6652,41.7024,17900.0
2010-11-08 13:30:00,56.04,56.05,55.99,56.0,45700.0,41.7024,41.7098,41.6652,41.6726,45700.0
2010-11-08 14:00:00,55.99,56.05,55.99,56.01,24400.0,41.6652,41.7098,41.6652,41.6801,24400.0
2010-11-08 14:30:00,56.01,56.05,55.98,56.03,30100.0,41.6801,41.7098,41.6578,41.695,30100.0
2010-11-08 15:00:00,56.04,56.14,55.98,56.05,44200.0,41.7024,41.7768,41.6578,41.7098,44200.0
2010-11-08 15:30:00,56.07,56.1,55.99,56.07,196000.0,41.7247,41.7471,41.6652,41.7247,196000.0
2010-11-09 09:30:00,55.93,56.73,55.34,56.73,71400.0,41.6205,42.2159,41.1815,42.2159,71400.0
2010-11-09 10:00:00,56.7,56.89,56.63,56.89,57600.0,42.1935,42.3349,42.1415,42.3349,57600.0
2010-11-09 10:30:00,56.86,56.86,56.64,56.64,61300.0,42.3126,42.3126,42.1489,42.1489,61300.0
2010-11-09 11:00:00,56.68,56.69,56.56,56.6,47300.0,42.1787,42.1861,42.0894,42.1191,47300.0
2010-11-09 11:30:00,56.58,56.66,56.53,56.57,28400.0,42.1042,42.1638,42.067,42.0968,28400.0
2010-11-09 12:00:00,56.57,56.59,56.48,56.52,27700.0,42.0968,42.1117,42.0298,42.0596,27700.0
2010-11-09 12:30:00,56.52,56.52,56.37,56.39,21400.0,42.0596,42.0596,41.948,41.9629,21400.0
2010-11-09 13:00:00,56.4,56.46,56.3,56.31,24300.0,41.9703,42.0149,41.8959,41.9033,24300.0
2010-11-09 13:30:00,56.31,56.31,55.88,55.94,13800.0,41.9033,41.9033,41.5833,41.628,13800.0
2010-11-09 14:00:00,55.93,56.0,55.89,55.97,8900.0,41.6205,41.6726,41.5908,41.6503,8900.0
2010-11-09 14:30:00,55.97,56.08,55.93,55.99,14300.0,41.6503,41.7322,41.6205,41.6652,14300.0
2010-11-09 15:00:00,55.98,56.0,55.6,55.67,51500.0,41.6578,41.6726,41.375,41.4271,51500.0
2010-11-09 15:30:00,55.66,55.84,55.62,55.84,114000.0,41.4196,41.5536,41.3899,41.5536,114000.0
2010-11-10 09:30:00,55.94,56.24,55.46,55.47,49100.0,41.628,41.8512,41.2708,41.2782,49100.0
2010-11-10 10:00:00,55.43,55.49,54.82,54.83,77400.0,41.2485,41.2931,40.7945,40.802,77400.0
2010-11-10 10:30:00,54.83,55.13,54.83,55.13,22500.0,40.802,41.0252,40.802,41.0252,22500.0
2010-11-10 11:00:00,55.13,55.21,55.02,55.21,17600.0,41.0252,41.0848,40.9434,41.0848,17600.0
2010-11-10 11:30:00,55.22,55.44,55.17,55.43,24900.0,41.0922,41.2559,41.055,41.2485,24900.0
2010-11-10 12:00:00,55.42,55.43,55.17,55.17,17100.0,41.241,41.2485,41.055,41.055,17100.0
2010-11-10 12:30:00,55.19,55.33,55.19,55.3,20300.0,41.0699,41.1741,41.0699,41.1517,20300.0
2010-11-10 13:00:00,55.31,55.65,55.24,55.59,41700.0,41.1592,41.4122,41.1071,41.3675,41700.0
2010-11-10 13:30:00,55.6,55.74,55.54,55.74,50600.0,41.375,41.4792,41.3303,41.4792,50600.0
2010-11-10 14:00:00,55.76,55.95,55.71,55.78,50400.0,41.494,41.6354,41.4568,41.5089,50400.0
2010-11-10 14:30:00,55.76,55.92,55.76,55.88,28100.0,41.494,41.6131,41.494,41.5833,28100.0
2010-11-10 15:00:00,55.9,55.9,55.7,55.8,65700.0,41.5982,41.5982,41.4494,41.5238,65700.0
2010-11-10 15:30:00,55.79,55.8,55.55,55.6,210300.0,41.5164,41.5238,41.3378,41.375,210300.0
2010-11-11 09:30:00,55.36,55.46,54.98,55.12,47800.0,41.1964,41.2708,40.9136,41.0178,47800.0
2010-11-11 10:00:00,55.14,55.17,54.96,55.04,77700.0,41.0327,41.055,40.8987,40.9583,77700.0
2010-11-11 10:30:00,55.05,55.13,55.0,55.03,53600.0,40.9657,41.0252,40.9285,40.9508,53600.0
2010-11-11 11:00:00,55.02,55.02,54.85,54.97,46700.0,40.9434,40.9434,40.8169,40.9062,46700.0
2010-11-11 11:30:00,54.97,55.12,54.92,55.05,22600.0,40.9062,41.0178,40.869,40.9657,22600.0
2010-11-11 12:00:00,55.03,55.15,54.96,55.08,52900.0,40.9508,41.0401,40.8987,40.988,52900.0
2010-11-11 12:30:00,55.09,55.17,55.07,55.11,40200.0,40.9955,41.055,40.9806,41.0103,40200.0
2010-11-11 13:00:00,55.11,55.2,55.06,55.07,13500.0,41.0103,41.0773,40.9731,40.9806,13500.0
2010-11-11 13:30:00,55.09,55.26,55.07,55.26,17400.0,40.9955,41.122,40.9806,41.122,17400.0
2010-11-11 14:00:00,55.26,55.45,55.25,55.42,35400.0,41.122,41.2634,41.1145,41.241,35400.0
2010-11-11 14:30:00,55.41,55.72,55.41,55.66,51900.0,41.2336,41.4643,41.2336,41.4196,51900.0
2010-11-11 15:00:00,55.64,55.75,55.49,55.56,37000.0,41.4047,41.4866,41.2931,41.3452,37000.0
2010-11-11 15:30:00,55.56,55.6,55.45,55.47,109200.0,41.3452,41.375,41.2634,41.2782,109200.0
2010-11-12 09:30:00,55.17,55.6,55.01,55.54,61200.0,41.055,41.375,40.9359,41.3303,61200.0
2010-11-12 10:00:00,55.54,55.56,55.31,55.38,52800.0,41.3303,41.3452,41.1592,41.2113,52800.0
2010-11-12 10:30:00,55.44,55.57,55.36,55.44,60500.0,41.2559,41.3527,41.1964,41.2559,60500.0
2010-11-12 11:00:00,55.44,55.6,55.44,55.6,45600.0,41.2559,41.375,41.2559,41.375,45600.0
2010-11-12 11:30:00,55.6,55.61,55.46,55.58,22200.0,41.375,41.3824,41.2708,41.3601,22200.0
2010-11-12 12:00:00,55.58,55.58,55.04,55.16,33000.0,41.3601,41.3601,40.9583,41.0475,33000.0
2010-11-12 12:30:00,55.15,55.19,54.92,55.05,31100.0,41.0401,41.0699,40.869,40.9657,31100.0
2010-11-12 13:00:00,55.08,55.11,54.94,55.08,13000.0,40.988,41.0103,40.8838,40.988,13000.0
2010-11-12 13:30:00,55.07,55.12,54.99,54.99,6100.0,40.9806,41.0178,40.921,40.921,6100.0
2010-11-12 14:00:00,55.01,55.2,55.0,55.1,14200.0,40.9359,41.0773,40.9285,41.0029,14200.0
2010-11-12 14:30:00,55.1,55.27,55.07,55.16,12200.0,41.0029,41.1294,40.9806,41.0475,12200.0
2010-11-12 15:00:00,55.15,55.25,55.0,55.09,16000.0,41.0401,41.1145,40.9285,40.9955,16000.0
2010-11-12 15:30:00,55.09,55.25,55.08,55.25,37600.0,40.9955,41.1145,40.988,41.1145,37600.0
2010-11-15 09:30:00,55.79,56.09,55.53,55.57,28400.0,41.5164,41.7396,41.3229,41.3527,28400.0
2010-11-15 10:00:00,55.61,55.65,55.13,55.14,38000.0,41.3824,41.4122,41.0252,41.0327,38000.0
2010-11-15 10:30:00,55.13,55.25,55.07,55.15,22200.0,41.0252,41.1145,40.9806,41.0401,22200.0
2010-11-15 11:00:00,55.21,55.33,55.06,55.14,25100.0,41.0848,41.1741,40.9731,41.0327,25100.0
2010-11-15 11:30:00,55.13,55.35,55.1,55.27,7200.0,41.0252,41.1889,41.0029,41.1294,7200.0
2010-11-15 12:00:00,55.27,55.29,55.07,55.18,11900.0,41.1294,41.1443,40.9806,41.0624,11900.0
2010-11-15 12:30:00,55.12,55.14,55.08,55.13,5200.0,41.0178,41.0327,40.988,41.0252,5200.0
2010-11-15 13:00:00,55.12,55.23,55.09,55.15,9100.0,41.0178,41.0996,40.9955,41.0401,9100.0
2010-11-15 13:30:00,55.16,55.22,55.14,55.18,11100.0,41.0475,41.0922,41.0327,41.0624,11100.0
2010-11-15 14:00:00,55.18,55.18,55.08,55.13,9800.0,41.0624,41.0624,40.988,41.0252,9800.0
2010-11-15 14:30:00,55.13,55.22,55.06,55.16,13400.0,41.0252,41.0922,40.9731,41.0475,13400.0
2010-11-15 15:00:00,55.14,55.2,54.89,55.05,25800.0,41.0327,41.0773,40.8466,40.9657,25800.0
2010-11-15 15:30:00,55.09,55.16,54.86,54.99,117700.0,40.9955,41.0475,40.8243,40.921,117700.0
2010-11-16 09:30:00,55.0,55.04,54.4,54.53,63700.0,40.9285,40.9583,40.482,40.5787,63700.0
2010-11-16 10:00:00,54.52,54.7,54.43,54.6,36700.0,40.5713,40.7052,40.5043,40.6308,36700.0
2010-11-16 10:30:00,54.58,54.67,54.23,54.23,20400.0,40.6159,40.6829,40.3555,40.3555,20400.0
2010-11-16 11:00:00,54.26,54.27,53.83,53.83,29000.0,40.3778,40.3853,40.0578,40.0578,29000.0
2010-11-16 11:30:00,53.83,53.85,53.6,53.75,48800.0,40.0578,40.0727,39.8867,39.9983,48800.0
2010-11-16 12:00:00,53.83,53.85,53.66,53.71,26500.0,40.0578,40.0727,39.9313,39.9685,26500.0
2010-11-16 12:30:00,53.65,53.77,53.62,53.65,14200.0,39.9239,40.0132,39.9016,39.9239,14200.0
2010-11-16 13:00:00,53.77,53.98,53.74,53.98,9400.0,40.0132,40.1694,39.9908,40.1694,9400.0
2010-11-16 13:30:00,53.97,54.18,53.94,54.18,18300.0,40.162,40.3183,40.1397,40.3183,18300.0
2010-11-16 14:00:00,54.15,54.21,54.07,54.1,16700.0,40.296,40.3406,40.2364,40.2587,16700.0
2010-11-16 14:30:00,54.09,54.12,53.89,53.89,27200.0,40.2513,40.2736,40.1025,40.1025,27200.0
2010-11-16 15:00:00,53.88,53.94,53.71,53.75,19300.0,40.095,40.1397,39.9685,39.9983,19300.0
2010-11-16 15:30:00,53.76,53.94,53.75,53.79,83600.0,40.0057,40.1397,39.9983,40.0281,83600.0
2010-11-17 09:30:00,54.02,54.65,53.93,54.23,26500.0,40.1992,40.668,40.1322,40.3555,26500.0
2010-11-17 10:00:00,54.3,54.3,53.88,53.99,47700.0,40.4076,40.4076,40.095,40.1769,47700.0
2010-11-17 10:30:00,53.99,54.02,53.76,53.76,43400.0,40.1769,40.1992,40.0057,40.0057,43400.0
2010-11-17 11:00:00,53.76,53.81,53.65,53.73,27800.0,40.0057,40.0429,39.9239,39.9834,27800.0
2010-11-17 11:30:00,53.74,53.93,53.71,53.92,9300.0,39.9908,40.1322,39.9685,40.1248,9300.0
2010-11-17 12:00:00,53.92,54.07,53.91,53.95,31200.0,40.1248,40.2364,40.1174,40.1471,31200.0
2010-11-17 12:30:00,53.96,54.02,53.93,54.01,11000.0,40.1546,40.1992,40.1322,40.1918,11000.0
2010-11-17 13:00:00,54.0,54.07,53.97,54.04,20500.0,40.1843,40.2364,40.162,40.2141,20500.0
2010-11-17 13:30:00,54.06,54.2,54.03,54.14,20200.0,40.229,40.3332,40.2067,40.2885,20200.0
2010-11-17 14:00:00,54.15,54.25,54.11,54.21,54400.0,40.296,40.3704,40.2662,40.3406,54400.0
2010-11-17 14:30:00,54.19,54.27,54.18,54.23,46800.0,40.3257,40.3853,40.3183,40.3555,46800.0
2010-11-17 15:00:00,54.23,54.24,54.02,54.02,41600.0,40.3555,40.3629,40.1992,40.1992,41600.0
2010-11-17 15:30:00,54.03,54.33,54.02,54.31,84900.0,40.2067,40.4299,40.1992,40.415,84900.0
2010-11-18 09:30:00,54.78,55.77,54.78,55.05,40100.0,40.7648,41.5015,40.7648,40.9657,40100.0
2010-11-18 10:00:00,55.08,55.55,55.06,55.26,26600.0,40.988,41.3378,40.9731,41.122,26600.0
2010-11-18 10:30:00,55.26,55.34,55.24,55.28,21200.0,41.122,41.1815,41.1071,41.1368,21200.0
2010-11-18 11:00:00,55.28,55.36,55.22,55.27,22900.0,41.1368,41.1964,41.0922,41.1294,22900.0
2010-11-18 11:30:00,55.29,55.36,55.25,55.29,14500.0,41.1443,41.1964,41.1145,41.1443,14500.0
2010-11-18 12:00:00,55.34,55.34,55.29,55.32,4400.0,41.1815,41.1815,41.1443,41.1666,4400.0
2010-11-18 12:30:00,55.32,55.68,55.28,55.33,16100.0,41.1666,41.4345,41.1368,41.1741,16100.0
2010-11-18 13:00:00,55.34,55.35,55.28,55.31,19000.0,41.1815,41.1889,41.1368,41.1592,19000.0
2010-11-18 13:30:00,55.29,55.31,55.24,55.28,7100.0,41.1443,41.1592,41.1071,41.1368,7100.0
2010-11-18 14:00:00,55.29,55.31,55.24,55.28,18000.0,41.1443,41.1592,41.1071,41.1368,18000.0
2010-11-18 14:30:00,55.3,55.37,55.28,55.3,19800.0,41.1517,41.2038,41.1368,41.1517,19800.0
2010-11-18 15:00:00,55.3,55.36,55.25,55.35,30400.0,41.1517,41.1964,41.1145,41.1889,30400.0
2010-11-18 15:30:00,55.32,55.36,55.28,55.32,69100.0,41.1666,41.1964,41.1368,41.1666,69100.0
2010-11-19 09:30:00,54.9,55.27,54.8,55.17,24700.0,40.8541,41.1294,40.7797,41.055,24700.0
2010-11-19 10:00:00,55.17,55.29,55.11,55.21,12700.0,41.055,41.1443,41.0103,41.0848,12700.0
2010-11-19 10:30:00,55.21,55.28,55.06,55.11,13400.0,41.0848,41.1368,40.9731,41.0103,13400.0
2010-11-19 11:00:00,55.07,55.61,55.06,55.56,37800.0,40.9806,41.3824,40.9731,41.3452,37800.0
2010-11-19 11:30:00,55.58,55.88,55.54,55.85,66300.0,41.3601,41.5833,41.3303,41.561,66300.0
2010-11-19 12:00:00,55.85,55.91,55.79,55.8,27400.0,41.561,41.6057,41.5164,41.5238,27400.0
2010-11-19 12:30:00,55.75,55.76,55.71,55.73,68800.0,41.4866,41.494,41.4568,41.4717,68800.0
2010-11-19 13:00:00,55.72,55.87,55.68,55.68,8900.0,41.4643,41.5759,41.4345,41.4345,8900.0
2010-11-19 13:30:00,55.7,55.75,55.67,55.69,12300.0,41.4494,41.4866,41.4271,41.442,12300.0
2010-11-19 14:00:00,55.67,55.77,55.57,55.57,47400.0,41.4271,41.5015,41.3527,41.3527,47400.0
2010-11-19 14:30:00,55.61,55.61,55.44,55.46,26600.0,41.3824,41.3824,41.2559,41.2708,26600.0
2010-11-19 15:00:00,55.45,55.52,55.45,55.5,15000.0,41.2634,41.3154,41.2634,41.3006,15000.0
2010-11-19 15:30:00,55.5,55.75,55.47,55.72,59700.0,41.3006,41.4866,41.2782,41.4643,59700.0
2010-11-22 09:30:00,54.89,55.96,54.89,55.82,31900.0,40.8466,41.6429,40.8466,41.5387,31900.0
2010-11-22 10:00:00,55.85,55.91,55.62,55.62,31500.0,41.561,41.6057,41.3899,41.3899,31500.0
2010-11-22 10:30:00,55.62,55.65,55.46,55.48,22400.0,41.3899,41.4122,41.2708,41.2857,22400.0
2010-11-22 11:00:00,55.47,55.61,55.43,55.61,6200.0,41.2782,41.3824,41.2485,41.3824,6200.0
2010-11-22 11:30:00,55.63,55.67,55.6,55.62,7000.0,41.3973,41.4271,41.375,41.3899,7000.0
2010-11-22 12:00:00,55.62,55.62,55.43,55.43,10800.0,41.3899,41.3899,41.2485,41.2485,10800.0
2010-11-22 12:30:00,55.44,55.56,55.39,55.53,9600.0,41.2559,41.3452,41.2187,41.3229,9600.0
2010-11-22 13:00:00,55.54,55.63,55.53,55.62,8600.0,41.3303,41.3973,41.3229,41.3899,8600.0
2010-11-22 13:30:00,55.63,55.73,55.63,55.71,4400.0,41.3973,41.4717,41.3973,41.4568,4400.0
2010-11-22 14:00:00,55.7,55.84,55.69,55.77,9000.0,41.4494,41.5536,41.442,41.5015,9000.0
2010-11-22 14:30:00,55.76,55.92,55.76,55.88,13200.0,41.494,41.6131,41.494,41.5833,13200.0
2010-11-22 15:00:00,55.88,55.94,55.75,55.78,18500.0,41.5833,41.628,41.4866,41.5089,18500.0
2010-11-22 15:30:00,55.78,55.94,55.74,55.83,128600.0,41.5089,41.628,41.4792,41.5461,128600.0
2010-11-23 09:30:00,54.62,55.27,54.49,54.62,39400.0,40.6457,41.1294,40.549,40.6457,39400.0
2010-11-23 10:00:00,54.6,54.83,54.53,54.53,20400.0,40.6308,40.802,40.5787,40.5787,20400.0
2010-11-23 10:30:00,54.54,54.84,54.52,54.76,22900.0,40.5862,40.8094,40.5713,40.7499,22900.0
2010-11-23 11:00:00,54.73,54.73,54.55,54.64,21200.0,40.7276,40.7276,40.5936,40.6606,21200.0
2010-11-23 11:30:00,54.62,54.74,54.57,54.73,19500.0,40.6457,40.735,40.6085,40.7276,19500.0
2010-11-23 12:00:00,54.71,54.78,54.58,54.78,12500.0,40.7127,40.7648,40.6159,40.7648,12500.0
2010-11-23 12:30:00,54.79,54.98,54.76,54.97,32700.0,40.7722,40.9136,40.7499,40.9062,32700.0
2010-11-23 13:00:00,54.95,55.0,54.83,54.87,16100.0,40.8913,40.9285,40.802,40.8317,16100.0
2010-11-23 13:30:00,54.87,54.96,54.85,54.92,20500.0,40.8317,40.8987,40.8169,40.869,20500.0
2010-11-23 14:00:00,54.93,55.0,54.83,54.92,46300.0,40.8764,40.9285,40.802,40.869,46300.0
2010-11-23 14:30:00,54.9,54.95,54.78,54.8,22500.0,40.8541,40.8913,40.7648,40.7797,22500.0
2010-11-23 15:00:00,54.77,54.87,54.71,54.78,40200.0,40.7573,40.8317,40.7127,40.7648,40200.0
2010-11-23 15:30:00,54.8,54.88,54.77,54.79,76200.0,40.7797,40.8392,40.7573,40.7722,76200.0
2010-11-24 09:30:00,55.33,56.07,55.28,56.01,33000.0,41.1741,41.7247,41.1368,41.6801,33000.0
2010-11-24 10:00:00,55.92,55.97,55.74,55.74,30200.0,41.6131,41.6503,41.4792,41.4792,30200.0
2010-11-24 10:30:00,55.77,55.84,55.52,55.84,33000.0,41.5015,41.5536,41.3154,41.5536,33000.0
2010-11-24 11:00:00,55.82,55.82,55.68,55.7,11200.0,41.5387,41.5387,41.4345,41.4494,11200.0
2010-11-24 11:30:00,55.7,55.79,55.69,55.74,12800.0,41.4494,41.5164,41.442,41.4792,12800.0
2010-11-24 12:00:00,55.72,56.25,55.72,56.18,24000.0,41.4643,41.8587,41.4643,41.8066,24000.0
2010-11-24 12:30:00,56.16,56.71,56.16,56.64,42700.0,41.7917,42.201,41.7917,42.1489,42700.0
2010-11-24 13:00:00,56.61,56.61,56.43,56.47,15500.0,42.1266,42.1266,41.9926,42.0224,15500.0
2010-11-24 13:30:00,56.49,56.56,56.42,56.56,13000.0,42.0373,42.0894,41.9852,42.0894,13000.0
2010-11-24 14:00:00,56.58,56.59,56.47,56.5,11400.0,42.1042,42.1117,42.0224,42.0447,11400.0
2010-11-24 14:30:00,56.5,56.5,56.34,56.39,14500.0,42.0447,42.0447,41.9257,41.9629,14500.0
2010-11-24 15:00:00,56.35,56.38,56.28,56.33,16800.0,41.9331,41.9554,41.881,41.9182,16800.0
2010-11-24 15:30:00,56.32,56.87,56.31,56.83,157600.0,41.9108,42.3201,41.9033,42.2903,157600.0
2010-11-26 09:30:00,56.58,56.58,55.96,56.47,71600.0,42.1042,42.1042,41.6429,42.0224,71600.0
2010-11-26 10:00:00,56.47,56.68,56.38,56.41,32400.0,42.0224,42.1787,41.9554,41.9777,32400.0
2010-11-26 10:30:00,56.4,56.48,56.27,56.36,25000.0,41.9703,42.0298,41.8736,41.9405,25000.0
2010-11-26 11:00:00,56.39,56.48,56.22,56.42,21200.0,41.9629,42.0298,41.8364,41.9852,21200.0
2010-11-26 11:30:00,56.39,56.42,56.18,56.26,12700.0,41.9629,41.9852,41.8066,41.8661,12700.0
2010-11-26 12:00:00,56.32,56.32,56.17,56.19,17800.0,41.9108,41.9108,41.7991,41.814,17800.0
2010-11-26 12:30:00,56.18,56.18,55.76,55.77,65900.0,41.8066,41.8066,41.494,41.5015,65900.0
2010-11-29 09:30:00,55.64,56.09,55.17,55.23,43900.0,41.4047,41.7396,41.055,41.0996,43900.0
2010-11-29 10:00:00,55.19,55.19,54.68,54.72,89300.0,41.0699,41.0699,40.6904,40.7201,89300.0
2010-11-29 10:30:00,54.74,55.01,54.65,54.95,37600.0,40.735,40.9359,40.668,40.8913,37600.0
2010-11-29 11:00:00,54.93,55.13,54.89,55.12,36100.0,40.8764,41.0252,40.8466,41.0178,36100.0
2010-11-29 11:30:00,55.11,55.15,54.85,54.87,29200.0,41.0103,41.0401,40.8169,40.8317,29200.0
2010-11-29 12:00:00,54.86,55.13,54.84,55.11,27500.0,40.8243,41.0252,40.8094,41.0103,27500.0
2010-11-29 12:30:00,55.08,55.17,55.08,55.12,17300.0,40.988,41.055,40.988,41.0178,17300.0
2010-11-29 13:00:00,55.13,55.18,55.03,55.14,16900.0,41.0252,41.0624,40.9508,41.0327,16900.0
2010-11-29 13:30:00,55.15,55.29,55.12,55.28,9700.0,41.0401,41.1443,41.0178,41.1368,9700.0
2010-11-29 14:00:00,55.28,55.53,55.28,55.5,19300.0,41.1368,41.3229,41.1368,41.3006,19300.0
2010-11-29 14:30:00,55.52,55.75,55.52,55.75,38900.0,41.3154,41.4866,41.3154,41.4866,38900.0
2010-11-29 15:00:00,55.76,55.88,55.7,55.88,14000.0,41.494,41.5833,41.4494,41.5833,14000.0
2010-11-29 15:30:00,55.87,56.6,55.84,56.16,137200.0,41.5759,42.1191,41.5536,41.7917,137200.0
2010-11-30 09:30:00,55.65,55.92,55.23,55.55,74800.0,41.4122,41.6131,41.0996,41.3378,74800.0
2010-11-30 10:00:00,55.59,55.86,55.4,55.71,38200.0,41.3675,41.5685,41.2261,41.4568,38200.0
2010-11-30 10:30:00,55.71,55.81,55.64,55.77,22200.0,41.4568,41.5312,41.4047,41.5015,22200.0
2010-11-30 11:00:00,55.79,55.81,55.68,55.78,24500.0,41.5164,41.5312,41.4345,41.5089,24500.0
2010-11-30 11:30:00,55.81,56.02,55.71,55.96,22600.0,41.5312,41.6875,41.4568,41.6429,22600.0
2010-11-30 12:00:00,55.93,56.09,55.93,56.06,17400.0,41.6205,41.7396,41.6205,41.7173,17400.0
2010-11-30 12:30:00,56.06,56.17,55.96,56.17,12300.0,41.7173,41.7991,41.6429,41.7991,12300.0
2010-11-30 13:00:00,56.16,56.56,56.15,56.49,29500.0,41.7917,42.0894,41.7843,42.0373,29500.0
2010-11-30 13:30:00,56.47,56.47,56.09,56.13,26300.0,42.0224,42.0224,41.7396,41.7694,26300.0
2010-11-30 14:00:00,56.09,56.26,56.09,56.1,25100.0,41.7396,41.8661,41.7396,41.7471,25100.0
2010-11-30 14:30:00,56.13,56.2,56.11,56.17,16300.0,41.7694,41.8215,41.7545,41.7991,16300.0
2010-11-30 15:00:00,56.19,56.31,56.08,56.26,61400.0,41.814,41.9033,41.7322,41.8661,61400.0
2010-11-30 15:30:00,56.26,56.7,56.2,56.55,235600.0,41.8661,42.1935,41.8215,42.0819,235600.0
2010-12-01 09:30:00,57.46,57.65,57.23,57.23,52800.0,42.7591,42.9005,42.5879,42.5879,52800.0
2010-12-01 10:00:00,57.31,57.4,57.06,57.06,30900.0,42.6475,42.7145,42.4614,42.4614,30900.0
2010-12-01 10:30:00,57.06,57.28,57.05,57.22,33500.0,42.4614,42.6252,42.454,42.5805,33500.0
2010-12-01 11:00:00,57.2,57.26,57.14,57.19,12400.0,42.5656,42.6103,42.521,42.5582,12400.0
2010-12-01 11:30:00,57.2,57.41,57.19,57.38,12900.0,42.5656,42.7219,42.5582,42.6996,12900.0
2010-12-01 12:00:00,57.37,57.4,57.29,57.33,18400.0,42.6921,42.7145,42.6326,42.6624,18400.0
2010-12-01 12:30:00,57.34,57.43,57.32,57.38,15700.0,42.6698,42.7368,42.6549,42.6996,15700.0
2010-12-01 13:00:00,57.36,57.43,57.29,57.34,15000.0,42.6847,42.7368,42.6326,42.6698,15000.0
2010-12-01 13:30:00,57.34,57.4,57.33,57.4,11100.0,42.6698,42.7145,42.6624,42.7145,11100.0
2010-12-01 14:00:00,57.38,57.42,57.34,57.37,10600.0,42.6996,42.7293,42.6698,42.6921,10600.0
2010-12-01 14:30:00,57.37,57.4,57.34,57.38,20400.0,42.6921,42.7145,42.6698,42.6996,20400.0
2010-12-01 15:00:00,57.38,57.48,57.37,57.38,21200.0,42.6996,42.774,42.6921,42.6996,21200.0
2010-12-01 15:30:00,57.39,57.39,57.24,57.29,129700.0,42.707,42.707,42.5954,42.6326,129700.0
2010-12-02 09:30:00,57.49,58.0,57.42,57.84,49900.0,42.7814,43.1609,42.7293,43.0419,49900.0
2010-12-02 10:00:00,57.91,58.05,57.82,57.82,56000.0,43.094,43.1982,43.027,43.027,56000.0
2010-12-02 10:30:00,57.83,57.98,57.71,57.74,28400.0,43.0344,43.1461,42.9451,42.9675,28400.0
2010-12-02 11:00:00,57.73,57.89,57.39,57.48,52000.0,42.96,43.0791,42.707,42.774,52000.0
2010-12-02 11:30:00,57.48,57.52,57.2,57.21,32900.0,42.774,42.8038,42.5656,42.5731,32900.0
2010-12-02 12:00:00,57.24,57.47,57.19,57.46,12300.0,42.5954,42.7665,42.5582,42.7591,12300.0
2010-12-02 12:30:00,57.46,57.53,57.42,57.45,18500.0,42.7591,42.8112,42.7293,42.7517,18500.0
2010-12-02 13:00:00,57.44,57.52,57.16,57.22,34800.0,42.7442,42.8038,42.5359,42.5805,34800.0
2010-12-02 13:30:00,57.21,57.26,57.06,57.08,21800.0,42.5731,42.6103,42.4614,42.4763,21800.0
2010-12-02 14:00:00,57.09,57.35,57.09,57.19,60500.0,42.4838,42.6772,42.4838,42.5582,60500.0
2010-12-02 14:30:00,57.18,57.22,57.11,57.15,37200.0,42.5507,42.5805,42.4986,42.5284,37200.0
2010-12-02 15:00:00,57.14,57.19,57.09,57.11,32200.0,42.521,42.5582,42.4838,42.4986,32200.0
2010-12-02 15:30:00,57.13,57.39,57.07,57.37,80200.0,42.5135,42.707,42.4689,42.6921,80200.0
2010-12-03 09:30:00,57.27,57.46,57.13,57.29,25200.0,42.6177,42.7591,42.5135,42.6326,25200.0
2010-12-03 10:00:00,57.34,57.66,57.33,57.58,33700.0,42.6698,42.9079,42.6624,42.8484,33700.0
2010-12-03 10:30:00,57.61,57.67,57.56,57.64,16000.0,42.8707,42.9154,42.8335,42.8931,16000.0
2010-12-03 11:00:00,57.61,57.63,57.33,57.35,17800.0,42.8707,42.8856,42.6624,42.6772,17800.0
2010-12-03 11:30:00,57.37,57.5,57.32,57.48,9100.0,42.6921,42.7889,42.6549,42.774,9100.0
2010-12-03 12:00:00,57.47,57.48,57.27,57.31,10700.0,42.7665,42.774,42.6177,42.6475,10700.0
2010-12-03 12:30:00,57.33,57.42,57.29,57.35,16400.0,42.6624,42.7293,42.6326,42.6772,16400.0
2010-12-03 13:00:00,57.37,57.43,57.34,57.4,10900.0,42.6921,42.7368,42.6698,42.7145,10900.0
2010-12-03 13:30:00,57.38,57.43,57.26,57.26,20900.0,42.6996,42.7368,42.6103,42.6103,20900.0
2010-12-03 14:00:00,57.27,57.32,57.11,57.23,30000.0,42.6177,42.6549,42.4986,42.5879,30000.0
2010-12-03 14:30:00,57.25,57.31,57.17,57.31,20400.0,42.6028,42.6475,42.5433,42.6475,20400.0
2010-12-03 15:00:00,57.31,57.34,57.2,57.24,13100.0,42.6475,42.6698,42.5656,42.5954,13100.0
2010-12-03 15:30:00,57.22,57.26,57.16,57.22,63900.0,42.5805,42.6103,42.5359,42.5805,63900.0
2010-12-06 09:30:00,57.14,57.17,56.92,56.92,9500.0,42.521,42.5433,42.3573,42.3573,9500.0
2010-12-06 10:00:00,56.92,57.04,56.88,56.89,38200.0,42.3573,42.4466,42.3275,42.3349,38200.0
2010-12-06 10:30:00,56.91,56.95,56.66,56.68,16400.0,42.3498,42.3796,42.1638,42.1787,16400.0
2010-12-06 11:00:00,56.7,56.77,56.62,56.63,12200.0,42.1935,42.2456,42.134,42.1415,12200.0
2010-12-06 11:30:00,56.62,56.62,56.49,56.56,15400.0,42.134,42.134,42.0373,42.0894,15400.0
2010-12-06 12:00:00,56.57,56.64,56.5,56.51,14100.0,42.0968,42.1489,42.0447,42.0522,14100.0
2010-12-06 12:30:00,56.51,56.58,56.5,56.52,11800.0,42.0522,42.1042,42.0447,42.0596,11800.0
2010-12-06 13:00:00,56.53,56.56,56.47,56.48,8300.0,42.067,42.0894,42.0224,42.0298,8300.0
2010-12-06 13:30:00,56.5,56.67,56.5,56.59,14700.0,42.0447,42.1712,42.0447,42.1117,14700.0
2010-12-06 14:00:00,56.6,56.69,56.6,56.64,8700.0,42.1191,42.1861,42.1191,42.1489,8700.0
2010-12-06 14:30:00,56.62,56.76,56.61,56.74,10300.0,42.134,42.2382,42.1266,42.2233,10300.0
2010-12-06 15:00:00,56.72,56.83,56.66,56.68,20000.0,42.2084,42.2903,42.1638,42.1787,20000.0
2010-12-06 15:30:00,56.69,56.8,56.6,56.6,107400.0,42.1861,42.268,42.1191,42.1191,107400.0
2010-12-07 09:30:00,56.89,57.05,56.57,56.97,27100.0,42.3349,42.454,42.0968,42.3945,27100.0
2010-12-07 10:00:00,56.99,57.02,56.81,56.81,33400.0,42.4094,42.4317,42.2754,42.2754,33400.0
2010-12-07 10:30:00,56.81,56.87,56.73,56.86,17600.0,42.2754,42.3201,42.2159,42.3126,17600.0
2010-12-07 11:00:00,56.89,56.9,56.78,56.81,7100.0,42.3349,42.3424,42.2531,42.2754,7100.0
2010-12-07 11:30:00,56.82,56.9,56.76,56.8,31600.0,42.2828,42.3424,42.2382,42.268,31600.0
2010-12-07 12:00:00,56.8,56.84,56.62,56.71,22800.0,42.268,42.2977,42.134,42.201,22800.0
2010-12-07 12:30:00,56.69,56.73,56.64,56.7,32000.0,42.1861,42.2159,42.1489,42.1935,32000.0
2010-12-07 13:00:00,56.71,56.82,56.68,56.82,24700.0,42.201,42.2828,42.1787,42.2828,24700.0
2010-12-07 13:30:00,56.81,56.84,56.72,56.76,43900.0,42.2754,42.2977,42.2084,42.2382,43900.0
2010-12-07 14:00:00,56.79,56.81,56.72,56.72,26900.0,42.2605,42.2754,42.2084,42.2084,26900.0
2010-12-07 14:30:00,56.73,56.78,56.66,56.67,29900.0,42.2159,42.2531,42.1638,42.1712,29900.0
2010-12-07 15:00:00,56.67,56.75,56.62,56.69,76900.0,42.1712,42.2308,42.134,42.1861,76900.0
2010-12-07 15:30:00,56.67,56.71,56.47,56.63,92000.0,42.1712,42.201,42.0224,42.1415,92000.0
2010-12-08 09:30:00,56.86,57.01,56.64,56.99,35600.0,42.3126,42.4242,42.1489,42.4094,35600.0
2010-12-08 10:00:00,56.99,57.02,56.64,56.76,30100.0,42.4094,42.4317,42.1489,42.2382,30100.0
2010-12-08 10:30:00,56.77,56.77,56.35,56.54,17100.0,42.2456,42.2456,41.9331,42.0745,17100.0
2010-12-08 11:00:00,56.55,56.78,56.49,56.71,17800.0,42.0819,42.2531,42.0373,42.201,17800.0
2010-12-08 11:30:00,56.72,56.76,56.59,56.73,17200.0,42.2084,42.2382,42.1117,42.2159,17200.0
2010-12-08 12:00:00,56.7,56.73,56.61,56.65,9900.0,42.1935,42.2159,42.1266,42.1563,9900.0
2010-12-08 12:30:00,56.64,56.64,56.42,56.48,11800.0,42.1489,42.1489,41.9852,42.0298,11800.0
2010-12-08 13:00:00,56.49,56.7,56.46,56.62,9700.0,42.0373,42.1935,42.0149,42.134,9700.0
2010-12-08 13:30:00,56.64,56.76,56.64,56.69,11900.0,42.1489,42.2382,42.1489,42.1861,11900.0
2010-12-08 14:00:00,56.69,56.74,56.65,56.65,15400.0,42.1861,42.2233,42.1563,42.1563,15400.0
2010-12-08 14:30:00,56.65,56.76,56.62,56.62,35600.0,42.1563,42.2382,42.134,42.134,35600.0
2010-12-08 15:00:00,56.61,56.65,56.57,56.58,23400.0,42.1266,42.1563,42.0968,42.1042,23400.0
2010-12-08 15:30:00,56.58,56.61,56.52,56.58,118200.0,42.1042,42.1266,42.0596,42.1042,118200.0
2010-12-09 09:30:00,56.75,56.75,56.39,56.53,65300.0,42.2308,42.2308,41.9629,42.067,65300.0
2010-12-09 10:00:00,56.48,56.48,56.24,56.43,27600.0,42.0298,42.0298,41.8512,41.9926,27600.0
2010-12-09 10:30:00,56.46,56.47,56.01,56.05,22200.0,42.0149,42.0224,41.6801,41.7098,22200.0
2010-12-09 11:00:00,56.05,56.16,55.98,56.05,22500.0,41.7098,41.7917,41.6578,41.7098,22500.0
2010-12-09 11:30:00,56.05,56.1,55.98,56.1,32400.0,41.7098,41.7471,41.6578,41.7471,32400.0
2010-12-09 12:00:00,56.08,56.18,56.03,56.03,23700.0,41.7322,41.8066,41.695,41.695,23700.0
2010-12-09 12:30:00,56.0,56.01,55.94,55.94,16000.0,41.6726,41.6801,41.628,41.628,16000.0
2010-12-09 13:00:00,55.94,56.12,55.92,56.05,25100.0,41.628,41.7619,41.6131,41.7098,25100.0
2010-12-09 13:30:00,56.06,56.07,56.0,56.0,17800.0,41.7173,41.7247,41.6726,41.6726,17800.0
2010-12-09 14:00:00,55.99,56.0,55.92,56.0,11900.0,41.6652,41.6726,41.6131,41.6726,11900.0
2010-12-09 14:30:00,55.99,56.0,55.92,55.96,17100.0,41.6652,41.6726,41.6131,41.6429,17100.0
2010-12-09 15:00:00,55.95,55.99,55.83,55.91,47100.0,41.6354,41.6652,41.5461,41.6057,47100.0
2010-12-09 15:30:00,55.94,56.03,55.89,56.0,100500.0,41.628,41.695,41.5908,41.6726,100500.0
2010-12-10 09:30:00,56.02,56.34,55.84,55.89,54200.0,41.6875,41.9257,41.5536,41.5908,54200.0
2010-12-10 10:00:00,55.89,55.92,55.52,55.57,46600.0,41.5908,41.6131,41.3154,41.3527,46600.0
2010-12-10 10:30:00,55.56,55.81,55.56,55.78,29800.0,41.3452,41.5312,41.3452,41.5089,29800.0
2010-12-10 11:00:00,55.77,55.96,55.77,55.92,24300.0,41.5015,41.6429,41.5015,41.6131,24300.0
2010-12-10 11:30:00,55.92,55.94,55.84,55.9,25300.0,41.6131,41.628,41.5536,41.5982,25300.0
2010-12-10 12:00:00,55.91,55.98,55.89,55.92,22600.0,41.6057,41.6578,41.5908,41.6131,22600.0
2010-12-10 12:30:00,55.91,55.94,55.86,55.91,19500.0,41.6057,41.628,41.5685,41.6057,19500.0
2010-12-10 13:00:00,55.91,55.95,55.89,55.92,26100.0,41.6057,41.6354,41.5908,41.6131,26100.0
2010-12-10 13:30:00,55.91,55.96,55.89,55.93,11000.0,41.6057,41.6429,41.5908,41.6205,11000.0
2010-12-10 14:00:00,55.93,55.98,55.87,55.89,17300.0,41.6205,41.6578,41.5759,41.5908,17300.0
2010-12-10 14:30:00,55.88,55.94,55.85,55.88,12700.0,41.5833,41.628,41.561,41.5833,12700.0
2010-12-10 15:00:00,55.9,55.9,55.81,55.89,14000.0,41.5982,41.5982,41.5312,41.5908,14000.0
2010-12-10 15:30:00,55.89,55.95,55.83,55.88,51600.0,41.5908,41.6354,41.5461,41.5833,51600.0
2010-12-13 09:30:00,56.39,56.68,56.13,56.28,157500.0,41.9629,42.1787,41.7694,41.881,157500.0
2010-12-13 10:00:00,56.26,56.31,56.13,56.16,69400.0,41.8661,41.9033,41.7694,41.7917,69400.0
2010-12-13 10:30:00,56.15,56.24,56.15,56.23,79800.0,41.7843,41.8512,41.7843,41.8438,79800.0
2010-12-13 11:00:00,56.23,56.52,56.23,56.43,104400.0,41.8438,42.0596,41.8438,41.9926,104400.0
2010-12-13 11:30:00,56.44,56.46,56.33,56.37,26000.0,42.0001,42.0149,41.9182,41.948,26000.0
2010-12-13 12:00:00,56.35,56.41,56.26,56.4,53700.0,41.9331,41.9777,41.8661,41.9703,53700.0
2010-12-13 12:30:00,56.4,56.42,56.28,56.29,66700.0,41.9703,41.9852,41.881,41.8884,66700.0
2010-12-13 13:00:00,56.3,56.45,56.29,56.4,59000.0,41.8959,42.0075,41.8884,41.9703,59000.0
2010-12-13 13:30:00,56.39,56.44,56.35,56.36,28500.0,41.9629,42.0001,41.9331,41.9405,28500.0
2010-12-13 14:00:00,56.37,56.39,56.31,56.32,42000.0,41.948,41.9629,41.9033,41.9108,42000.0
2010-12-13 14:30:00,56.33,56.44,56.33,56.34,50400.0,41.9182,42.0001,41.9182,41.9257,50400.0
2010-12-13 15:00:00,56.34,56.37,56.33,56.35,52100.0,41.9257,41.948,41.9182,41.9331,52100.0
2010-12-13 15:30:00,56.35,56.38,56.31,56.31,120000.0,41.9331,41.9554,41.9033,41.9033,120000.0
2010-12-14 09:30:00,56.37,56.41,56.21,56.39,23600.0,41.948,41.9777,41.8289,41.9629,23600.0
2010-12-14 10:00:00,56.39,56.7,56.37,56.61,21200.0,41.9629,42.1935,41.948,42.1266,21200.0
2010-12-14 10:30:00,56.61,56.65,56.47,56.49,23600.0,42.1266,42.1563,42.0224,42.0373,23600.0
2010-12-14 11:00:00,56.49,56.52,56.36,56.47,22000.0,42.0373,42.0596,41.9405,42.0224,22000.0
2010-12-14 11:30:00,56.47,56.5,56.47,56.47,5000.0,42.0224,42.0447,42.0224,42.0224,5000.0
2010-12-14 12:00:00,56.48,56.51,56.45,56.45,8900.0,42.0298,42.0522,42.0075,42.0075,8900.0
2010-12-14 12:30:00,56.46,56.47,56.33,56.33,13500.0,42.0149,42.0224,41.9182,41.9182,13500.0
2010-12-14 13:00:00,56.31,56.36,56.26,56.33,12100.0,41.9033,41.9405,41.8661,41.9182,12100.0
2010-12-14 13:30:00,56.35,56.36,56.16,56.21,17200.0,41.9331,41.9405,41.7917,41.8289,17200.0
2010-12-14 14:00:00,56.22,56.32,56.19,56.23,11500.0,41.8364,41.9108,41.814,41.8438,11500.0
2010-12-14 14:30:00,56.23,56.25,56.13,56.16,10500.0,41.8438,41.8587,41.7694,41.7917,10500.0
2010-12-14 15:00:00,56.19,56.19,56.07,56.12,14800.0,41.814,41.814,41.7247,41.7619,14800.0
2010-12-14 15:30:00,56.12,56.23,55.98,56.17,63000.0,41.7619,41.8438,41.6578,41.7991,63000.0
2010-12-15 09:30:00,56.24,56.52,55.97,56.17,22100.0,41.8512,42.0596,41.6503,41.7991,22100.0
2010-12-15 10:00:00,56.17,56.17,55.86,55.92,23500.0,41.7991,41.7991,41.5685,41.6131,23500.0
2010-12-15 10:30:00,55.93,56.05,55.85,55.98,26100.0,41.6205,41.7098,41.561,41.6578,26100.0
2010-12-15 11:00:00,55.97,56.0,55.84,55.85,22300.0,41.6503,41.6726,41.5536,41.561,22300.0
2010-12-15 11:30:00,55.83,55.85,55.72,55.78,11500.0,41.5461,41.561,41.4643,41.5089,11500.0
2010-12-15 12:00:00,55.78,55.78,55.63,55.63,18400.0,41.5089,41.5089,41.3973,41.3973,18400.0
2010-12-15 12:30:00,55.62,55.62,55.45,55.5,29700.0,41.3899,41.3899,41.2634,41.3006,29700.0
2010-12-15 13:00:00,55.5,55.61,55.49,55.54,10700.0,41.3006,41.3824,41.2931,41.3303,10700.0
2010-12-15 13:30:00,55.55,55.61,55.48,55.61,4500.0,41.3378,41.3824,41.2857,41.3824,4500.0
2010-12-15 14:00:00,55.62,55.69,55.43,55.43,9600.0,41.3899,41.442,41.2485,41.2485,9600.0
2010-12-15 14:30:00,55.38,55.39,55.31,55.34,9400.0,41.2113,41.2187,41.1592,41.1815,9400.0
2010-12-15 15:00:00,55.36,55.57,55.36,55.49,22700.0,41.1964,41.3527,41.1964,41.2931,22700.0
2010-12-15 15:30:00,55.5,55.54,55.4,55.45,65300.0,41.3006,41.3303,41.2261,41.2634,65300.0
2010-12-16 09:30:00,55.66,55.94,55.43,55.5,50700.0,41.4196,41.628,41.2485,41.3006,50700.0
2010-12-16 10:00:00,55.51,55.61,55.46,55.5,19700.0,41.308,41.3824,41.2708,41.3006,19700.0
2010-12-16 10:30:00,55.51,55.58,55.46,55.55,16700.0,41.308,41.3601,41.2708,41.3378,16700.0
2010-12-16 11:00:00,55.55,55.67,55.53,55.62,36900.0,41.3378,41.4271,41.3229,41.3899,36900.0
2010-12-16 11:30:00,55.62,55.62,55.46,55.55,27300.0,41.3899,41.3899,41.2708,41.3378,27300.0
2010-12-16 12:00:00,55.55,55.67,55.51,55.62,23400.0,41.3378,41.4271,41.308,41.3899,23400.0
2010-12-16 12:30:00,55.62,55.69,55.6,55.65,10300.0,41.3899,41.442,41.375,41.4122,10300.0
2010-12-16 13:00:00,55.65,55.67,55.6,55.62,11100.0,41.4122,41.4271,41.375,41.3899,11100.0
2010-12-16 13:30:00,55.62,55.72,55.6,55.64,23000.0,41.3899,41.4643,41.375,41.4047,23000.0
2010-12-16 14:00:00,55.63,55.68,55.58,55.65,14100.0,41.3973,41.4345,41.3601,41.4122,14100.0
2010-12-16 14:30:00,55.66,55.67,55.61,55.64,13600.0,41.4196,41.4271,41.3824,41.4047,13600.0
2010-12-16 15:00:00,55.64,55.68,55.59,55.63,52800.0,41.4047,41.4345,41.3675,41.3973,52800.0
2010-12-16 15:30:00,55.65,55.66,55.57,55.59,98700.0,41.4122,41.4196,41.3527,41.3675,98700.0
2010-12-17 09:30:00,55.73,55.85,55.6,55.65,33900.0,41.4717,41.561,41.375,41.4122,33900.0
2010-12-17 10:00:00,55.69,55.69,55.54,55.58,19600.0,41.442,41.442,41.3303,41.3601,19600.0
2010-12-17 10:30:00,55.56,55.56,55.38,55.45,40500.0,41.3452,41.3452,41.2113,41.2634,40500.0
2010-12-17 11:00:00,55.45,55.63,55.44,55.6,34400.0,41.2634,41.3973,41.2559,41.375,34400.0
2010-12-17 11:30:00,55.62,55.73,55.57,55.7,24200.0,41.3899,41.4717,41.3527,41.4494,24200.0
2010-12-17 12:00:00,55.67,55.81,55.63,55.67,23300.0,41.4271,41.5312,41.3973,41.4271,23300.0
2010-12-17 12:30:00,55.68,55.74,55.62,55.67,17900.0,41.4345,41.4792,41.3899,41.4271,17900.0
2010-12-17 13:00:00,55.68,55.76,55.67,55.71,18700.0,41.4345,41.494,41.4271,41.4568,18700.0
2010-12-17 13:30:00,55.68,55.86,55.68,55.81,15400.0,41.4345,41.5685,41.4345,41.5312,15400.0
2010-12-17 14:00:00,55.81,56.14,55.81,56.08,31600.0,41.5312,41.7768,41.5312,41.7322,31600.0
2010-12-17 14:30:00,56.07,56.07,55.98,55.98,11800.0,41.7247,41.7247,41.6578,41.6578,11800.0
2010-12-17 15:00:00,55.98,56.02,55.94,55.99,47000.0,41.6578,41.6875,41.628,41.6652,47000.0
2010-12-17 15:30:00,55.99,56.05,55.89,56.0,100000.0,41.6652,41.7098,41.5908,41.6726,100000.0
2010-12-20 09:30:00,56.07,56.23,55.88,55.9,29000.0,41.7247,41.8438,41.5833,41.5982,29000.0
2010-12-20 10:00:00,55.88,55.88,55.6,55.72,10500.0,41.5833,41.5833,41.375,41.4643,10500.0
2010-12-20 10:30:00,55.69,55.72,55.51,55.54,11200.0,41.442,41.4643,41.308,41.3303,11200.0
2010-12-20 11:00:00,55.53,55.73,55.52,55.7,24300.0,41.3229,41.4717,41.3154,41.4494,24300.0
2010-12-20 11:30:00,55.68,55.7,55.6,55.66,10300.0,41.4345,41.4494,41.375,41.4196,10300.0
2010-12-20 12:00:00,55.66,55.69,55.63,55.66,11300.0,41.4196,41.442,41.3973,41.4196,11300.0
2010-12-20 12:30:00,55.67,55.7,55.64,55.65,13600.0,41.4271,41.4494,41.4047,41.4122,13600.0
2010-12-20 13:00:00,55.67,55.69,55.65,55.67,10100.0,41.4271,41.442,41.4122,41.4271,10100.0
2010-12-20 13:30:00,55.66,55.72,55.66,55.72,6400.0,41.4196,41.4643,41.4196,41.4643,6400.0
2010-12-20 14:00:00,55.72,56.02,55.72,55.93,44400.0,41.4643,41.6875,41.4643,41.6205,44400.0
2010-12-20 14:30:00,55.92,55.93,55.77,55.77,31400.0,41.6131,41.6205,41.5015,41.5015,31400.0
2010-12-20 15:00:00,55.76,55.84,55.73,55.77,15300.0,41.494,41.5536,41.4717,41.5015,15300.0
2010-12-20 15:30:00,55.78,55.89,55.71,55.75,83700.0,41.5089,41.5908,41.4568,41.4866,83700.0
2010-12-21 09:30:00,56.09,56.53,56.04,56.53,19300.0,41.7396,42.067,41.7024,42.067,19300.0
2010-12-21 10:00:00,56.53,56.63,56.4,56.45,31000.0,42.067,42.1415,41.9703,42.0075,31000.0
2010-12-21 10:30:00,56.43,56.49,56.32,56.37,12500.0,41.9926,42.0373,41.9108,41.948,12500.0
2010-12-21 11:00:00,56.38,56.4,56.32,56.35,9200.0,41.9554,41.9703,41.9108,41.9331,9200.0
2010-12-21 11:30:00,56.32,56.35,56.16,56.18,13400.0,41.9108,41.9331,41.7917,41.8066,13400.0
2010-12-21 12:00:00,56.2,56.25,56.13,56.2,27000.0,41.8215,41.8587,41.7694,41.8215,27000.0
2010-12-21 12:30:00,56.22,56.23,56.18,56.18,24800.0,41.8364,41.8438,41.8066,41.8066,24800.0
2010-12-21 13:00:00,56.17,56.17,56.07,56.07,13200.0,41.7991,41.7991,41.7247,41.7247,13200.0
2010-12-21 13:30:00,56.09,56.1,56.03,56.08,10400.0,41.7396,41.7471,41.695,41.7322,10400.0
2010-12-21 14:00:00,56.06,56.12,56.06,56.11,11800.0,41.7173,41.7619,41.7173,41.7545,11800.0
2010-12-21 14:30:00,56.1,56.16,56.06,56.1,8000.0,41.7471,41.7917,41.7173,41.7471,8000.0
2010-12-21 15:00:00,56.09,56.13,55.99,56.0,15700.0,41.7396,41.7694,41.6652,41.6726,15700.0
2010-12-21 15:30:00,55.99,56.12,55.89,55.96,63800.0,41.6652,41.7619,41.5908,41.6429,63800.0
2010-12-22 09:30:00,56.02,56.11,55.77,55.84,18100.0,41.6875,41.7545,41.5015,41.5536,18100.0
2010-12-22 10:00:00,55.84,55.84,55.69,55.71,13400.0,41.5536,41.5536,41.442,41.4568,13400.0
2010-12-22 10:30:00,55.71,55.72,55.63,55.7,16100.0,41.4568,41.4643,41.3973,41.4494,16100.0
2010-12-22 11:00:00,55.7,55.71,55.63,55.64,15900.0,41.4494,41.4568,41.3973,41.4047,15900.0
2010-12-22 11:30:00,55.65,55.73,55.59,55.7,47700.0,41.4122,41.4717,41.3675,41.4494,47700.0
2010-12-22 12:00:00,55.69,55.73,55.69,55.72,19300.0,41.442,41.4717,41.442,41.4643,19300.0
2010-12-22 12:30:00,55.72,55.73,55.69,55.7,14500.0,41.4643,41.4717,41.442,41.4494,14500.0
2010-12-22 13:00:00,55.7,55.74,55.68,55.7,9800.0,41.4494,41.4792,41.4345,41.4494,9800.0
2010-12-22 13:30:00,55.71,55.72,55.67,55.71,25000.0,41.4568,41.4643,41.4271,41.4568,25000.0
2010-12-22 14:00:00,55.72,55.78,55.7,55.76,18400.0,41.4643,41.5089,41.4494,41.494,18400.0
2010-12-22 14:30:00,55.78,55.78,55.66,55.78,18200.0,41.5089,41.5089,41.4196,41.5089,18200.0
2010-12-22 15:00:00,55.78,55.93,55.76,55.89,16200.0,41.5089,41.6205,41.494,41.5908,16200.0
2010-12-22 15:30:00,55.91,56.04,55.88,55.9,66600.0,41.6057,41.7024,41.5833,41.5982,66600.0
2010-12-23 09:30:00,55.96,56.07,55.9,55.93,3900.0,41.6429,41.7247,41.5982,41.6205,3900.0
2010-12-23 10:00:00,55.91,55.94,55.79,55.81,8400.0,41.6057,41.628,41.5164,41.5312,8400.0
2010-12-23 10:30:00,55.81,55.84,55.74,55.8,7700.0,41.5312,41.5536,41.4792,41.5238,7700.0
2010-12-23 11:00:00,55.78,55.82,55.7,55.78,22700.0,41.5089,41.5387,41.4494,41.5089,22700.0
2010-12-23 11:30:00,55.78,55.78,55.69,55.75,7400.0,41.5089,41.5089,41.442,41.4866,7400.0
2010-12-23 12:00:00,55.75,55.8,55.73,55.74,11000.0,41.4866,41.5238,41.4717,41.4792,11000.0
2010-12-23 12:30:00,55.72,55.75,55.72,55.72,2700.0,41.4643,41.4866,41.4643,41.4643,2700.0
2010-12-23 13:00:00,55.72,55.87,55.72,55.85,30700.0,41.4643,41.5759,41.4643,41.561,30700.0
2010-12-23 13:30:00,55.85,55.88,55.75,55.76,9800.0,41.561,41.5833,41.4866,41.494,9800.0
2010-12-23 14:00:00,55.76,55.79,55.68,55.73,17200.0,41.494,41.5164,41.4345,41.4717,17200.0
2010-12-23 14:30:00,55.72,55.78,55.72,55.75,9900.0,41.4643,41.5089,41.4643,41.4866,9900.0
2010-12-23 15:00:00,55.75,55.8,55.72,55.75,24800.0,41.4866,41.5238,41.4643,41.4866,24800.0
2010-12-23 15:30:00,55.74,55.75,55.71,55.75,53100.0,41.4792,41.4866,41.4568,41.4866,53100.0
2010-12-27 09:30:00,55.61,55.66,55.41,55.42,3900.0,41.3824,41.4196,41.2336,41.241,3900.0
2010-12-27 10:00:00,55.45,55.49,55.39,55.49,2400.0,41.2634,41.2931,41.2187,41.2931,2400.0
2010-12-27 10:30:00,55.4,55.4,55.29,55.29,3500.0,41.2261,41.2261,41.1443,41.1443,3500.0
2010-12-27 11:00:00,55.36,55.36,55.31,55.31,500.0,41.1964,41.1964,41.1592,41.1592,500.0
2010-12-27 11:30:00,55.31,55.33,55.19,55.27,9200.0,41.1592,41.1741,41.0699,41.1294,9200.0
2010-12-27 12:00:00,55.24,55.25,55.21,55.23,4200.0,41.1071,41.1145,41.0848,41.0996,4200.0
2010-12-27 12:30:00,55.22,55.44,55.22,55.43,18500.0,41.0922,41.2559,41.0922,41.2485,18500.0
2010-12-27 13:00:00,55.42,55.46,55.38,55.46,2000.0,41.241,41.2708,41.2113,41.2708,2000.0
2010-12-27 13:30:00,55.43,55.47,55.4,55.47,13500.0,41.2485,41.2782,41.2261,41.2782,13500.0
2010-12-27 14:00:00,55.47,55.55,55.43,55.43,6500.0,41.2782,41.3378,41.2485,41.2485,6500.0
2010-12-27 14:30:00,55.47,55.48,55.43,55.48,5300.0,41.2782,41.2857,41.2485,41.2857,5300.0
2010-12-27 15:00:00,55.47,55.51,55.47,55.51,2100.0,41.2782,41.308,41.2782,41.308,2100.0
2010-12-27 15:30:00,55.52,55.66,55.52,55.59,16500.0,41.3154,41.4196,41.3154,41.3675,16500.0
2010-12-28 09:30:00,55.68,55.93,55.55,55.61,8300.0,41.4345,41.6205,41.3378,41.3824,8300.0
2010-12-28 10:00:00,55.55,55.59,55.44,55.57,9100.0,41.3378,41.3675,41.2559,41.3527,9100.0
2010-12-28 10:30:00,55.56,55.56,55.37,55.37,14100.0,41.3452,41.3452,41.2038,41.2038,14100.0
2010-12-28 11:00:00,55.37,55.43,55.27,55.29,7400.0,41.2038,41.2485,41.1294,41.1443,7400.0
2010-12-28 11:30:00,55.29,55.4,55.28,55.4,4900.0,41.1443,41.2261,41.1368,41.2261,4900.0
2010-12-28 12:00:00,55.43,55.43,55.33,55.38,11000.0,41.2485,41.2485,41.1741,41.2113,11000.0
2010-12-28 12:30:00,55.37,55.37,55.29,55.3,8700.0,41.2038,41.2038,41.1443,41.1517,8700.0
2010-12-28 13:00:00,55.3,55.31,55.24,55.29,8300.0,41.1517,41.1592,41.1071,41.1443,8300.0
2010-12-28 13:30:00,55.29,55.38,55.25,55.28,23700.0,41.1443,41.2113,41.1145,41.1368,23700.0
2010-12-28 14:00:00,55.28,55.43,55.25,55.4,15000.0,41.1368,41.2485,41.1145,41.2261,15000.0
2010-12-28 14:30:00,55.38,55.4,55.34,55.38,6200.0,41.2113,41.2261,41.1815,41.2113,6200.0
2010-12-28 15:00:00,55.39,55.48,55.34,55.43,21100.0,41.2187,41.2857,41.1815,41.2485,21100.0
2010-12-28 15:30:00,55.45,55.51,55.33,55.5,39800.0,41.2634,41.308,41.1741,41.3006,39800.0
2010-12-29 09:30:00,55.56,56.06,55.56,55.84,14500.0,41.3452,41.7173,41.3452,41.5536,14500.0
2010-12-29 10:00:00,55.87,55.9,55.77,55.77,8000.0,41.5759,41.5982,41.5015,41.5015,8000.0
2010-12-29 10:30:00,55.77,55.81,55.7,55.71,12600.0,41.5015,41.5312,41.4494,41.4568,12600.0
2010-12-29 11:00:00,55.74,55.8,55.7,55.73,19800.0,41.4792,41.5238,41.4494,41.4717,19800.0
2010-12-29 11:30:00,55.74,55.76,55.68,55.69,8300.0,41.4792,41.494,41.4345,41.442,8300.0
2010-12-29 12:00:00,55.69,55.75,55.69,55.73,20900.0,41.442,41.4866,41.442,41.4717,20900.0
2010-12-29 12:30:00,55.71,55.71,55.64,55.69,16700.0,41.4568,41.4568,41.4047,41.442,16700.0
2010-12-29 13:00:00,55.69,55.73,55.6,55.67,18000.0,41.442,41.4717,41.375,41.4271,18000.0
2010-12-29 13:30:00,55.67,55.67,55.54,55.6,12600.0,41.4271,41.4271,41.3303,41.375,12600.0
2010-12-29 14:00:00,55.6,55.67,55.55,55.55,17100.0,41.375,41.4271,41.3378,41.3378,17100.0
2010-12-29 14:30:00,55.57,55.59,55.47,55.52,8000.0,41.3527,41.3675,41.2782,41.3154,8000.0
2010-12-29 15:00:00,55.53,55.72,55.53,55.68,18000.0,41.3229,41.4643,41.3229,41.4345,18000.0
2010-12-29 15:30:00,55.69,55.69,55.6,55.61,27000.0,41.442,41.442,41.375,41.3824,27000.0
2010-12-30 09:30:00,55.63,55.94,55.63,55.94,10000.0,41.3973,41.628,41.3973,41.628,10000.0
2010-12-30 10:00:00,55.95,56.05,55.76,55.96,27800.0,41.6354,41.7098,41.494,41.6429,27800.0
2010-12-30 10:30:00,55.96,55.96,55.87,55.9,13400.0,41.6429,41.6429,41.5759,41.5982,13400.0
2010-12-30 11:00:00,55.9,55.94,55.9,55.93,11600.0,41.5982,41.628,41.5982,41.6205,11600.0
2010-12-30 11:30:00,55.92,56.11,55.92,56.0,11700.0,41.6131,41.7545,41.6131,41.6726,11700.0
2010-12-30 12:00:00,56.03,56.07,55.96,55.99,18700.0,41.695,41.7247,41.6429,41.6652,18700.0
2010-12-30 12:30:00,56.0,56.04,55.9,55.97,10000.0,41.6726,41.7024,41.5982,41.6503,10000.0
2010-12-30 13:00:00,55.97,56.01,55.94,55.99,8500.0,41.6503,41.6801,41.628,41.6652,8500.0
2010-12-30 13:30:00,55.99,55.99,55.92,55.94,7500.0,41.6652,41.6652,41.6131,41.628,7500.0
2010-12-30 14:00:00,55.93,55.95,55.93,55.95,15500.0,41.6205,41.6354,41.6205,41.6354,15500.0
2010-12-30 14:30:00,55.94,55.98,55.94,55.96,17000.0,41.628,41.6578,41.628,41.6429,17000.0
2010-12-30 15:00:00,55.95,55.99,55.91,55.92,32800.0,41.6354,41.6652,41.6057,41.6131,32800.0
2010-12-30 15:30:00,55.92,55.95,55.8,55.84,65000.0,41.6131,41.6354,41.5238,41.5536,65000.0
2010-12-31 09:30:00,55.89,55.89,55.59,55.79,13200.0,41.5908,41.5908,41.3675,41.5164,13200.0
2010-12-31 10:00:00,55.74,55.76,55.67,55.69,1300.0,41.4792,41.494,41.4271,41.442,1300.0
2010-12-31 10:30:00,55.71,55.81,55.71,55.77,1700.0,41.4568,41.5312,41.4568,41.5015,1700.0
2010-12-31 11:00:00,55.81,55.83,55.77,55.8,3600.0,41.5312,41.5461,41.5015,41.5238,3600.0
2010-12-31 11:30:00,55.81,55.84,55.78,55.78,1400.0,41.5312,41.5536,41.5089,41.5089,1400.0
2010-12-31 12:00:00,55.84,55.86,55.81,55.84,1700.0,41.5536,41.5685,41.5312,41.5536,1700.0
2010-12-31 12:30:00,55.85,55.85,55.72,55.72,4500.0,41.561,41.561,41.4643,41.4643,4500.0
2010-12-31 13:00:00,55.76,55.77,55.74,55.76,26300.0,41.494,41.5015,41.4792,41.494,26300.0
2010-12-31 13:30:00,55.75,55.92,55.72,55.92,9400.0,41.4866,41.6131,41.4643,41.6131,9400.0
2010-12-31 14:00:00,55.92,55.95,55.84,55.86,25400.0,41.6131,41.6354,41.5536,41.5685,25400.0
2010-12-31 14:30:00,55.86,56.1,55.82,56.1,16200.0,41.5685,41.7471,41.5387,41.7471,16200.0
2010-12-31 15:00:00,56.1,56.11,55.84,55.85,33900.0,41.7471,41.7545,41.5536,41.561,33900.0
2010-12-31 15:30:00,55.84,55.99,55.72,55.88,103000.0,41.5536,41.6652,41.4643,41.5833,103000.0
2011-01-03 09:30:00,56.44,56.58,56.25,56.35,7600.0,42.0001,42.1042,41.8587,41.9331,7600.0
2011-01-03 10:00:00,56.35,56.48,56.31,56.48,13900.0,41.9331,42.0298,41.9033,42.0298,13900.0
2011-01-03 10:30:00,56.48,56.59,56.46,56.59,13800.0,42.0298,42.1117,42.0149,42.1117,13800.0
2011-01-03 11:00:00,56.57,56.59,56.52,56.58,12400.0,42.0968,42.1117,42.0596,42.1042,12400.0
2011-01-03 11:30:00,56.58,56.59,56.54,56.54,5400.0,42.1042,42.1117,42.0745,42.0745,5400.0
2011-01-03 12:00:00,56.55,56.61,56.53,56.6,3900.0,42.0819,42.1266,42.067,42.1191,3900.0
2011-01-03 12:30:00,56.59,56.65,56.58,56.65,5000.0,42.1117,42.1563,42.1042,42.1563,5000.0
2011-01-03 13:00:00,56.63,56.63,56.4,56.4,13800.0,42.1415,42.1415,41.9703,41.9703,13800.0
2011-01-03 13:30:00,56.4,56.42,56.35,56.41,14400.0,41.9703,41.9852,41.9331,41.9777,14400.0
2011-01-03 14:00:00,56.4,56.42,56.25,56.28,23200.0,41.9703,41.9852,41.8587,41.881,23200.0
2011-01-03 14:30:00,56.29,56.39,56.29,56.38,8900.0,41.8884,41.9629,41.8884,41.9554,8900.0
2011-01-03 15:00:00,56.39,56.4,56.29,56.31,16000.0,41.9629,41.9703,41.8884,41.9033,16000.0
2011-01-03 15:30:00,56.31,56.59,56.3,56.46,35200.0,41.9033,42.1117,41.8959,42.0149,35200.0
2011-01-04 09:30:00,56.72,56.9,56.67,56.75,30100.0,42.2084,42.3424,42.1712,42.2308,30100.0
2011-01-04 10:00:00,56.71,56.78,56.61,56.71,409200.0,42.201,42.2531,42.1266,42.201,409200.0
2011-01-04 10:30:00,56.71,56.75,56.68,56.69,79900.0,42.201,42.2308,42.1787,42.1861,79900.0
2011-01-04 11:00:00,56.69,56.7,56.46,56.51,29200.0,42.1861,42.1935,42.0149,42.0522,29200.0
2011-01-04 11:30:00,56.51,56.68,56.43,56.61,38300.0,42.0522,42.1787,41.9926,42.1266,38300.0
2011-01-04 12:00:00,56.63,56.7,56.61,56.62,29000.0,42.1415,42.1935,42.1266,42.134,29000.0
2011-01-04 12:30:00,56.61,56.66,56.58,56.66,19500.0,42.1266,42.1638,42.1042,42.1638,19500.0
2011-01-04 13:00:00,56.66,56.7,56.62,56.68,17900.0,42.1638,42.1935,42.134,42.1787,17900.0
2011-01-04 13:30:00,56.65,56.69,56.6,56.63,14400.0,42.1563,42.1861,42.1191,42.1415,14400.0
2011-01-04 14:00:00,56.61,56.69,56.61,56.68,26200.0,42.1266,42.1861,42.1266,42.1787,26200.0
2011-01-04 14:30:00,56.68,56.76,56.65,56.69,25900.0,42.1787,42.2382,42.1563,42.1861,25900.0
2011-01-04 15:00:00,56.7,56.76,56.62,56.71,32400.0,42.1935,42.2382,42.134,42.201,32400.0
2011-01-04 15:30:00,56.7,56.78,56.63,56.64,83900.0,42.1935,42.2531,42.1415,42.1489,83900.0
2011-01-05 09:30:00,56.33,56.44,56.16,56.2,19400.0,41.9182,42.0001,41.7917,41.8215,19400.0
2011-01-05 10:00:00,56.2,56.34,56.12,56.15,23200.0,41.8215,41.9257,41.7619,41.7843,23200.0
2011-01-05 10:30:00,56.15,56.23,56.12,56.19,24600.0,41.7843,41.8438,41.7619,41.814,24600.0
2011-01-05 11:00:00,56.17,56.29,56.17,56.27,14800.0,41.7991,41.8884,41.7991,41.8736,14800.0
2011-01-05 11:30:00,56.29,56.5,56.29,56.42,19600.0,41.8884,42.0447,41.8884,41.9852,19600.0
2011-01-05 12:00:00,56.42,56.62,56.38,56.54,21800.0,41.9852,42.134,41.9554,42.0745,21800.0
2011-01-05 12:30:00,56.56,56.57,56.49,56.56,13700.0,42.0894,42.0968,42.0373,42.0894,13700.0
2011-01-05 13:00:00,56.56,56.56,56.44,56.49,12500.0,42.0894,42.0894,42.0001,42.0373,12500.0
2011-01-05 13:30:00,56.49,56.55,56.43,56.55,18000.0,42.0373,42.0819,41.9926,42.0819,18000.0
2011-01-05 14:00:00,56.55,56.61,56.5,56.56,18600.0,42.0819,42.1266,42.0447,42.0894,18600.0
2011-01-05 14:30:00,56.56,56.56,56.4,56.49,19100.0,42.0894,42.0894,41.9703,42.0373,19100.0
2011-01-05 15:00:00,56.49,56.59,56.49,56.55,16200.0,42.0373,42.1117,42.0373,42.0819,16200.0
2011-01-05 15:30:00,56.54,56.65,56.49,56.59,92600.0,42.0745,42.1563,42.0373,42.1117,92600.0
2011-01-06 09:30:00,56.77,56.77,56.39,56.5,127400.0,42.2456,42.2456,41.9629,42.0447,127400.0
2011-01-06 10:00:00,56.53,56.53,56.37,56.42,17000.0,42.067,42.067,41.948,41.9852,17000.0
2011-01-06 10:30:00,56.41,56.41,56.27,56.29,13300.0,41.9777,41.9777,41.8736,41.8884,13300.0
2011-01-06 11:00:00,56.29,56.31,56.02,56.07,10100.0,41.8884,41.9033,41.6875,41.7247,10100.0
2011-01-06 11:30:00,56.06,56.22,56.05,56.13,13500.0,41.7173,41.8364,41.7098,41.7694,13500.0
2011-01-06 12:00:00,56.12,56.13,56.05,56.11,13600.0,41.7619,41.7694,41.7098,41.7545,13600.0
2011-01-06 12:30:00,56.06,56.17,56.03,56.17,9600.0,41.7173,41.7991,41.695,41.7991,9600.0
2011-01-06 13:00:00,56.14,56.16,56.06,56.08,8600.0,41.7768,41.7917,41.7173,41.7322,8600.0
2011-01-06 13:30:00,56.1,56.16,56.08,56.15,7700.0,41.7471,41.7917,41.7322,41.7843,7700.0
2011-01-06 14:00:00,56.17,56.19,56.07,56.07,15700.0,41.7991,41.814,41.7247,41.7247,15700.0
2011-01-06 14:30:00,56.08,56.08,56.01,56.04,13900.0,41.7322,41.7322,41.6801,41.7024,13900.0
2011-01-06 15:00:00,56.04,56.09,55.93,55.95,19500.0,41.7024,41.7396,41.6205,41.6354,19500.0
2011-01-06 15:30:00,55.95,56.16,55.93,56.05,37700.0,41.6354,41.7917,41.6205,41.7098,37700.0
2011-01-07 09:30:00,56.08,56.35,55.83,55.89,32300.0,41.7322,41.9331,41.5461,41.5908,32300.0
2011-01-07 10:00:00,55.89,55.93,55.81,55.85,9100.0,41.5908,41.6205,41.5312,41.561,9100.0
2011-01-07 10:30:00,55.85,55.92,55.8,55.87,10600.0,41.561,41.6131,41.5238,41.5759,10600.0
2011-01-07 11:00:00,55.84,55.88,55.51,55.51,13800.0,41.5536,41.5833,41.308,41.308,13800.0
2011-01-07 11:30:00,55.51,55.53,55.42,55.53,10100.0,41.308,41.3229,41.241,41.3229,10100.0
2011-01-07 12:00:00,55.53,55.53,55.4,55.46,9500.0,41.3229,41.3229,41.2261,41.2708,9500.0
2011-01-07 12:30:00,55.45,55.47,55.29,55.39,12200.0,41.2634,41.2782,41.1443,41.2187,12200.0
2011-01-07 13:00:00,55.36,55.43,55.36,55.4,4300.0,41.1964,41.2485,41.1964,41.2261,4300.0
2011-01-07 13:30:00,55.44,55.51,55.34,55.37,6200.0,41.2559,41.308,41.1815,41.2038,6200.0
2011-01-07 14:00:00,55.36,55.41,55.34,55.38,5900.0,41.1964,41.2336,41.1815,41.2113,5900.0
2011-01-07 14:30:00,55.38,55.48,55.35,55.41,20600.0,41.2113,41.2857,41.1889,41.2336,20600.0
2011-01-07 15:00:00,55.39,55.42,55.32,55.4,17000.0,41.2187,41.241,41.1666,41.2261,17000.0
2011-01-07 15:30:00,55.37,55.56,55.32,55.56,63500.0,41.2038,41.3452,41.1666,41.3452,63500.0
2011-01-10 09:30:00,55.33,55.6,55.31,55.42,39200.0,41.1741,41.375,41.1592,41.241,39200.0
2011-01-10 10:00:00,55.4,55.43,55.25,55.28,14300.0,41.2261,41.2485,41.1145,41.1368,14300.0
2011-01-10 10:30:00,55.27,55.38,55.08,55.12,29600.0,41.1294,41.2113,40.988,41.0178,29600.0
2011-01-10 11:00:00,55.11,55.19,55.04,55.11,15900.0,41.0103,41.0699,40.9583,41.0103,15900.0
2011-01-10 11:30:00,55.12,55.12,54.98,55.03,15400.0,41.0178,41.0178,40.9136,40.9508,15400.0
2011-01-10 12:00:00,55.02,55.02,54.84,54.88,10700.0,40.9434,40.9434,40.8094,40.8392,10700.0
2011-01-10 12:30:00,54.88,54.88,54.78,54.8,8900.0,40.8392,40.8392,40.7648,40.7797,8900.0
2011-01-10 13:00:00,54.81,54.89,54.76,54.83,13000.0,40.7871,40.8466,40.7499,40.802,13000.0
2011-01-10 13:30:00,54.81,54.81,54.66,54.69,17900.0,40.7871,40.7871,40.6755,40.6978,17900.0
2011-01-10 14:00:00,54.68,54.77,54.6,54.77,6900.0,40.6904,40.7573,40.6308,40.7573,6900.0
2011-01-10 14:30:00,54.77,54.89,54.72,54.89,8400.0,40.7573,40.8466,40.7201,40.8466,8400.0
2011-01-10 15:00:00,54.87,55.14,54.82,55.14,25500.0,40.8317,41.0327,40.7945,41.0327,25500.0
2011-01-10 15:30:00,55.14,55.33,55.13,55.22,63300.0,41.0327,41.1741,41.0252,41.0922,63300.0
2011-01-11 09:30:00,55.53,55.64,55.16,55.24,43000.0,41.3229,41.4047,41.0475,41.1071,43000.0
2011-01-11 10:00:00,55.28,55.36,55.1,55.12,24900.0,41.1368,41.1964,41.0029,41.0178,24900.0
2011-01-11 10:30:00,55.12,55.23,55.11,55.16,24700.0,41.0178,41.0996,41.0103,41.0475,24700.0
2011-01-11 11:00:00,55.19,55.23,55.1,55.11,25600.0,41.0699,41.0996,41.0029,41.0103,25600.0
2011-01-11 11:30:00,55.09,55.22,55.08,55.2,43600.0,40.9955,41.0922,40.988,41.0773,43600.0
2011-01-11 12:00:00,55.18,55.26,55.1,55.23,14800.0,41.0624,41.122,41.0029,41.0996,14800.0
2011-01-11 12:30:00,55.24,55.26,55.22,55.26,14600.0,41.1071,41.122,41.0922,41.122,14600.0
2011-01-11 13:00:00,55.25,55.3,55.03,55.17,45100.0,41.1145,41.1517,40.9508,41.055,45100.0
2011-01-11 13:30:00,55.16,55.2,54.87,54.87,44500.0,41.0475,41.0773,40.8317,40.8317,44500.0
2011-01-11 14:00:00,54.87,54.9,54.79,54.85,23500.0,40.8317,40.8541,40.7722,40.8169,23500.0
2011-01-11 14:30:00,54.87,54.91,54.81,54.82,35700.0,40.8317,40.8615,40.7871,40.7945,35700.0
2011-01-11 15:00:00,54.83,54.89,54.77,54.84,34200.0,40.802,40.8466,40.7573,40.8094,34200.0
2011-01-11 15:30:00,54.84,54.94,54.75,54.88,94400.0,40.8094,40.8838,40.7424,40.8392,94400.0
2011-01-12 09:30:00,55.67,56.6,55.67,56.49,86500.0,41.4271,42.1191,41.4271,42.0373,86500.0
2011-01-12 10:00:00,56.49,56.97,56.43,56.96,67700.0,42.0373,42.3945,41.9926,42.387,67700.0
2011-01-12 10:30:00,56.96,57.11,56.89,57.0,51600.0,42.387,42.4986,42.3349,42.4168,51600.0
2011-01-12 11:00:00,56.98,57.04,56.94,57.01,43500.0,42.4019,42.4466,42.3721,42.4242,43500.0
2011-01-12 11:30:00,57.01,57.11,56.97,57.05,62300.0,42.4242,42.4986,42.3945,42.454,62300.0
2011-01-12 12:00:00,57.05,57.06,56.78,56.84,44600.0,42.454,42.4614,42.2531,42.2977,44600.0
2011-01-12 12:30:00,56.85,56.88,56.5,56.5,43000.0,42.3052,42.3275,42.0447,42.0447,43000.0
2011-01-12 13:00:00,56.51,56.76,56.5,56.75,34600.0,42.0522,42.2382,42.0447,42.2308,34600.0
2011-01-12 13:30:00,56.75,56.8,56.65,56.66,26100.0,42.2308,42.268,42.1563,42.1638,26100.0
2011-01-12 14:00:00,56.66,56.66,56.34,56.37,28100.0,42.1638,42.1638,41.9257,41.948,28100.0
2011-01-12 14:30:00,56.37,56.58,56.35,56.56,30800.0,41.948,42.1042,41.9331,42.0894,30800.0
2011-01-12 15:00:00,56.56,56.57,56.36,56.38,40600.0,42.0894,42.0968,41.9405,41.9554,40600.0
2011-01-12 15:30:00,56.38,56.5,56.34,56.37,84600.0,41.9554,42.0447,41.9257,41.948,84600.0
2011-01-13 09:30:00,56.45,56.57,56.23,56.26,24700.0,42.0075,42.0968,41.8438,41.8661,24700.0
2011-01-13 10:00:00,56.28,56.34,56.18,56.32,17900.0,41.881,41.9257,41.8066,41.9108,17900.0
2011-01-13 10:30:00,56.34,56.56,56.34,56.55,16400.0,41.9257,42.0894,41.9257,42.0819,16400.0
2011-01-13 11:00:00,56.55,56.55,56.44,56.47,11700.0,42.0819,42.0819,42.0001,42.0224,11700.0
2011-01-13 11:30:00,56.48,56.67,56.48,56.66,22300.0,42.0298,42.1712,42.0298,42.1638,22300.0
2011-01-13 12:00:00,56.66,56.67,56.51,56.53,19100.0,42.1638,42.1712,42.0522,42.067,19100.0
2011-01-13 12:30:00,56.55,56.57,56.49,56.49,9700.0,42.0819,42.0968,42.0373,42.0373,9700.0
2011-01-13 13:00:00,56.49,56.53,56.43,56.44,15200.0,42.0373,42.067,41.9926,42.0001,15200.0
2011-01-13 13:30:00,56.45,56.45,56.34,56.42,22900.0,42.0075,42.0075,41.9257,41.9852,22900.0
2011-01-13 14:00:00,56.42,56.43,56.33,56.39,18000.0,41.9852,41.9926,41.9182,41.9629,18000.0
2011-01-13 14:30:00,56.42,56.46,56.32,56.33,20800.0,41.9852,42.0149,41.9108,41.9182,20800.0
2011-01-13 15:00:00,56.35,56.4,56.3,56.31,40000.0,41.9331,41.9703,41.8959,41.9033,40000.0
2011-01-13 15:30:00,56.32,56.33,56.21,56.25,98500.0,41.9108,41.9182,41.8289,41.8587,98500.0
2011-01-14 09:30:00,56.33,56.55,56.12,56.23,37700.0,41.9182,42.0819,41.7619,41.8438,37700.0
2011-01-14 10:00:00,56.21,56.43,56.21,56.4,24100.0,41.8289,41.9926,41.8289,41.9703,24100.0
2011-01-14 10:30:00,56.4,56.9,56.4,56.76,58000.0,41.9703,42.3424,41.9703,42.2382,58000.0
2011-01-14 11:00:00,56.75,56.83,56.68,56.8,79300.0,42.2308,42.2903,42.1787,42.268,79300.0
2011-01-14 11:30:00,56.8,56.89,56.7,56.72,61600.0,42.268,42.3349,42.1935,42.2084,61600.0
2011-01-14 12:00:00,56.76,56.81,56.74,56.78,39600.0,42.2382,42.2754,42.2233,42.2531,39600.0
2011-01-14 12:30:00,56.77,57.14,56.74,57.11,184100.0,42.2456,42.521,42.2233,42.4986,184100.0
2011-01-14 13:00:00,57.11,57.27,57.1,57.18,58200.0,42.4986,42.6177,42.4912,42.5507,58200.0
2011-01-14 13:30:00,57.2,57.31,56.98,57.06,108900.0,42.5656,42.6475,42.4019,42.4614,108900.0
2011-01-14 14:00:00,57.06,57.1,56.95,57.03,42300.0,42.4614,42.4912,42.3796,42.4391,42300.0
2011-01-14 14:30:00,57.03,57.04,56.95,56.99,24800.0,42.4391,42.4466,42.3796,42.4094,24800.0
2011-01-14 15:00:00,56.97,57.14,56.97,57.03,60200.0,42.3945,42.521,42.3945,42.4391,60200.0
2011-01-14 15:30:00,57.03,57.24,57.03,57.18,88300.0,42.4391,42.5954,42.4391,42.5507,88300.0
2011-01-18 09:30:00,57.17,57.63,57.17,57.34,46000.0,42.5433,42.8856,42.5433,42.6698,46000.0
2011-01-18 10:00:00,57.39,57.53,57.27,57.34,36100.0,42.707,42.8112,42.6177,42.6698,36100.0
2011-01-18 10:30:00,57.34,57.34,57.02,57.03,38100.0,42.6698,42.6698,42.4317,42.4391,38100.0
2011-01-18 11:00:00,57.03,57.05,56.9,56.96,47400.0,42.4391,42.454,42.3424,42.387,47400.0
2011-01-18 11:30:00,56.96,56.96,56.85,56.85,23500.0,42.387,42.387,42.3052,42.3052,23500.0
2011-01-18 12:00:00,56.85,56.88,56.73,56.88,21900.0,42.3052,42.3275,42.2159,42.3275,21900.0
2011-01-18 12:30:00,56.86,56.88,56.71,56.73,23300.0,42.3126,42.3275,42.201,42.2159,23300.0
2011-01-18 13:00:00,56.75,56.81,56.66,56.81,21800.0,42.2308,42.2754,42.1638,42.2754,21800.0
2011-01-18 13:30:00,56.8,56.81,56.69,56.7,17100.0,42.268,42.2754,42.1861,42.1935,17100.0
2011-01-18 14:00:00,56.67,56.77,56.64,56.74,12800.0,42.1712,42.2456,42.1489,42.2233,12800.0
2011-01-18 14:30:00,56.77,56.8,56.63,56.65,20400.0,42.2456,42.268,42.1415,42.1563,20400.0
2011-01-18 15:00:00,56.65,56.69,56.61,56.65,19900.0,42.1563,42.1861,42.1266,42.1563,19900.0
2011-01-18 15:30:00,56.65,56.77,56.58,56.74,65000.0,42.1563,42.2456,42.1042,42.2233,65000.0
2011-01-19 09:30:00,56.93,56.96,56.5,56.5,26100.0,42.3647,42.387,42.0447,42.0447,26100.0
2011-01-19 10:00:00,56.52,56.61,56.44,56.53,15800.0,42.0596,42.1266,42.0001,42.067,15800.0
2011-01-19 10:30:00,56.52,56.52,56.2,56.28,11100.0,42.0596,42.0596,41.8215,41.881,11100.0
2011-01-19 11:00:00,56.27,56.31,56.16,56.27,13300.0,41.8736,41.9033,41.7917,41.8736,13300.0
2011-01-19 11:30:00,56.26,56.28,55.99,56.05,18300.0,41.8661,41.881,41.6652,41.7098,18300.0
2011-01-19 12:00:00,56.05,56.18,55.99,56.06,14600.0,41.7098,41.8066,41.6652,41.7173,14600.0
2011-01-19 12:30:00,56.05,56.05,55.83,55.9,15300.0,41.7098,41.7098,41.5461,41.5982,15300.0
2011-01-19 13:00:00,55.9,56.09,55.88,56.06,10400.0,41.5982,41.7396,41.5833,41.7173,10400.0
2011-01-19 13:30:00,56.09,56.18,56.05,56.08,7600.0,41.7396,41.8066,41.7098,41.7322,7600.0
2011-01-19 14:00:00,56.13,56.13,55.88,55.95,10000.0,41.7694,41.7694,41.5833,41.6354,10000.0
2011-01-19 14:30:00,55.98,55.98,55.64,55.67,17100.0,41.6578,41.6578,41.4047,41.4271,17100.0
2011-01-19 15:00:00,55.69,55.8,55.56,55.56,26800.0,41.442,41.5238,41.3452,41.3452,26800.0
2011-01-19 15:30:00,55.57,55.68,55.5,55.65,58600.0,41.3527,41.4345,41.3006,41.4122,58600.0
2011-01-20 09:30:00,55.87,56.06,55.33,55.45,31300.0,41.5759,41.7173,41.1741,41.2634,31300.0
2011-01-20 10:00:00,55.42,55.49,55.16,55.26,25900.0,41.241,41.2931,41.0475,41.122,25900.0
2011-01-20 10:30:00,55.22,55.22,54.82,54.83,31200.0,41.0922,41.0922,40.7945,40.802,31200.0
2011-01-20 11:00:00,54.8,54.87,54.66,54.79,33100.0,40.7797,40.8317,40.6755,40.7722,33100.0
2011-01-20 11:30:00,54.82,54.82,54.67,54.69,24500.0,40.7945,40.7945,40.6829,40.6978,24500.0
2011-01-20 12:00:00,54.71,54.82,54.64,54.78,14700.0,40.7127,40.7945,40.6606,40.7648,14700.0
2011-01-20 12:30:00,54.79,54.86,54.73,54.75,10400.0,40.7722,40.8243,40.7276,40.7424,10400.0
2011-01-20 13:00:00,54.73,54.73,54.6,54.61,19600.0,40.7276,40.7276,40.6308,40.6383,19600.0
2011-01-20 13:30:00,54.61,54.86,54.61,54.86,28000.0,40.6383,40.8243,40.6383,40.8243,28000.0
2011-01-20 14:00:00,54.83,54.88,54.77,54.83,15700.0,40.802,40.8392,40.7573,40.802,15700.0
2011-01-20 14:30:00,54.83,54.96,54.77,54.93,26000.0,40.802,40.8987,40.7573,40.8764,26000.0
2011-01-20 15:00:00,54.93,55.02,54.86,54.96,38400.0,40.8764,40.9434,40.8243,40.8987,38400.0
2011-01-20 15:30:00,54.96,55.13,54.9,55.05,90100.0,40.8987,41.0252,40.8541,40.9657,90100.0
2011-01-21 09:30:00,55.34,55.34,54.98,55.2,16000.0,41.1815,41.1815,40.9136,41.0773,16000.0
2011-01-21 10:00:00,55.19,55.25,54.81,54.82,12500.0,41.0699,41.1145,40.7871,40.7945,12500.0
2011-01-21 10:30:00,54.8,54.81,54.71,54.71,6400.0,40.7797,40.7871,40.7127,40.7127,6400.0
2011-01-21 11:00:00,54.71,54.72,54.53,54.53,8600.0,40.7127,40.7201,40.5787,40.5787,8600.0
2011-01-21 11:30:00,54.53,54.55,54.11,54.15,39700.0,40.5787,40.5936,40.2662,40.296,39700.0
2011-01-21 12:00:00,54.15,54.22,54.08,54.18,10200.0,40.296,40.348,40.2439,40.3183,10200.0
2011-01-21 12:30:00,54.2,54.27,54.11,54.25,6800.0,40.3332,40.3853,40.2662,40.3704,6800.0
2011-01-21 13:00:00,54.23,54.28,54.18,54.22,8300.0,40.3555,40.3927,40.3183,40.348,8300.0
2011-01-21 13:30:00,54.25,54.34,54.22,54.22,14500.0,40.3704,40.4373,40.348,40.348,14500.0
2011-01-21 14:00:00,54.24,54.27,54.22,54.24,12700.0,40.3629,40.3853,40.348,40.3629,12700.0
2011-01-21 14:30:00,54.22,54.4,54.22,54.35,17800.0,40.348,40.482,40.348,40.4448,17800.0
2011-01-21 15:00:00,54.37,54.4,54.3,54.33,36000.0,40.4597,40.482,40.4076,40.4299,36000.0
2011-01-21 15:30:00,54.33,54.37,54.21,54.23,63800.0,40.4299,40.4597,40.3406,40.3555,63800.0
2011-01-24 09:30:00,54.43,54.61,54.26,54.45,38900.0,40.5043,40.6383,40.3778,40.5192,38900.0
2011-01-24 10:00:00,54.44,54.57,54.4,54.5,43500.0,40.5118,40.6085,40.482,40.5564,43500.0
2011-01-24 10:30:00,54.51,54.66,54.47,54.61,45700.0,40.5638,40.6755,40.5341,40.6383,45700.0
2011-01-24 11:00:00,54.63,54.7,54.54,54.54,25200.0,40.6531,40.7052,40.5862,40.5862,25200.0
2011-01-24 11:30:00,54.55,54.73,54.55,54.68,17900.0,40.5936,40.7276,40.5936,40.6904,17900.0
2011-01-24 12:00:00,54.67,54.76,54.66,54.75,8900.0,40.6829,40.7499,40.6755,40.7424,8900.0
2011-01-24 12:30:00,54.75,54.8,54.72,54.8,4900.0,40.7424,40.7797,40.7201,40.7797,4900.0
2011-01-24 13:00:00,54.81,54.9,54.8,54.9,6100.0,40.7871,40.8541,40.7797,40.8541,6100.0
2011-01-24 13:30:00,54.9,55.01,54.87,54.95,12100.0,40.8541,40.9359,40.8317,40.8913,12100.0
2011-01-24 14:00:00,54.94,55.0,54.92,54.98,6800.0,40.8838,40.9285,40.869,40.9136,6800.0
2011-01-24 14:30:00,54.97,54.97,54.79,54.81,8000.0,40.9062,40.9062,40.7722,40.7871,8000.0
2011-01-24 15:00:00,54.81,54.92,54.81,54.86,8200.0,40.7871,40.869,40.7871,40.8243,8200.0
2011-01-24 15:30:00,54.86,54.97,54.78,54.83,65700.0,40.8243,40.9062,40.7648,40.802,65700.0
2011-01-25 09:30:00,54.61,54.87,54.58,54.86,29000.0,40.6383,40.8317,40.6159,40.8243,29000.0
2011-01-25 10:00:00,54.9,54.91,54.3,54.34,63400.0,40.8541,40.8615,40.4076,40.4373,63400.0
2011-01-25 10:30:00,54.34,54.63,54.34,54.63,8500.0,40.4373,40.6531,40.4373,40.6531,8500.0
2011-01-25 11:00:00,54.6,54.6,54.42,54.45,25400.0,40.6308,40.6308,40.4969,40.5192,25400.0
2011-01-25 11:30:00,54.47,54.6,54.47,54.6,5500.0,40.5341,40.6308,40.5341,40.6308,5500.0
2011-01-25 12:00:00,54.57,54.58,54.5,54.56,6200.0,40.6085,40.6159,40.5564,40.6011,6200.0
2011-01-25 12:30:00,54.57,54.62,54.51,54.6,11700.0,40.6085,40.6457,40.5638,40.6308,11700.0
2011-01-25 13:00:00,54.61,54.62,54.52,54.56,3900.0,40.6383,40.6457,40.5713,40.6011,3900.0
2011-01-25 13:30:00,54.58,54.67,54.58,54.64,5300.0,40.6159,40.6829,40.6159,40.6606,5300.0
2011-01-25 14:00:00,54.67,54.67,54.46,54.46,11900.0,40.6829,40.6829,40.5266,40.5266,11900.0
2011-01-25 14:30:00,54.51,54.6,54.47,54.49,7500.0,40.5638,40.6308,40.5341,40.549,7500.0
2011-01-25 15:00:00,54.49,54.75,54.49,54.68,12900.0,40.549,40.7424,40.549,40.6904,12900.0
2011-01-25 15:30:00,54.67,54.83,54.61,54.79,37000.0,40.6829,40.802,40.6383,40.7722,37000.0
2011-01-26 09:30:00,54.97,55.13,54.75,54.84,15400.0,40.9062,41.0252,40.7424,40.8094,15400.0
2011-01-26 10:00:00,54.85,55.34,54.84,55.28,21800.0,40.8169,41.1815,40.8094,41.1368,21800.0
2011-01-26 10:30:00,55.28,55.42,55.24,55.28,14900.0,41.1368,41.241,41.1071,41.1368,14900.0
2011-01-26 11:00:00,55.27,55.32,55.24,55.24,23400.0,41.1294,41.1666,41.1071,41.1071,23400.0
2011-01-26 11:30:00,55.25,55.36,55.2,55.2,36300.0,41.1145,41.1964,41.0773,41.0773,36300.0
2011-01-26 12:00:00,55.22,55.31,55.21,55.27,20800.0,41.0922,41.1592,41.0848,41.1294,20800.0
2011-01-26 12:30:00,55.26,55.44,55.26,55.42,47100.0,41.122,41.2559,41.122,41.241,47100.0
2011-01-26 13:00:00,55.43,55.51,55.33,55.39,54800.0,41.2485,41.308,41.1741,41.2187,54800.0
2011-01-26 13:30:00,55.4,55.47,55.19,55.4,46100.0,41.2261,41.2782,41.0699,41.2261,46100.0
2011-01-26 14:00:00,55.41,55.56,55.3,55.43,35100.0,41.2336,41.3452,41.1517,41.2485,35100.0
2011-01-26 14:30:00,55.46,55.53,55.36,55.48,46800.0,41.2708,41.3229,41.1964,41.2857,46800.0
2011-01-26 15:00:00,55.47,55.73,55.42,55.68,74000.0,41.2782,41.4717,41.241,41.4345,74000.0
2011-01-26 15:30:00,55.68,55.68,55.52,55.54,129300.0,41.4345,41.4345,41.3154,41.3303,129300.0
2011-01-27 09:30:00,55.6,55.66,54.66,54.78,75500.0,41.375,41.4196,40.6755,40.7648,75500.0
2011-01-27 10:00:00,54.79,55.0,54.63,54.87,77000.0,40.7722,40.9285,40.6531,40.8317,77000.0
2011-01-27 10:30:00,54.86,54.89,54.71,54.77,62400.0,40.8243,40.8466,40.7127,40.7573,62400.0
2011-01-27 11:00:00,54.76,54.82,54.43,54.43,69700.0,40.7499,40.7945,40.5043,40.5043,69700.0
2011-01-27 11:30:00,54.47,54.53,54.17,54.33,78200.0,40.5341,40.5787,40.3108,40.4299,78200.0
2011-01-27 12:00:00,54.32,54.33,54.2,54.25,53900.0,40.4225,40.4299,40.3332,40.3704,53900.0
2011-01-27 12:30:00,54.26,54.36,54.23,54.32,54000.0,40.3778,40.4522,40.3555,40.4225,54000.0
2011-01-27 13:00:00,54.32,54.32,54.22,54.29,36000.0,40.4225,40.4225,40.348,40.4001,36000.0
2011-01-27 13:30:00,54.3,54.36,54.26,54.36,40900.0,40.4076,40.4522,40.3778,40.4522,40900.0
2011-01-27 14:00:00,54.34,54.37,54.28,54.29,40700.0,40.4373,40.4597,40.3927,40.4001,40700.0
2011-01-27 14:30:00,54.28,54.68,54.28,54.65,51100.0,40.3927,40.6904,40.3927,40.668,51100.0
2011-01-27 15:00:00,54.66,54.66,54.26,54.31,123700.0,40.6755,40.6755,40.3778,40.415,123700.0
2011-01-27 15:30:00,54.31,54.36,54.15,54.24,126500.0,40.415,40.4522,40.296,40.3629,126500.0
2011-01-28 09:30:00,54.67,54.67,54.19,54.21,27900.0,40.6829,40.6829,40.3257,40.3406,27900.0
2011-01-28 10:00:00,54.24,54.24,53.65,53.71,49500.0,40.3629,40.3629,39.9239,39.9685,49500.0
2011-01-28 10:30:00,53.7,53.78,53.36,53.49,52400.0,39.9611,40.0206,39.7081,39.8048,52400.0
2011-01-28 11:00:00,53.47,53.6,53.34,53.48,46700.0,39.7899,39.8867,39.6932,39.7974,46700.0
2011-01-28 11:30:00,53.44,53.44,52.75,52.81,46200.0,39.7676,39.7676,39.2541,39.2988,46200.0
2011-01-28 12:00:00,52.81,52.81,52.45,52.7,68100.0,39.2988,39.2988,39.0309,39.2169,68100.0
2011-01-28 12:30:00,52.69,52.84,52.59,52.71,43800.0,39.2095,39.3211,39.1351,39.2244,43800.0
2011-01-28 13:00:00,52.72,52.84,52.53,52.54,41900.0,39.2318,39.3211,39.0904,39.0979,41900.0
2011-01-28 13:30:00,52.57,52.7,52.34,52.64,36900.0,39.1202,39.2169,38.949,39.1723,36900.0
2011-01-28 14:00:00,52.68,52.68,52.27,52.37,24500.0,39.202,39.202,38.8969,38.9714,24500.0
2011-01-28 14:30:00,52.36,52.67,52.36,52.59,39800.0,38.9639,39.1946,38.9639,39.1351,39800.0
2011-01-28 15:00:00,52.58,52.68,52.57,52.68,21200.0,39.1276,39.202,39.1202,39.202,21200.0
2011-01-28 15:30:00,52.66,52.78,52.65,52.7,68800.0,39.1872,39.2765,39.1797,39.2169,68800.0
2011-01-31 09:30:00,53.11,53.14,52.83,52.93,28300.0,39.522,39.5444,39.3137,39.3881,28300.0
2011-01-31 10:00:00,52.94,52.97,52.74,52.83,19300.0,39.3955,39.4179,39.2467,39.3137,19300.0
2011-01-31 10:30:00,52.83,52.94,52.71,52.89,22800.0,39.3137,39.3955,39.2244,39.3583,22800.0
2011-01-31 11:00:00,52.96,53.06,52.89,52.97,15100.0,39.4104,39.4848,39.3583,39.4179,15100.0
2011-01-31 11:30:00,52.96,53.06,52.95,52.95,9200.0,39.4104,39.4848,39.403,39.403,9200.0
2011-01-31 12:00:00,52.94,53.09,52.94,53.09,13500.0,39.3955,39.5071,39.3955,39.5071,13500.0
2011-01-31 12:30:00,53.06,53.15,53.03,53.12,8900.0,39.4848,39.5518,39.4625,39.5295,8900.0
2011-01-31 13:00:00,53.11,53.18,53.09,53.1,24600.0,39.522,39.5741,39.5071,39.5146,24600.0
2011-01-31 13:30:00,53.09,53.13,52.99,53.02,23600.0,39.5071,39.5369,39.4327,39.4551,23600.0
2011-01-31 14:00:00,53.03,53.04,52.96,52.97,20700.0,39.4625,39.4699,39.4104,39.4179,20700.0
2011-01-31 14:30:00,52.96,53.0,52.88,52.98,20200.0,39.4104,39.4402,39.3509,39.4253,20200.0
2011-01-31 15:00:00,52.96,53.06,52.93,53.02,31900.0,39.4104,39.4848,39.3881,39.4551,31900.0
2011-01-31 15:30:00,53.01,53.06,52.95,53.02,71800.0,39.4476,39.4848,39.403,39.4551,71800.0
2011-02-01 09:30:00,53.38,53.85,53.38,53.77,35100.0,39.723,40.0727,39.723,40.0132,35100.0
2011-02-01 10:00:00,53.73,53.91,53.73,53.76,31500.0,39.9834,40.1174,39.9834,40.0057,31500.0
2011-02-01 10:30:00,53.76,53.9,53.72,53.72,14300.0,40.0057,40.1099,39.976,39.976,14300.0
2011-02-01 11:00:00,53.71,53.79,53.62,53.66,23000.0,39.9685,40.0281,39.9016,39.9313,23000.0
2011-02-01 11:30:00,53.65,53.75,53.64,53.71,34900.0,39.9239,39.9983,39.9164,39.9685,34900.0
2011-02-01 12:00:00,53.72,53.86,53.71,53.83,31500.0,39.976,40.0801,39.9685,40.0578,31500.0
2011-02-01 12:30:00,53.84,53.93,53.74,53.93,38100.0,40.0653,40.1322,39.9908,40.1322,38100.0
2011-02-01 13:00:00,53.96,54.07,53.94,54.05,88800.0,40.1546,40.2364,40.1397,40.2215,88800.0
2011-02-01 13:30:00,54.03,54.08,53.98,54.0,25500.0,40.2067,40.2439,40.1694,40.1843,25500.0
2011-02-01 14:00:00,54.0,54.05,53.96,53.98,44300.0,40.1843,40.2215,40.1546,40.1694,44300.0
2011-02-01 14:30:00,54.0,54.07,53.95,54.02,59300.0,40.1843,40.2364,40.1471,40.1992,59300.0
2011-02-01 15:00:00,54.02,54.05,53.99,54.05,121100.0,40.1992,40.2215,40.1769,40.2215,121100.0
2011-02-01 15:30:00,54.05,54.22,54.0,54.12,177400.0,40.2215,40.348,40.1843,40.2736,177400.0
2011-02-02 09:30:00,53.93,54.19,53.87,54.15,22000.0,40.1322,40.3257,40.0876,40.296,22000.0
2011-02-02 10:00:00,54.11,54.29,53.96,54.21,31600.0,40.2662,40.4001,40.1546,40.3406,31600.0
2011-02-02 10:30:00,54.27,54.33,54.18,54.28,25400.0,40.3853,40.4299,40.3183,40.3927,25400.0
2011-02-02 11:00:00,54.27,54.28,54.0,54.04,30000.0,40.3853,40.3927,40.1843,40.2141,30000.0
2011-02-02 11:30:00,54.04,54.09,53.96,54.01,38400.0,40.2141,40.2513,40.1546,40.1918,38400.0
2011-02-02 12:00:00,54.02,54.08,53.94,53.94,51800.0,40.1992,40.2439,40.1397,40.1397,51800.0
2011-02-02 12:30:00,53.94,54.03,53.88,53.99,40700.0,40.1397,40.2067,40.095,40.1769,40700.0
2011-02-02 13:00:00,54.0,54.04,53.91,54.01,30100.0,40.1843,40.2141,40.1174,40.1918,30100.0
2011-02-02 13:30:00,54.0,54.05,53.97,54.03,36900.0,40.1843,40.2215,40.162,40.2067,36900.0
2011-02-02 14:00:00,54.02,54.09,53.99,54.05,47300.0,40.1992,40.2513,40.1769,40.2215,47300.0
2011-02-02 14:30:00,54.05,54.13,54.05,54.13,39800.0,40.2215,40.2811,40.2215,40.2811,39800.0
2011-02-02 15:00:00,54.13,54.21,54.1,54.19,44200.0,40.2811,40.3406,40.2587,40.3257,44200.0
2011-02-02 15:30:00,54.18,54.18,54.08,54.08,111600.0,40.3183,40.3183,40.2439,40.2439,111600.0
2011-02-03 09:30:00,53.97,54.0,53.8,53.83,121300.0,40.162,40.1843,40.0355,40.0578,121300.0
2011-02-03 10:00:00,53.86,53.87,53.54,53.68,29300.0,40.0801,40.0876,39.842,39.9462,29300.0
2011-02-03 10:30:00,53.69,53.72,53.61,53.72,42800.0,39.9536,39.976,39.8941,39.976,42800.0
2011-02-03 11:00:00,53.73,53.9,53.71,53.86,21900.0,39.9834,40.1099,39.9685,40.0801,21900.0
2011-02-03 11:30:00,53.86,53.89,53.83,53.85,16000.0,40.0801,40.1025,40.0578,40.0727,16000.0
2011-02-03 12:00:00,53.86,53.96,53.75,53.85,28400.0,40.0801,40.1546,39.9983,40.0727,28400.0
2011-02-03 12:30:00,53.86,53.86,53.75,53.82,12500.0,40.0801,40.0801,39.9983,40.0504,12500.0
2011-02-03 13:00:00,53.85,53.95,53.79,53.86,18000.0,40.0727,40.1471,40.0281,40.0801,18000.0
2011-02-03 13:30:00,53.88,53.97,53.84,53.91,23700.0,40.095,40.162,40.0653,40.1174,23700.0
2011-02-03 14:00:00,53.91,53.99,53.84,53.97,9500.0,40.1174,40.1769,40.0653,40.162,9500.0
2011-02-03 14:30:00,53.98,54.18,53.96,54.15,15800.0,40.1694,40.3183,40.1546,40.296,15800.0
2011-02-03 15:00:00,54.16,54.27,54.13,54.23,34100.0,40.3034,40.3853,40.2811,40.3555,34100.0
2011-02-03 15:30:00,54.26,54.32,54.13,54.16,42900.0,40.3778,40.4225,40.2811,40.3034,42900.0
2011-02-04 09:30:00,53.97,54.15,53.74,53.96,15200.0,40.162,40.296,39.9908,40.1546,15200.0
2011-02-04 10:00:00,54.01,54.15,53.89,54.05,19700.0,40.1918,40.296,40.1025,40.2215,19700.0
2011-02-04 10:30:00,54.04,54.14,53.85,53.93,61600.0,40.2141,40.2885,40.0727,40.1322,61600.0
2011-02-04 11:00:00,53.93,53.95,53.84,53.91,12000.0,40.1322,40.1471,40.0653,40.1174,12000.0
2011-02-04 11:30:00,53.9,53.92,53.86,53.91,12900.0,40.1099,40.1248,40.0801,40.1174,12900.0
2011-02-04 12:00:00,53.91,54.0,53.84,53.94,20400.0,40.1174,40.1843,40.0653,40.1397,20400.0
2011-02-04 12:30:00,53.95,54.05,53.93,54.03,16500.0,40.1471,40.2215,40.1322,40.2067,16500.0
2011-02-04 13:00:00,54.03,54.05,53.95,54.03,16200.0,40.2067,40.2215,40.1471,40.2067,16200.0
2011-02-04 13:30:00,54.01,54.07,53.95,53.99,25200.0,40.1918,40.2364,40.1471,40.1769,25200.0
2011-02-04 14:00:00,53.99,53.99,53.84,53.93,26400.0,40.1769,40.1769,40.0653,40.1322,26400.0
2011-02-04 14:30:00,53.9,53.9,53.7,53.7,22800.0,40.1099,40.1099,39.9611,39.9611,22800.0
2011-02-04 15:00:00,53.7,53.79,53.58,53.76,24500.0,39.9611,40.0281,39.8718,40.0057,24500.0
2011-02-04 15:30:00,53.76,53.78,53.7,53.71,70400.0,40.0057,40.0206,39.9611,39.9685,70400.0
2011-02-07 09:30:00,53.87,54.22,53.74,54.1,21500.0,40.0876,40.348,39.9908,40.2587,21500.0
2011-02-07 10:00:00,54.13,54.47,54.09,54.37,17300.0,40.2811,40.5341,40.2513,40.4597,17300.0
2011-02-07 10:30:00,54.36,54.72,54.36,54.7,17800.0,40.4522,40.7201,40.4522,40.7052,17800.0
2011-02-07 11:00:00,54.69,54.77,54.44,54.44,28100.0,40.6978,40.7573,40.5118,40.5118,28100.0
2011-02-07 11:30:00,54.45,54.63,54.39,54.59,40900.0,40.5192,40.6531,40.4745,40.6234,40900.0
2011-02-07 12:00:00,54.6,54.63,54.47,54.56,46500.0,40.6308,40.6531,40.5341,40.6011,46500.0
2011-02-07 12:30:00,54.55,54.73,54.55,54.67,26500.0,40.5936,40.7276,40.5936,40.6829,26500.0
2011-02-07 13:00:00,54.64,54.76,54.64,54.76,9100.0,40.6606,40.7499,40.6606,40.7499,9100.0
2011-02-07 13:30:00,54.75,54.87,54.75,54.87,8500.0,40.7424,40.8317,40.7424,40.8317,8500.0
2011-02-07 14:00:00,54.86,54.87,54.64,54.85,19300.0,40.8243,40.8317,40.6606,40.8169,19300.0
2011-02-07 14:30:00,54.84,54.93,54.66,54.82,22200.0,40.8094,40.8764,40.6755,40.7945,22200.0
2011-02-07 15:00:00,54.8,54.9,54.68,54.75,24500.0,40.7797,40.8541,40.6904,40.7424,24500.0
2011-02-07 15:30:00,54.74,54.86,54.66,54.79,71500.0,40.735,40.8243,40.6755,40.7722,71500.0
2011-02-08 09:30:00,54.46,54.74,54.38,54.62,76500.0,40.5266,40.735,40.4671,40.6457,76500.0
2011-02-08 10:00:00,54.63,54.82,54.62,54.74,30000.0,40.6531,40.7945,40.6457,40.735,30000.0
2011-02-08 10:30:00,54.74,54.75,54.64,54.64,21700.0,40.735,40.7424,40.6606,40.6606,21700.0
2011-02-08 11:00:00,54.66,54.67,54.56,54.6,33200.0,40.6755,40.6829,40.6011,40.6308,33200.0
2011-02-08 11:30:00,54.6,54.66,54.59,54.6,20800.0,40.6308,40.6755,40.6234,40.6308,20800.0
2011-02-08 12:00:00,54.6,54.66,54.55,54.57,22300.0,40.6308,40.6755,40.5936,40.6085,22300.0
2011-02-08 12:30:00,54.57,54.62,54.5,54.56,23200.0,40.6085,40.6457,40.5564,40.6011,23200.0
2011-02-08 13:00:00,54.58,54.59,54.5,54.5,22700.0,40.6159,40.6234,40.5564,40.5564,22700.0
2011-02-08 13:30:00,54.5,54.57,54.5,54.54,28000.0,40.5564,40.6085,40.5564,40.5862,28000.0
2011-02-08 14:00:00,54.55,54.61,54.5,54.54,38100.0,40.5936,40.6383,40.5564,40.5862,38100.0
2011-02-08 14:30:00,54.54,54.6,54.5,54.6,45300.0,40.5862,40.6308,40.5564,40.6308,45300.0
2011-02-08 15:00:00,54.59,54.64,54.55,54.62,64400.0,40.6234,40.6606,40.5936,40.6457,64400.0
2011-02-08 15:30:00,54.61,54.63,54.54,54.6,71500.0,40.6383,40.6531,40.5862,40.6308,71500.0
2011-02-09 09:30:00,54.38,54.7,54.3,54.33,23000.0,40.4671,40.7052,40.4076,40.4299,23000.0
2011-02-09 10:00:00,54.34,54.49,54.33,54.41,23300.0,40.4373,40.549,40.4299,40.4894,23300.0
2011-02-09 10:30:00,54.4,54.41,54.04,54.05,29100.0,40.482,40.4894,40.2141,40.2215,29100.0
2011-02-09 11:00:00,54.03,54.03,53.56,53.58,35800.0,40.2067,40.2067,39.8569,39.8718,35800.0
2011-02-09 11:30:00,53.58,53.65,53.56,53.6,24100.0,39.8718,39.9239,39.8569,39.8867,24100.0
2011-02-09 12:00:00,53.61,53.65,53.47,53.5,15000.0,39.8941,39.9239,39.7899,39.8123,15000.0
2011-02-09 12:30:00,53.5,53.59,53.44,53.51,20800.0,39.8123,39.8792,39.7676,39.8197,20800.0
2011-02-09 13:00:00,53.52,53.67,53.52,53.62,14500.0,39.8271,39.9388,39.8271,39.9016,14500.0
2011-02-09 13:30:00,53.64,53.65,53.51,53.52,16400.0,39.9164,39.9239,39.8197,39.8271,16400.0
2011-02-09 14:00:00,53.51,53.52,53.31,53.35,24300.0,39.8197,39.8271,39.6709,39.7006,24300.0
2011-02-09 14:30:00,53.37,53.38,53.27,53.29,37500.0,39.7155,39.723,39.6411,39.656,37500.0
2011-02-09 15:00:00,53.31,53.53,53.31,53.45,29900.0,39.6709,39.8346,39.6709,39.775,29900.0
2011-02-09 15:30:00,53.47,53.48,53.23,53.24,236500.0,39.7899,39.7974,39.6113,39.6188,236500.0
2011-02-10 09:30:00,53.02,53.28,52.37,52.57,128000.0,39.4551,39.6485,38.9714,39.1202,128000.0
2011-02-10 10:00:00,52.56,52.99,52.55,52.87,110700.0,39.1127,39.4327,39.1053,39.3434,110700.0
2011-02-10 10:30:00,52.88,53.02,52.65,52.86,129700.0,39.3509,39.4551,39.1797,39.336,129700.0
2011-02-10 11:00:00,52.88,53.06,52.85,53.01,43800.0,39.3509,39.4848,39.3286,39.4476,43800.0
2011-02-10 11:30:00,53.0,53.09,52.96,53.0,95100.0,39.4402,39.5071,39.4104,39.4402,95100.0
2011-02-10 12:00:00,52.98,53.04,52.96,52.98,32100.0,39.4253,39.4699,39.4104,39.4253,32100.0
2011-02-10 12:30:00,52.98,53.01,52.94,52.97,18400.0,39.4253,39.4476,39.3955,39.4179,18400.0
2011-02-10 13:00:00,52.95,53.01,52.9,52.98,11500.0,39.403,39.4476,39.3658,39.4253,11500.0
2011-02-10 13:30:00,52.98,53.03,52.94,52.95,57200.0,39.4253,39.4625,39.3955,39.403,57200.0
2011-02-10 14:00:00,52.95,52.99,52.9,52.96,65300.0,39.403,39.4327,39.3658,39.4104,65300.0
2011-02-10 14:30:00,52.96,53.01,52.93,52.95,40600.0,39.4104,39.4476,39.3881,39.403,40600.0
2011-02-10 15:00:00,52.96,53.01,52.92,53.0,41500.0,39.4104,39.4476,39.3806,39.4402,41500.0
2011-02-10 15:30:00,53.0,53.01,52.88,52.97,82000.0,39.4402,39.4476,39.3509,39.4179,82000.0
2011-02-11 09:30:00,52.83,52.89,52.57,52.81,123500.0,39.3137,39.3583,39.1202,39.2988,123500.0
2011-02-11 10:00:00,52.82,53.02,52.8,52.97,35300.0,39.3062,39.4551,39.2913,39.4179,35300.0
2011-02-11 10:30:00,52.97,53.11,52.72,52.97,48100.0,39.4179,39.522,39.2318,39.4179,48100.0
2011-02-11 11:00:00,52.92,53.2,52.77,52.93,64600.0,39.3806,39.589,39.269,39.3881,64600.0
2011-02-11 11:30:00,52.9,53.18,52.85,53.14,70600.0,39.3658,39.5741,39.3286,39.5444,70600.0
2011-02-11 12:00:00,53.14,53.17,53.0,53.12,60200.0,39.5444,39.5667,39.4402,39.5295,60200.0
2011-02-11 12:30:00,53.13,53.35,53.06,53.32,120900.0,39.5369,39.7006,39.4848,39.6783,120900.0
2011-02-11 13:00:00,53.32,53.5,53.3,53.5,15500.0,39.6783,39.8123,39.6634,39.8123,15500.0
2011-02-11 13:30:00,53.44,53.5,53.38,53.49,18000.0,39.7676,39.8123,39.723,39.8048,18000.0
2011-02-11 14:00:00,53.5,53.5,53.47,53.5,19700.0,39.8123,39.8123,39.7899,39.8123,19700.0
2011-02-11 14:30:00,53.5,53.6,53.47,53.6,13800.0,39.8123,39.8867,39.7899,39.8867,13800.0
2011-02-11 15:00:00,53.58,53.6,53.53,53.57,14600.0,39.8718,39.8867,39.8346,39.8643,14600.0
2011-02-11 15:30:00,53.57,53.69,53.4,53.52,78000.0,39.8643,39.9536,39.7378,39.8271,78000.0
2011-02-14 09:30:00,53.52,53.67,53.33,53.49,45700.0,39.8271,39.9388,39.6857,39.8048,45700.0
2011-02-14 10:00:00,53.5,53.56,53.45,53.56,14600.0,39.8123,39.8569,39.775,39.8569,14600.0
2011-02-14 10:30:00,53.54,53.56,53.44,53.47,17400.0,39.842,39.8569,39.7676,39.7899,17400.0
2011-02-14 11:00:00,53.45,53.5,53.43,53.44,11900.0,39.775,39.8123,39.7602,39.7676,11900.0
2011-02-14 11:30:00,53.45,53.51,53.43,53.5,3900.0,39.775,39.8197,39.7602,39.8123,3900.0
2011-02-14 12:00:00,53.48,53.75,53.45,53.48,40000.0,39.7974,39.9983,39.775,39.7974,40000.0
2011-02-14 12:30:00,53.45,53.52,53.45,53.51,10300.0,39.775,39.8271,39.775,39.8197,10300.0
2011-02-14 13:00:00,53.51,53.52,53.43,53.5,11100.0,39.8197,39.8271,39.7602,39.8123,11100.0
2011-02-14 13:30:00,53.52,53.54,53.43,53.53,10400.0,39.8271,39.842,39.7602,39.8346,10400.0
2011-02-14 14:00:00,53.51,53.57,53.49,53.51,19400.0,39.8197,39.8643,39.8048,39.8197,19400.0
2011-02-14 14:30:00,53.53,53.54,53.48,53.52,11700.0,39.8346,39.842,39.7974,39.8271,11700.0
2011-02-14 15:00:00,53.52,53.62,53.45,53.46,25600.0,39.8271,39.9016,39.775,39.7825,25600.0
2011-02-14 15:30:00,53.45,53.52,53.38,53.38,36800.0,39.775,39.8271,39.723,39.723,36800.0
2011-02-15 09:30:00,53.18,53.32,53.05,53.14,21400.0,39.5741,39.6783,39.4774,39.5444,21400.0
2011-02-15 10:00:00,53.15,53.21,52.99,53.07,17200.0,39.5518,39.5964,39.4327,39.4923,17200.0
2011-02-15 10:30:00,53.06,53.14,53.05,53.08,16400.0,39.4848,39.5444,39.4774,39.4997,16400.0
2011-02-15 11:00:00,53.07,53.17,53.07,53.17,15600.0,39.4923,39.5667,39.4923,39.5667,15600.0
2011-02-15 11:30:00,53.17,53.27,53.13,53.25,18000.0,39.5667,39.6411,39.5369,39.6262,18000.0
2011-02-15 12:00:00,53.26,53.36,53.12,53.36,19800.0,39.6337,39.7081,39.5295,39.7081,19800.0
2011-02-15 12:30:00,53.35,53.61,53.35,53.61,24700.0,39.7006,39.8941,39.7006,39.8941,24700.0
2011-02-15 13:00:00,53.61,53.78,53.61,53.76,14300.0,39.8941,40.0206,39.8941,40.0057,14300.0
2011-02-15 13:30:00,53.78,53.8,53.65,53.73,40600.0,40.0206,40.0355,39.9239,39.9834,40600.0
2011-02-15 14:00:00,53.74,53.77,53.41,53.45,19600.0,39.9908,40.0132,39.7453,39.775,19600.0
2011-02-15 14:30:00,53.46,53.51,53.35,53.41,25900.0,39.7825,39.8197,39.7006,39.7453,25900.0
2011-02-15 15:00:00,53.41,53.51,53.31,53.31,22900.0,39.7453,39.8197,39.6709,39.6709,22900.0
2011-02-15 15:30:00,53.33,53.37,53.17,53.25,94500.0,39.6857,39.7155,39.5667,39.6262,94500.0
2011-02-16 09:30:00,53.73,54.14,53.6,54.14,95500.0,39.9834,40.2885,39.8867,40.2885,95500.0
2011-02-16 10:00:00,54.15,54.54,54.06,54.51,121000.0,40.296,40.5862,40.229,40.5638,121000.0
2011-02-16 10:30:00,54.51,54.63,54.39,54.5,82000.0,40.5638,40.6531,40.4745,40.5564,82000.0
2011-02-16 11:00:00,54.49,54.5,54.37,54.49,43200.0,40.549,40.5564,40.4597,40.549,43200.0
2011-02-16 11:30:00,54.49,54.49,54.37,54.41,54000.0,40.549,40.549,40.4597,40.4894,54000.0
2011-02-16 12:00:00,54.37,54.45,54.22,54.25,37900.0,40.4597,40.5192,40.348,40.3704,37900.0
2011-02-16 12:30:00,54.25,54.4,54.23,54.31,26700.0,40.3704,40.482,40.3555,40.415,26700.0
2011-02-16 13:00:00,54.31,54.44,54.28,54.44,27800.0,40.415,40.5118,40.3927,40.5118,27800.0
2011-02-16 13:30:00,54.41,54.53,54.33,54.53,18600.0,40.4894,40.5787,40.4299,40.5787,18600.0
2011-02-16 14:00:00,54.54,54.61,54.44,54.55,21200.0,40.5862,40.6383,40.5118,40.5936,21200.0
2011-02-16 14:30:00,54.56,54.76,54.56,54.62,31600.0,40.6011,40.7499,40.6011,40.6457,31600.0
2011-02-16 15:00:00,54.61,54.75,54.58,54.62,48600.0,40.6383,40.7424,40.6159,40.6457,48600.0
2011-02-16 15:30:00,54.62,54.71,54.3,54.4,158800.0,40.6457,40.7127,40.4076,40.482,158800.0
2011-02-17 09:30:00,54.58,54.75,54.36,54.7,49500.0,40.6159,40.7424,40.4522,40.7052,49500.0
2011-02-17 10:00:00,54.71,55.21,54.67,55.15,74000.0,40.7127,41.0848,40.6829,41.0401,74000.0
2011-02-17 10:30:00,55.17,55.25,55.1,55.15,26200.0,41.055,41.1145,41.0029,41.0401,26200.0
2011-02-17 11:00:00,55.16,55.34,55.15,55.32,17300.0,41.0475,41.1815,41.0401,41.1666,17300.0
2011-02-17 11:30:00,55.32,55.43,55.23,55.38,12800.0,41.1666,41.2485,41.0996,41.2113,12800.0
2011-02-17 12:00:00,55.39,55.39,55.3,55.36,11200.0,41.2187,41.2187,41.1517,41.1964,11200.0
2011-02-17 12:30:00,55.35,55.44,55.32,55.41,14100.0,41.1889,41.2559,41.1666,41.2336,14100.0
2011-02-17 13:00:00,55.43,55.55,55.43,55.5,18000.0,41.2485,41.3378,41.2485,41.3006,18000.0
2011-02-17 13:30:00,55.5,55.62,55.47,55.58,18400.0,41.3006,41.3899,41.2782,41.3601,18400.0
2011-02-17 14:00:00,55.57,55.7,55.43,55.43,43600.0,41.3527,41.4494,41.2485,41.2485,43600.0
2011-02-17 14:30:00,55.45,55.47,55.34,55.43,38600.0,41.2634,41.2782,41.1815,41.2485,38600.0
2011-02-17 15:00:00,55.43,55.53,55.42,55.51,29400.0,41.2485,41.3229,41.241,41.308,29400.0
2011-02-17 15:30:00,55.5,55.78,55.44,55.77,122400.0,41.3006,41.5089,41.2559,41.5015,122400.0
2011-02-18 09:30:00,56.0,56.11,55.59,55.75,24500.0,41.6726,41.7545,41.3675,41.4866,24500.0
2011-02-18 10:00:00,55.74,56.22,55.73,56.22,34200.0,41.4792,41.8364,41.4717,41.8364,34200.0
2011-02-18 10:30:00,56.22,56.31,56.07,56.31,45300.0,41.8364,41.9033,41.7247,41.9033,45300.0
2011-02-18 11:00:00,56.34,56.6,56.32,56.58,55500.0,41.9257,42.1191,41.9108,42.1042,55500.0
2011-02-18 11:30:00,56.61,56.66,56.51,56.55,28200.0,42.1266,42.1638,42.0522,42.0819,28200.0
2011-02-18 12:00:00,56.55,56.82,56.55,56.75,26100.0,42.0819,42.2828,42.0819,42.2308,26100.0
2011-02-18 12:30:00,56.75,56.76,56.67,56.76,29000.0,42.2308,42.2382,42.1712,42.2382,29000.0
2011-02-18 13:00:00,56.75,56.77,56.7,56.73,23900.0,42.2308,42.2456,42.1935,42.2159,23900.0
2011-02-18 13:30:00,56.73,56.85,56.72,56.8,28800.0,42.2159,42.3052,42.2084,42.268,28800.0
2011-02-18 14:00:00,56.81,56.83,56.65,56.65,35900.0,42.2754,42.2903,42.1563,42.1563,35900.0
2011-02-18 14:30:00,56.66,56.73,56.65,56.66,37700.0,42.1638,42.2159,42.1563,42.1638,37700.0
2011-02-18 15:00:00,56.66,56.71,56.61,56.66,47400.0,42.1638,42.201,42.1266,42.1638,47400.0
2011-02-18 15:30:00,56.67,56.88,56.6,56.84,134900.0,42.1712,42.3275,42.1191,42.2977,134900.0
2011-02-22 09:30:00,55.91,56.48,55.74,55.97,87400.0,41.6057,42.0298,41.4792,41.6503,87400.0
2011-02-22 10:00:00,55.98,56.5,55.98,56.18,36200.0,41.6578,42.0447,41.6578,41.8066,36200.0
2011-02-22 10:30:00,56.16,56.39,56.14,56.32,32000.0,41.7917,41.9629,41.7768,41.9108,32000.0
2011-02-22 11:00:00,56.31,56.41,56.07,56.12,34100.0,41.9033,41.9777,41.7247,41.7619,34100.0
2011-02-22 11:30:00,56.13,56.18,55.92,55.97,18400.0,41.7694,41.8066,41.6131,41.6503,18400.0
2011-02-22 12:00:00,55.96,55.96,55.76,55.76,13700.0,41.6429,41.6429,41.494,41.494,13700.0
2011-02-22 12:30:00,55.78,55.82,55.58,55.68,43900.0,41.5089,41.5387,41.3601,41.4345,43900.0
2011-02-22 13:00:00,55.63,55.73,55.49,55.62,36100.0,41.3973,41.4717,41.2931,41.3899,36100.0
2011-02-22 13:30:00,55.62,55.74,55.44,55.45,50000.0,41.3899,41.4792,41.2559,41.2634,50000.0
2011-02-22 14:00:00,55.47,55.52,55.35,55.42,18800.0,41.2782,41.3154,41.1889,41.241,18800.0
2011-02-22 14:30:00,55.39,55.7,55.37,55.65,33900.0,41.2187,41.4494,41.2038,41.4122,33900.0
2011-02-22 15:00:00,55.65,55.77,55.51,55.58,33600.0,41.4122,41.5015,41.308,41.3601,33600.0
2011-02-22 15:30:00,55.56,55.62,55.29,55.41,111800.0,41.3452,41.3899,41.1443,41.2336,111800.0
2011-02-23 09:30:00,55.4,55.85,55.1,55.21,175000.0,41.2261,41.561,41.0029,41.0848,175000.0
2011-02-23 10:00:00,55.23,55.28,54.94,55.14,224400.0,41.0996,41.1368,40.8838,41.0327,224400.0
2011-02-23 10:30:00,55.16,55.16,55.05,55.07,88400.0,41.0475,41.0475,40.9657,40.9806,88400.0
2011-02-23 11:00:00,55.07,55.1,55.05,55.06,24200.0,40.9806,41.0029,40.9657,40.9731,24200.0
2011-02-23 11:30:00,55.06,55.08,55.03,55.06,47400.0,40.9731,40.988,40.9508,40.9731,47400.0
2011-02-23 12:00:00,55.05,55.07,54.69,54.8,67100.0,40.9657,40.9806,40.6978,40.7797,67100.0
2011-02-23 12:30:00,54.82,54.9,54.43,54.54,28700.0,40.7945,40.8541,40.5043,40.5862,28700.0
2011-02-23 13:00:00,54.5,54.54,54.22,54.26,21600.0,40.5564,40.5862,40.348,40.3778,21600.0
2011-02-23 13:30:00,54.26,54.36,54.17,54.28,22500.0,40.3778,40.4522,40.3108,40.3927,22500.0
2011-02-23 14:00:00,54.35,54.44,54.2,54.38,24800.0,40.4448,40.5118,40.3332,40.4671,24800.0
2011-02-23 14:30:00,54.39,54.52,54.32,54.51,21000.0,40.4745,40.5713,40.4225,40.5638,21000.0
2011-02-23 15:00:00,54.52,54.75,54.47,54.64,46600.0,40.5713,40.7424,40.5341,40.6606,46600.0
2011-02-23 15:30:00,54.63,54.66,54.33,54.47,77400.0,40.6531,40.6755,40.4299,40.5341,77400.0
2011-02-24 09:30:00,54.25,54.5,54.04,54.5,21500.0,40.3704,40.5564,40.2141,40.5564,21500.0
2011-02-24 10:00:00,54.49,54.65,54.4,54.44,16300.0,40.549,40.668,40.482,40.5118,16300.0
2011-02-24 10:30:00,54.45,54.48,54.22,54.27,21000.0,40.5192,40.5415,40.348,40.3853,21000.0
2011-02-24 11:00:00,54.28,54.32,53.9,54.02,25500.0,40.3927,40.4225,40.1099,40.1992,25500.0
2011-02-24 11:30:00,53.98,54.08,53.95,54.03,14300.0,40.1694,40.2439,40.1471,40.2067,14300.0
2011-02-24 12:00:00,54.02,54.14,53.96,54.07,5700.0,40.1992,40.2885,40.1546,40.2364,5700.0
2011-02-24 12:30:00,54.1,54.21,54.07,54.21,8400.0,40.2587,40.3406,40.2364,40.3406,8400.0
2011-02-24 13:00:00,54.2,54.25,54.11,54.16,12200.0,40.3332,40.3704,40.2662,40.3034,12200.0
2011-02-24 13:30:00,54.15,54.2,53.96,53.98,13300.0,40.296,40.3332,40.1546,40.1694,13300.0
2011-02-24 14:00:00,53.98,54.4,53.98,54.32,25400.0,40.1694,40.482,40.1694,40.4225,25400.0
2011-02-24 14:30:00,54.29,54.52,54.2,54.41,20300.0,40.4001,40.5713,40.3332,40.4894,20300.0
2011-02-24 15:00:00,54.43,54.68,54.37,54.6,27700.0,40.5043,40.6904,40.4597,40.6308,27700.0
2011-02-24 15:30:00,54.59,55.06,54.58,54.81,119200.0,40.6234,40.9731,40.6159,40.7871,119200.0
2011-02-25 09:30:00,54.03,54.6,54.03,54.43,44200.0,40.2067,40.6308,40.2067,40.5043,44200.0
2011-02-25 10:00:00,54.46,55.58,54.46,55.51,60400.0,40.5266,41.3601,40.5266,41.308,60400.0
2011-02-25 10:30:00,55.48,56.03,55.48,55.6,57900.0,41.2857,41.695,41.2857,41.375,57900.0
2011-02-25 11:00:00,55.58,56.25,55.57,56.17,40600.0,41.3601,41.8587,41.3527,41.7991,40600.0
2011-02-25 11:30:00,56.13,56.13,55.55,55.63,34200.0,41.7694,41.7694,41.3378,41.3973,34200.0
2011-02-25 12:00:00,55.59,55.85,55.59,55.77,28500.0,41.3675,41.561,41.3675,41.5015,28500.0
2011-02-25 12:30:00,55.75,55.84,55.58,55.71,28400.0,41.4866,41.5536,41.3601,41.4568,28400.0
2011-02-25 13:00:00,55.71,55.79,55.67,55.74,48200.0,41.4568,41.5164,41.4271,41.4792,48200.0
2011-02-25 13:30:00,55.74,55.77,55.63,55.7,63200.0,41.4792,41.5015,41.3973,41.4494,63200.0
2011-02-25 14:00:00,55.69,55.77,55.67,55.76,27100.0,41.442,41.5015,41.4271,41.494,27100.0
2011-02-25 14:30:00,55.76,55.8,55.73,55.76,45800.0,41.494,41.5238,41.4717,41.494,45800.0
2011-02-25 15:00:00,55.76,55.81,55.72,55.75,40800.0,41.494,41.5312,41.4643,41.4866,40800.0
2011-02-25 15:30:00,55.74,55.91,55.73,55.89,75600.0,41.4792,41.6057,41.4717,41.5908,75600.0
2011-02-28 09:30:00,56.21,56.59,56.04,56.18,36000.0,41.8289,42.1117,41.7024,41.8066,36000.0
2011-02-28 10:00:00,56.21,56.5,56.14,56.32,50900.0,41.8289,42.0447,41.7768,41.9108,50900.0
2011-02-28 10:30:00,56.37,56.37,56.14,56.31,28600.0,41.948,41.948,41.7768,41.9033,28600.0
2011-02-28 11:00:00,56.29,56.31,56.13,56.16,23000.0,41.8884,41.9033,41.7694,41.7917,23000.0
2011-02-28 11:30:00,56.13,56.13,55.99,56.01,26900.0,41.7694,41.7694,41.6652,41.6801,26900.0
2011-02-28 12:00:00,56.01,56.03,55.97,56.0,25400.0,41.6801,41.695,41.6503,41.6726,25400.0
2011-02-28 12:30:00,56.0,56.12,55.98,56.08,25300.0,41.6726,41.7619,41.6578,41.7322,25300.0
2011-02-28 13:00:00,56.07,56.07,55.97,56.0,27300.0,41.7247,41.7247,41.6503,41.6726,27300.0
2011-02-28 13:30:00,55.97,56.02,55.86,55.89,37300.0,41.6503,41.6875,41.5685,41.5908,37300.0
2011-02-28 14:00:00,55.86,56.06,55.8,55.99,39500.0,41.5685,41.7173,41.5238,41.6652,39500.0
2011-02-28 14:30:00,56.03,56.13,55.99,56.11,29200.0,41.695,41.7694,41.6652,41.7545,29200.0
2011-02-28 15:00:00,56.11,56.4,56.07,56.2,52000.0,41.7545,41.9703,41.7247,41.8215,52000.0
2011-02-28 15:30:00,56.21,56.29,56.14,56.22,72400.0,41.8289,41.8884,41.7768,41.8364,72400.0
2011-03-01 09:30:00,56.38,56.56,56.35,56.48,84200.0,41.9554,42.0894,41.9331,42.0298,84200.0
2011-03-01 10:00:00,56.48,56.7,56.42,56.44,89800.0,42.0298,42.1935,41.9852,42.0001,89800.0
2011-03-01 10:30:00,56.44,56.44,56.16,56.25,54100.0,42.0001,42.0001,41.7917,41.8587,54100.0
2011-03-01 11:00:00,56.23,56.5,56.23,56.38,26000.0,41.8438,42.0447,41.8438,41.9554,26000.0
2011-03-01 11:30:00,56.38,56.51,56.36,56.4,24200.0,41.9554,42.0522,41.9405,41.9703,24200.0
2011-03-01 12:00:00,56.37,56.38,56.29,56.35,30300.0,41.948,41.9554,41.8884,41.9331,30300.0
2011-03-01 12:30:00,56.34,56.5,56.3,56.39,34800.0,41.9257,42.0447,41.8959,41.9629,34800.0
2011-03-01 13:00:00,56.39,56.4,56.17,56.17,24300.0,41.9629,41.9703,41.7991,41.7991,24300.0
2011-03-01 13:30:00,56.17,56.2,56.0,56.02,23800.0,41.7991,41.8215,41.6726,41.6875,23800.0
2011-03-01 14:00:00,56.04,56.12,56.0,56.02,73600.0,41.7024,41.7619,41.6726,41.6875,73600.0
2011-03-01 14:30:00,56.01,56.24,56.0,56.0,147200.0,41.6801,41.8512,41.6726,41.6726,147200.0
2011-03-01 15:00:00,56.01,56.12,55.96,55.98,144400.0,41.6801,41.7619,41.6429,41.6578,144400.0
2011-03-01 15:30:00,55.96,56.05,55.88,56.05,174900.0,41.6429,41.7098,41.5833,41.7098,174900.0
2011-03-02 09:30:00,55.99,56.43,55.78,56.19,112400.0,41.6652,41.9926,41.5089,41.814,112400.0
2011-03-02 10:00:00,56.2,56.37,56.1,56.29,55700.0,41.8215,41.948,41.7471,41.8884,55700.0
2011-03-02 10:30:00,56.29,56.5,56.29,56.49,76800.0,41.8884,42.0447,41.8884,42.0373,76800.0
2011-03-02 11:00:00,56.46,56.68,56.44,56.63,48500.0,42.0149,42.1787,42.0001,42.1415,48500.0
2011-03-02 11:30:00,56.6,56.64,56.4,56.43,43100.0,42.1191,42.1489,41.9703,41.9926,43100.0
2011-03-02 12:00:00,56.4,56.48,56.24,56.24,69500.0,41.9703,42.0298,41.8512,41.8512,69500.0
2011-03-02 12:30:00,56.23,56.32,56.22,56.25,29000.0,41.8438,41.9108,41.8364,41.8587,29000.0
2011-03-02 13:00:00,56.25,56.31,56.17,56.19,52300.0,41.8587,41.9033,41.7991,41.814,52300.0
2011-03-02 13:30:00,56.2,56.26,56.14,56.17,137600.0,41.8215,41.8661,41.7768,41.7991,137600.0
2011-03-02 14:00:00,56.18,56.29,56.11,56.19,79800.0,41.8066,41.8884,41.7545,41.814,79800.0
2011-03-02 14:30:00,56.19,56.37,56.14,56.26,29900.0,41.814,41.948,41.7768,41.8661,29900.0
2011-03-02 15:00:00,56.28,56.31,56.18,56.27,47900.0,41.881,41.9033,41.8066,41.8736,47900.0
2011-03-02 15:30:00,56.26,56.26,55.96,56.12,102100.0,41.8661,41.8661,41.6429,41.7619,102100.0
2011-03-03 09:30:00,56.55,56.98,56.45,56.89,57000.0,42.0819,42.4019,42.0075,42.3349,57000.0
2011-03-03 10:00:00,56.89,57.14,56.84,57.11,77300.0,42.3349,42.521,42.2977,42.4986,77300.0
2011-03-03 10:30:00,57.13,57.39,57.12,57.36,19800.0,42.5135,42.707,42.5061,42.6847,19800.0
2011-03-03 11:00:00,57.36,57.46,57.32,57.4,22800.0,42.6847,42.7591,42.6549,42.7145,22800.0
2011-03-03 11:30:00,57.39,57.44,57.34,57.4,31100.0,42.707,42.7442,42.6698,42.7145,31100.0
2011-03-03 12:00:00,57.42,57.49,57.4,57.46,27800.0,42.7293,42.7814,42.7145,42.7591,27800.0
2011-03-03 12:30:00,57.46,57.46,57.38,57.44,13500.0,42.7591,42.7591,42.6996,42.7442,13500.0
2011-03-03 13:00:00,57.45,57.62,57.4,57.62,26000.0,42.7517,42.8782,42.7145,42.8782,26000.0
2011-03-03 13:30:00,57.62,57.65,57.52,57.55,25800.0,42.8782,42.9005,42.8038,42.8261,25800.0
2011-03-03 14:00:00,57.58,57.61,57.52,57.55,21000.0,42.8484,42.8707,42.8038,42.8261,21000.0
2011-03-03 14:30:00,57.53,57.53,57.43,57.48,30200.0,42.8112,42.8112,42.7368,42.774,30200.0
2011-03-03 15:00:00,57.49,57.54,57.47,57.52,41400.0,42.7814,42.8186,42.7665,42.8038,41400.0
2011-03-03 15:30:00,57.52,57.89,57.5,57.84,142900.0,42.8038,43.0791,42.7889,43.0419,142900.0
2011-03-04 09:30:00,57.91,58.03,57.4,57.4,35400.0,43.094,43.1833,42.7145,42.7145,35400.0
2011-03-04 10:00:00,57.39,57.51,56.97,57.02,20500.0,42.707,42.7963,42.3945,42.4317,20500.0
2011-03-04 10:30:00,57.02,57.1,56.82,56.85,49500.0,42.4317,42.4912,42.2828,42.3052,49500.0
2011-03-04 11:00:00,56.83,57.11,56.75,57.11,40400.0,42.2903,42.4986,42.2308,42.4986,40400.0
2011-03-04 11:30:00,57.09,57.16,57.04,57.07,11700.0,42.4838,42.5359,42.4466,42.4689,11700.0
2011-03-04 12:00:00,57.06,57.07,56.88,56.89,15000.0,42.4614,42.4689,42.3275,42.3349,15000.0
2011-03-04 12:30:00,56.91,57.02,56.91,56.98,10300.0,42.3498,42.4317,42.3498,42.4019,10300.0
2011-03-04 13:00:00,57.01,57.12,56.97,57.12,3100.0,42.4242,42.5061,42.3945,42.5061,3100.0
2011-03-04 13:30:00,57.14,57.24,57.1,57.13,12300.0,42.521,42.5954,42.4912,42.5135,12300.0
2011-03-04 14:00:00,57.12,57.14,57.0,57.12,10100.0,42.5061,42.521,42.4168,42.5061,10100.0
2011-03-04 14:30:00,57.11,57.13,57.0,57.12,25000.0,42.4986,42.5135,42.4168,42.5061,25000.0
2011-03-04 15:00:00,57.12,57.2,57.02,57.03,30300.0,42.5061,42.5656,42.4317,42.4391,30300.0
2011-03-04 15:30:00,57.03,57.41,56.99,57.38,99000.0,42.4391,42.7219,42.4094,42.6996,99000.0
2011-03-07 09:30:00,57.41,57.62,56.93,57.26,28400.0,42.7219,42.8782,42.3647,42.6103,28400.0
2011-03-07 10:00:00,57.28,57.37,57.11,57.21,19500.0,42.6252,42.6921,42.4986,42.5731,19500.0
2011-03-07 10:30:00,57.18,57.37,57.12,57.3,29500.0,42.5507,42.6921,42.5061,42.64,29500.0
2011-03-07 11:00:00,57.29,57.29,57.12,57.22,14400.0,42.6326,42.6326,42.5061,42.5805,14400.0
2011-03-07 11:30:00,57.21,57.21,57.01,57.11,27500.0,42.5731,42.5731,42.4242,42.4986,27500.0
2011-03-07 12:00:00,57.12,57.22,57.09,57.11,12600.0,42.5061,42.5805,42.4838,42.4986,12600.0
2011-03-07 12:30:00,57.11,57.17,56.96,56.96,14400.0,42.4986,42.5433,42.387,42.387,14400.0
2011-03-07 13:00:00,56.96,56.97,56.77,56.81,16000.0,42.387,42.3945,42.2456,42.2754,16000.0
2011-03-07 13:30:00,56.81,56.97,56.79,56.86,18200.0,42.2754,42.3945,42.2605,42.3126,18200.0
2011-03-07 14:00:00,56.83,57.09,56.83,57.05,15700.0,42.2903,42.4838,42.2903,42.454,15700.0
2011-03-07 14:30:00,57.06,57.16,57.01,57.15,13400.0,42.4614,42.5359,42.4242,42.5284,13400.0
2011-03-07 15:00:00,57.14,57.2,57.06,57.12,20000.0,42.521,42.5656,42.4614,42.5061,20000.0
2011-03-07 15:30:00,57.09,57.18,57.04,57.06,40700.0,42.4838,42.5507,42.4466,42.4614,40700.0
2011-03-08 09:30:00,57.29,57.29,56.84,57.0,12000.0,42.6326,42.6326,42.2977,42.4168,12000.0
2011-03-08 10:00:00,57.01,57.34,56.84,56.92,66700.0,42.4242,42.6698,42.2977,42.3573,66700.0
2011-03-08 10:30:00,56.92,57.26,56.89,57.15,16000.0,42.3573,42.6103,42.3349,42.5284,16000.0
2011-03-08 11:00:00,57.15,57.4,57.09,57.37,10000.0,42.5284,42.7145,42.4838,42.6921,10000.0
2011-03-08 11:30:00,57.41,57.7,57.3,57.69,11500.0,42.7219,42.9377,42.64,42.9303,11500.0
2011-03-08 12:00:00,57.67,57.7,57.47,57.48,6900.0,42.9154,42.9377,42.7665,42.774,6900.0
2011-03-08 12:30:00,57.46,57.57,57.45,57.5,7400.0,42.7591,42.841,42.7517,42.7889,7400.0
2011-03-08 13:00:00,57.5,57.52,57.41,57.49,9700.0,42.7889,42.8038,42.7219,42.7814,9700.0
2011-03-08 13:30:00,57.47,57.5,57.33,57.34,11800.0,42.7665,42.7889,42.6624,42.6698,11800.0
2011-03-08 14:00:00,57.33,57.33,57.21,57.24,11600.0,42.6624,42.6624,42.5731,42.5954,11600.0
2011-03-08 14:30:00,57.24,57.28,57.16,57.25,7800.0,42.5954,42.6252,42.5359,42.6028,7800.0
2011-03-08 15:00:00,57.26,57.26,57.16,57.21,15300.0,42.6103,42.6103,42.5359,42.5731,15300.0
2011-03-08 15:30:00,57.22,57.22,57.04,57.08,52800.0,42.5805,42.5805,42.4466,42.4763,52800.0
2011-03-09 09:30:00,57.62,57.62,56.95,57.1,13100.0,42.8782,42.8782,42.3796,42.4912,13100.0
2011-03-09 10:00:00,57.1,57.36,57.01,57.36,26500.0,42.4912,42.6847,42.4242,42.6847,26500.0
2011-03-09 10:30:00,57.35,57.4,56.9,57.05,18900.0,42.6772,42.7145,42.3424,42.454,18900.0
2011-03-09 11:00:00,57.04,57.35,57.03,57.34,16900.0,42.4466,42.6772,42.4391,42.6698,16900.0
2011-03-09 11:30:00,57.3,57.61,57.22,57.51,19900.0,42.64,42.8707,42.5805,42.7963,19900.0
2011-03-09 12:00:00,57.53,57.83,57.53,57.79,18300.0,42.8112,43.0344,42.8112,43.0047,18300.0
2011-03-09 12:30:00,57.79,57.93,57.73,57.89,30500.0,43.0047,43.1089,42.96,43.0791,30500.0
2011-03-09 13:00:00,57.92,57.97,57.8,57.86,21000.0,43.1014,43.1386,43.0121,43.0568,21000.0
2011-03-09 13:30:00,57.85,57.92,57.79,57.83,16400.0,43.0493,43.1014,43.0047,43.0344,16400.0
2011-03-09 14:00:00,57.82,57.97,57.8,57.96,23200.0,43.027,43.1386,43.0121,43.1312,23200.0
2011-03-09 14:30:00,57.94,57.97,57.84,57.85,45700.0,43.1163,43.1386,43.0419,43.0493,45700.0
2011-03-09 15:00:00,57.85,57.98,57.81,57.89,68600.0,43.0493,43.1461,43.0196,43.0791,68600.0
2011-03-09 15:30:00,57.89,58.11,57.87,58.06,85800.0,43.0791,43.2428,43.0642,43.2056,85800.0
2011-03-10 09:30:00,56.91,57.16,56.85,57.06,23800.0,42.3498,42.5359,42.3052,42.4614,23800.0
2011-03-10 10:00:00,57.02,57.1,56.92,57.1,18900.0,42.4317,42.4912,42.3573,42.4912,18900.0
2011-03-10 10:30:00,57.04,57.23,57.0,57.18,29100.0,42.4466,42.5879,42.4168,42.5507,29100.0
2011-03-10 11:00:00,57.19,57.26,57.03,57.14,27800.0,42.5582,42.6103,42.4391,42.521,27800.0
2011-03-10 11:30:00,57.13,57.28,57.09,57.25,25800.0,42.5135,42.6252,42.4838,42.6028,25800.0
2011-03-10 12:00:00,57.25,57.29,57.1,57.14,12300.0,42.6028,42.6326,42.4912,42.521,12300.0
2011-03-10 12:30:00,57.18,57.35,57.14,57.35,15400.0,42.5507,42.6772,42.521,42.6772,15400.0
2011-03-10 13:00:00,57.34,57.38,57.11,57.13,13100.0,42.6698,42.6996,42.4986,42.5135,13100.0
2011-03-10 13:30:00,57.11,57.15,56.85,56.97,36600.0,42.4986,42.5284,42.3052,42.3945,36600.0
2011-03-10 14:00:00,56.94,57.01,56.81,56.86,35400.0,42.3721,42.4242,42.2754,42.3126,35400.0
2011-03-10 14:30:00,56.86,57.02,56.85,56.93,19900.0,42.3126,42.4317,42.3052,42.3647,19900.0
2011-03-10 15:00:00,56.94,57.06,56.78,56.79,31700.0,42.3721,42.4614,42.2531,42.2605,31700.0
2011-03-10 15:30:00,56.76,56.94,56.6,56.64,72800.0,42.2382,42.3721,42.1191,42.1489,72800.0
2011-03-11 09:30:00,56.8,56.99,56.35,56.88,23300.0,42.268,42.4094,41.9331,42.3275,23300.0
2011-03-11 10:00:00,56.91,57.07,56.78,57.01,12500.0,42.3498,42.4689,42.2531,42.4242,12500.0
2011-03-11 10:30:00,57.02,57.19,56.96,57.19,12900.0,42.4317,42.5582,42.387,42.5582,12900.0
2011-03-11 11:00:00,57.18,57.25,57.14,57.21,21600.0,42.5507,42.6028,42.521,42.5731,21600.0
2011-03-11 11:30:00,57.18,57.75,57.18,57.74,25600.0,42.5507,42.9749,42.5507,42.9675,25600.0
2011-03-11 12:00:00,57.72,57.78,57.6,57.65,15400.0,42.9526,42.9972,42.8633,42.9005,15400.0
2011-03-11 12:30:00,57.63,57.69,57.55,57.57,11800.0,42.8856,42.9303,42.8261,42.841,11800.0
2011-03-11 13:00:00,57.57,57.57,57.41,57.47,7000.0,42.841,42.841,42.7219,42.7665,7000.0
2011-03-11 13:30:00,57.47,57.5,57.33,57.43,7200.0,42.7665,42.7889,42.6624,42.7368,7200.0
2011-03-11 14:00:00,57.41,57.41,56.93,56.98,39000.0,42.7219,42.7219,42.3647,42.4019,39000.0
2011-03-11 14:30:00,57.05,57.32,57.02,57.22,25400.0,42.454,42.6549,42.4317,42.5805,25400.0
2011-03-11 15:00:00,57.25,57.5,57.25,57.49,8300.0,42.6028,42.7889,42.6028,42.7814,8300.0
2011-03-11 15:30:00,57.46,57.59,57.37,57.52,50300.0,42.7591,42.8558,42.6921,42.8038,50300.0
2011-03-14 09:30:00,57.02,57.2,57.02,57.16,2700.0,42.4317,42.5656,42.4317,42.5359,2700.0
2011-03-14 10:00:00,57.16,57.23,56.69,56.69,15800.0,42.5359,42.5879,42.1861,42.1861,15800.0
2011-03-14 10:30:00,56.69,56.69,56.51,56.6,20800.0,42.1861,42.1861,42.0522,42.1191,20800.0
2011-03-14 11:00:00,56.6,56.82,56.51,56.64,26100.0,42.1191,42.2828,42.0522,42.1489,26100.0
2011-03-14 11:30:00,56.61,56.72,56.56,56.72,7000.0,42.1266,42.2084,42.0894,42.2084,7000.0
2011-03-14 12:00:00,56.74,56.82,56.7,56.79,8200.0,42.2233,42.2828,42.1935,42.2605,8200.0
2011-03-14 12:30:00,56.79,56.79,56.65,56.75,5100.0,42.2605,42.2605,42.1563,42.2308,5100.0
2011-03-14 13:00:00,56.75,56.89,56.73,56.76,5700.0,42.2308,42.3349,42.2159,42.2382,5700.0
2011-03-14 13:30:00,56.75,56.79,56.7,56.79,18400.0,42.2308,42.2605,42.1935,42.2605,18400.0
2011-03-14 14:00:00,56.8,56.88,56.7,56.77,49900.0,42.268,42.3275,42.1935,42.2456,49900.0
2011-03-14 14:30:00,56.8,56.8,56.66,56.72,14400.0,42.268,42.268,42.1638,42.2084,14400.0
2011-03-14 15:00:00,56.73,56.89,56.69,56.83,62000.0,42.2159,42.3349,42.1861,42.2903,62000.0
2011-03-14 15:30:00,56.87,56.93,56.65,56.7,146200.0,42.3201,42.3647,42.1563,42.1935,146200.0
2011-03-15 09:30:00,55.1,56.11,54.75,55.82,49100.0,41.0029,41.7545,40.7424,41.5387,49100.0
2011-03-15 10:00:00,55.79,55.9,55.43,55.87,20300.0,41.5164,41.5982,41.2485,41.5759,20300.0
2011-03-15 10:30:00,55.87,55.88,55.63,55.82,33300.0,41.5759,41.5833,41.3973,41.5387,33300.0
2011-03-15 11:00:00,55.82,55.9,55.7,55.88,14000.0,41.5387,41.5982,41.4494,41.5833,14000.0
2011-03-15 11:30:00,55.85,55.94,55.79,55.82,14600.0,41.561,41.628,41.5164,41.5387,14600.0
2011-03-15 12:00:00,55.79,55.96,55.76,55.93,25900.0,41.5164,41.6429,41.494,41.6205,25900.0
2011-03-15 12:30:00,55.93,55.93,55.68,55.76,21700.0,41.6205,41.6205,41.4345,41.494,21700.0
2011-03-15 13:00:00,55.76,56.07,55.74,56.07,19700.0,41.494,41.7247,41.4792,41.7247,19700.0
2011-03-15 13:30:00,56.07,56.07,55.9,56.0,39900.0,41.7247,41.7247,41.5982,41.6726,39900.0
2011-03-15 14:00:00,56.0,56.38,56.0,56.32,44000.0,41.6726,41.9554,41.6726,41.9108,44000.0
2011-03-15 14:30:00,56.32,56.61,56.25,56.59,34100.0,41.9108,42.1266,41.8587,42.1117,34100.0
2011-03-15 15:00:00,56.59,56.84,56.57,56.8,24800.0,42.1117,42.2977,42.0968,42.268,24800.0
2011-03-15 15:30:00,56.79,56.87,56.68,56.69,93100.0,42.2605,42.3201,42.1787,42.1861,93100.0
2011-03-16 09:30:00,56.66,56.93,56.4,56.87,38700.0,42.1638,42.3647,41.9703,42.3201,38700.0
2011-03-16 10:00:00,56.87,57.08,56.87,57.02,39100.0,42.3201,42.4763,42.3201,42.4317,39100.0
2011-03-16 10:30:00,57.02,57.14,56.97,56.97,44800.0,42.4317,42.521,42.3945,42.3945,44800.0
2011-03-16 11:00:00,56.96,56.96,56.3,56.78,60900.0,42.387,42.387,41.8959,42.2531,60900.0
2011-03-16 11:30:00,56.8,56.88,56.42,56.45,27300.0,42.268,42.3275,41.9852,42.0075,27300.0
2011-03-16 12:00:00,56.47,56.49,56.08,56.15,21200.0,42.0224,42.0373,41.7322,41.7843,21200.0
2011-03-16 12:30:00,56.16,56.22,55.85,55.89,20000.0,41.7917,41.8364,41.561,41.5908,20000.0
2011-03-16 13:00:00,55.88,55.97,55.84,55.85,22000.0,41.5833,41.6503,41.5536,41.561,22000.0
2011-03-16 13:30:00,55.87,55.98,55.66,55.94,23600.0,41.5759,41.6578,41.4196,41.628,23600.0
2011-03-16 14:00:00,55.93,55.94,55.41,55.78,43400.0,41.6205,41.628,41.2336,41.5089,43400.0
2011-03-16 14:30:00,55.76,56.06,55.71,55.87,73600.0,41.494,41.7173,41.4568,41.5759,73600.0
2011-03-16 15:00:00,55.88,55.94,55.63,55.72,63800.0,41.5833,41.628,41.3973,41.4643,63800.0
2011-03-16 15:30:00,55.74,55.86,55.65,55.71,90200.0,41.4792,41.5685,41.4122,41.4568,90200.0
2011-03-17 09:30:00,57.25,57.25,56.27,56.44,103600.0,42.6028,42.6028,41.8736,42.0001,103600.0
2011-03-17 10:00:00,56.47,56.64,56.4,56.64,20200.0,42.0224,42.1489,41.9703,42.1489,20200.0
2011-03-17 10:30:00,56.62,56.7,56.3,56.44,13900.0,42.134,42.1935,41.8959,42.0001,13900.0
2011-03-17 11:00:00,56.48,56.59,56.14,56.18,12100.0,42.0298,42.1117,41.7768,41.8066,12100.0
2011-03-17 11:30:00,56.17,56.2,55.93,56.02,18900.0,41.7991,41.8215,41.6205,41.6875,18900.0
2011-03-17 12:00:00,56.0,56.15,55.96,55.97,10100.0,41.6726,41.7843,41.6429,41.6503,10100.0
2011-03-17 12:30:00,56.0,56.05,55.95,56.01,8100.0,41.6726,41.7098,41.6354,41.6801,8100.0
2011-03-17 13:00:00,56.02,56.11,55.86,55.86,13200.0,41.6875,41.7545,41.5685,41.5685,13200.0
2011-03-17 13:30:00,55.82,55.88,55.59,55.67,28200.0,41.5387,41.5833,41.3675,41.4271,28200.0
2011-03-17 14:00:00,55.68,55.82,55.6,55.6,35400.0,41.4345,41.5387,41.375,41.375,35400.0
2011-03-17 14:30:00,55.6,55.65,55.47,55.5,20700.0,41.375,41.4122,41.2782,41.3006,20700.0
2011-03-17 15:00:00,55.51,55.54,55.29,55.36,41300.0,41.308,41.3303,41.1443,41.1964,41300.0
2011-03-17 15:30:00,55.34,55.62,55.34,55.5,64400.0,41.1815,41.3899,41.1815,41.3006,64400.0
2011-03-18 09:30:00,55.87,56.3,55.8,55.85,12400.0,41.5759,41.8959,41.5238,41.561,12400.0
2011-03-18 10:00:00,55.84,56.0,55.82,55.93,19500.0,41.5536,41.6726,41.5387,41.6205,19500.0
2011-03-18 10:30:00,55.93,55.98,55.87,55.9,15700.0,41.6205,41.6578,41.5759,41.5982,15700.0
2011-03-18 11:00:00,55.9,56.0,55.81,55.84,13800.0,41.5982,41.6726,41.5312,41.5536,13800.0
2011-03-18 11:30:00,55.83,55.99,55.79,55.92,9100.0,41.5461,41.6652,41.5164,41.6131,9100.0
2011-03-18 12:00:00,55.97,56.06,55.86,55.89,24400.0,41.6503,41.7173,41.5685,41.5908,24400.0
2011-03-18 12:30:00,55.89,55.9,55.82,55.88,6000.0,41.5908,41.5982,41.5387,41.5833,6000.0
2011-03-18 13:00:00,55.89,55.92,55.75,55.79,5800.0,41.5908,41.6131,41.4866,41.5164,5800.0
2011-03-18 13:30:00,55.83,55.91,55.7,55.71,13000.0,41.5461,41.6057,41.4494,41.4568,13000.0
2011-03-18 14:00:00,55.75,55.75,55.49,55.55,18900.0,41.4866,41.4866,41.2931,41.3378,18900.0
2011-03-18 14:30:00,55.59,55.79,55.55,55.7,12200.0,41.3675,41.5164,41.3378,41.4494,12200.0
2011-03-18 15:00:00,55.71,55.89,55.71,55.81,17700.0,41.4568,41.5908,41.4568,41.5312,17700.0
2011-03-18 15:30:00,55.8,55.83,55.36,55.67,100800.0,41.5238,41.5461,41.1964,41.4271,100800.0
2011-03-21 09:30:00,56.75,57.31,56.19,56.7,644200.0,42.2308,42.6475,41.814,42.1935,644200.0
2011-03-21 10:00:00,56.73,56.79,56.41,56.5,25000.0,42.2159,42.2605,41.9777,42.0447,25000.0
2011-03-21 10:30:00,56.57,56.69,56.55,56.61,20400.0,42.0968,42.1861,42.0819,42.1266,20400.0
2011-03-21 11:00:00,56.66,56.73,56.58,56.6,30800.0,42.1638,42.2159,42.1042,42.1191,30800.0
2011-03-21 11:30:00,56.6,56.67,56.56,56.61,32800.0,42.1191,42.1712,42.0894,42.1266,32800.0
2011-03-21 12:00:00,56.6,56.77,56.59,56.77,14100.0,42.1191,42.2456,42.1117,42.2456,14100.0
2011-03-21 12:30:00,56.76,56.76,56.63,56.64,5600.0,42.2382,42.2382,42.1415,42.1489,5600.0
2011-03-21 13:00:00,56.61,56.64,56.6,56.61,13000.0,42.1266,42.1489,42.1191,42.1266,13000.0
2011-03-21 13:30:00,56.63,56.77,56.61,56.75,12100.0,42.1415,42.2456,42.1266,42.2308,12100.0
2011-03-21 14:00:00,56.77,56.79,56.58,56.78,65300.0,42.2456,42.2605,42.1042,42.2531,65300.0
2011-03-21 14:30:00,56.79,56.89,56.64,56.66,9800.0,42.2605,42.3349,42.1489,42.1638,9800.0
2011-03-21 15:00:00,56.69,56.8,56.66,56.73,36700.0,42.1861,42.268,42.1638,42.2159,36700.0
2011-03-21 15:30:00,56.73,56.91,56.72,56.78,45900.0,42.2159,42.3498,42.2084,42.2531,45900.0
2011-03-22 09:30:00,57.06,57.17,56.53,56.63,38600.0,42.4614,42.5433,42.067,42.1415,38600.0
2011-03-22 10:00:00,56.62,56.77,56.52,56.6,57500.0,42.134,42.2456,42.0596,42.1191,57500.0
2011-03-22 10:30:00,56.6,56.67,56.27,56.39,46000.0,42.1191,42.1712,41.8736,41.9629,46000.0
2011-03-22 11:00:00,56.39,56.61,56.37,56.59,15700.0,41.9629,42.1266,41.948,42.1117,15700.0
2011-03-22 11:30:00,56.56,56.74,56.56,56.7,18000.0,42.0894,42.2233,42.0894,42.1935,18000.0
2011-03-22 12:00:00,56.7,56.74,56.62,56.74,10500.0,42.1935,42.2233,42.134,42.2233,10500.0
2011-03-22 12:30:00,56.7,56.86,56.66,56.86,9500.0,42.1935,42.3126,42.1638,42.3126,9500.0
2011-03-22 13:00:00,56.8,56.87,56.76,56.79,10900.0,42.268,42.3201,42.2382,42.2605,10900.0
2011-03-22 13:30:00,56.79,56.91,56.77,56.91,11400.0,42.2605,42.3498,42.2456,42.3498,11400.0
2011-03-22 14:00:00,56.89,56.93,56.81,56.83,11600.0,42.3349,42.3647,42.2754,42.2903,11600.0
2011-03-22 14:30:00,56.85,56.98,56.81,56.84,38200.0,42.3052,42.4019,42.2754,42.2977,38200.0
2011-03-22 15:00:00,56.85,57.31,56.85,57.27,82200.0,42.3052,42.6475,42.3052,42.6177,82200.0
2011-03-22 15:30:00,57.26,57.35,57.17,57.22,64500.0,42.6103,42.6772,42.5433,42.5805,64500.0
2011-03-23 09:30:00,57.32,58.14,57.02,57.93,46400.0,42.6549,43.2651,42.4317,43.1089,46400.0
2011-03-23 10:00:00,57.83,57.87,57.53,57.79,39100.0,43.0344,43.0642,42.8112,43.0047,39100.0
2011-03-23 10:30:00,57.79,57.87,57.62,57.7,13300.0,43.0047,43.0642,42.8782,42.9377,13300.0
2011-03-23 11:00:00,57.73,57.76,57.64,57.72,16600.0,42.96,42.9823,42.8931,42.9526,16600.0
2011-03-23 11:30:00,57.74,57.79,57.65,57.68,10700.0,42.9675,43.0047,42.9005,42.9228,10700.0
2011-03-23 12:00:00,57.7,57.74,57.61,57.66,18800.0,42.9377,42.9675,42.8707,42.9079,18800.0
2011-03-23 12:30:00,57.7,57.74,57.61,57.65,28400.0,42.9377,42.9675,42.8707,42.9005,28400.0
2011-03-23 13:00:00,57.66,57.71,57.6,57.66,15600.0,42.9079,42.9451,42.8633,42.9079,15600.0
2011-03-23 13:30:00,57.69,57.81,57.66,57.74,13400.0,42.9303,43.0196,42.9079,42.9675,13400.0
2011-03-23 14:00:00,57.78,57.78,57.65,57.73,18500.0,42.9972,42.9972,42.9005,42.96,18500.0
2011-03-23 14:30:00,57.73,57.97,57.69,57.95,27000.0,42.96,43.1386,42.9303,43.1237,27000.0
2011-03-23 15:00:00,57.96,58.03,57.94,57.99,28200.0,43.1312,43.1833,43.1163,43.1535,28200.0
2011-03-23 15:30:00,58.03,58.29,57.98,58.14,81900.0,43.1833,43.3768,43.1461,43.2651,81900.0
2011-03-24 09:30:00,58.92,59.0,58.62,58.7,40300.0,43.8456,43.9051,43.6223,43.6819,40300.0
2011-03-24 10:00:00,58.72,58.76,58.36,58.66,95000.0,43.6967,43.7265,43.4288,43.6521,95000.0
2011-03-24 10:30:00,58.65,59.6,58.64,59.56,117700.0,43.6446,44.3516,43.6372,44.3218,117700.0
2011-03-24 11:00:00,59.52,59.55,58.94,59.09,34200.0,44.2921,44.3144,43.8605,43.9721,34200.0
2011-03-24 11:30:00,59.09,59.09,58.69,58.72,31500.0,43.9721,43.9721,43.6744,43.6967,31500.0
2011-03-24 12:00:00,58.73,58.79,58.67,58.77,31400.0,43.7042,43.7488,43.6595,43.7339,31400.0
2011-03-24 12:30:00,58.76,58.78,58.61,58.62,27700.0,43.7265,43.7414,43.6149,43.6223,27700.0
2011-03-24 13:00:00,58.62,58.75,58.59,58.71,39900.0,43.6223,43.7191,43.6,43.6893,39900.0
2011-03-24 13:30:00,58.69,58.71,58.59,58.68,34100.0,43.6744,43.6893,43.6,43.667,34100.0
2011-03-24 14:00:00,58.68,58.69,58.57,58.63,10000.0,43.667,43.6744,43.5851,43.6298,10000.0
2011-03-24 14:30:00,58.6,58.91,58.6,58.82,31900.0,43.6074,43.8381,43.6074,43.7712,31900.0
2011-03-24 15:00:00,58.81,58.93,58.79,58.84,26200.0,43.7637,43.853,43.7488,43.786,26200.0
2011-03-24 15:30:00,58.85,59.02,58.78,58.94,115500.0,43.7935,43.92,43.7414,43.8605,115500.0
2011-03-25 09:30:00,59.05,59.05,58.75,58.8,16500.0,43.9423,43.9423,43.7191,43.7563,16500.0
2011-03-25 10:00:00,58.81,59.07,58.78,59.07,17700.0,43.7637,43.9572,43.7414,43.9572,17700.0
2011-03-25 10:30:00,59.06,59.29,59.05,59.26,20800.0,43.9498,44.1209,43.9423,44.0986,20800.0
2011-03-25 11:00:00,59.28,59.31,59.05,59.11,17000.0,44.1135,44.1358,43.9423,43.987,17000.0
2011-03-25 11:30:00,59.1,59.25,59.06,59.15,21000.0,43.9795,44.0911,43.9498,44.0167,21000.0
2011-03-25 12:00:00,59.15,59.21,59.08,59.08,17100.0,44.0167,44.0614,43.9646,43.9646,17100.0
2011-03-25 12:30:00,59.06,59.06,58.88,58.89,18100.0,43.9498,43.9498,43.8158,43.8232,18100.0
2011-03-25 13:00:00,58.9,58.93,58.83,58.91,22600.0,43.8307,43.853,43.7786,43.8381,22600.0
2011-03-25 13:30:00,58.9,59.03,58.83,58.86,37500.0,43.8307,43.9274,43.7786,43.8009,37500.0
2011-03-25 14:00:00,58.86,58.88,58.79,58.81,16000.0,43.8009,43.8158,43.7488,43.7637,16000.0
2011-03-25 14:30:00,58.8,58.83,58.7,58.72,16300.0,43.7563,43.7786,43.6819,43.6967,16300.0
2011-03-25 15:00:00,58.73,58.78,58.67,58.75,42700.0,43.7042,43.7414,43.6595,43.7191,42700.0
2011-03-25 15:30:00,58.77,58.96,58.74,58.96,68700.0,43.7339,43.8753,43.7116,43.8753,68700.0
2011-03-28 09:30:00,58.83,58.83,58.5,58.73,16700.0,43.7786,43.7786,43.533,43.7042,16700.0
2011-03-28 10:00:00,58.68,59.26,58.68,59.19,18500.0,43.667,44.0986,43.667,44.0465,18500.0
2011-03-28 10:30:00,59.19,59.31,59.01,59.06,7100.0,44.0465,44.1358,43.9125,43.9498,7100.0
2011-03-28 11:00:00,59.01,59.02,58.87,58.89,11100.0,43.9125,43.92,43.8084,43.8232,11100.0
2011-03-28 11:30:00,58.9,58.94,58.73,58.77,36300.0,43.8307,43.8605,43.7042,43.7339,36300.0
2011-03-28 12:00:00,58.77,58.83,58.69,58.69,29200.0,43.7339,43.7786,43.6744,43.6744,29200.0
2011-03-28 12:30:00,58.67,58.71,58.61,58.63,8300.0,43.6595,43.6893,43.6149,43.6298,8300.0
2011-03-28 13:00:00,58.59,58.65,58.54,58.55,322600.0,43.6,43.6446,43.5628,43.5702,322600.0
2011-03-28 13:30:00,58.57,58.62,58.5,58.54,1008800.0,43.5851,43.6223,43.533,43.5628,1008800.0
2011-03-28 14:00:00,58.55,58.57,57.86,58.3,547700.0,43.5702,43.5851,43.0568,43.3842,547700.0
2011-03-28 14:30:00,58.3,58.32,57.95,57.99,118100.0,43.3842,43.3991,43.1237,43.1535,118100.0
2011-03-28 15:00:00,57.99,58.04,57.94,57.95,36600.0,43.1535,43.1907,43.1163,43.1237,36600.0
2011-03-28 15:30:00,57.95,58.03,57.91,58.01,122700.0,43.1237,43.1833,43.094,43.1684,122700.0
2011-03-29 09:30:00,57.96,58.0,57.55,57.92,15200.0,43.1312,43.1609,42.8261,43.1014,15200.0
2011-03-29 10:00:00,57.92,58.04,57.89,57.92,26800.0,43.1014,43.1907,43.0791,43.1014,26800.0
2011-03-29 10:30:00,57.94,57.97,57.83,57.86,24600.0,43.1163,43.1386,43.0344,43.0568,24600.0
2011-03-29 11:00:00,57.87,58.0,57.79,57.95,17600.0,43.0642,43.1609,43.0047,43.1237,17600.0
2011-03-29 11:30:00,57.98,58.04,57.95,58.01,26500.0,43.1461,43.1907,43.1237,43.1684,26500.0
2011-03-29 12:00:00,58.03,58.07,57.85,57.85,17700.0,43.1833,43.213,43.0493,43.0493,17700.0
2011-03-29 12:30:00,57.84,57.94,57.8,57.87,28900.0,43.0419,43.1163,43.0121,43.0642,28900.0
2011-03-29 13:00:00,57.87,57.97,57.86,57.87,19500.0,43.0642,43.1386,43.0568,43.0642,19500.0
2011-03-29 13:30:00,57.87,57.96,57.86,57.96,12800.0,43.0642,43.1312,43.0568,43.1312,12800.0
2011-03-29 14:00:00,57.98,58.0,57.9,57.94,17800.0,43.1461,43.1609,43.0865,43.1163,17800.0
2011-03-29 14:30:00,57.94,57.99,57.8,57.83,31700.0,43.1163,43.1535,43.0121,43.0344,31700.0
2011-03-29 15:00:00,57.83,57.86,57.76,57.79,32900.0,43.0344,43.0568,42.9823,43.0047,32900.0
2011-03-29 15:30:00,57.82,58.02,57.77,58.01,93900.0,43.027,43.1758,42.9898,43.1684,93900.0
2011-03-30 09:30:00,58.16,58.61,58.09,58.17,29000.0,43.28,43.6149,43.2279,43.2875,29000.0
2011-03-30 10:00:00,58.18,58.2,57.94,57.99,27000.0,43.2949,43.3098,43.1163,43.1535,27000.0
2011-03-30 10:30:00,58.0,58.22,57.99,58.11,23500.0,43.1609,43.3247,43.1535,43.2428,23500.0
2011-03-30 11:00:00,58.13,58.15,58.06,58.1,22800.0,43.2577,43.2726,43.2056,43.2354,22800.0
2011-03-30 11:30:00,58.11,58.21,58.09,58.2,15000.0,43.2428,43.3172,43.2279,43.3098,15000.0
2011-03-30 12:00:00,58.19,58.27,58.13,58.22,20100.0,43.3023,43.3619,43.2577,43.3247,20100.0
2011-03-30 12:30:00,58.24,58.27,58.15,58.16,18800.0,43.3395,43.3619,43.2726,43.28,18800.0
2011-03-30 13:00:00,58.17,58.4,58.16,58.35,34000.0,43.2875,43.4586,43.28,43.4214,34000.0
2011-03-30 13:30:00,58.36,58.38,58.21,58.23,14600.0,43.4288,43.4437,43.3172,43.3321,14600.0
2011-03-30 14:00:00,58.21,58.27,58.19,58.2,43600.0,43.3172,43.3619,43.3023,43.3098,43600.0
2011-03-30 14:30:00,58.2,58.21,58.16,58.17,38300.0,43.3098,43.3172,43.28,43.2875,38300.0
2011-03-30 15:00:00,58.17,58.31,58.16,58.22,52800.0,43.2875,43.3916,43.28,43.3247,52800.0
2011-03-30 15:30:00,58.21,58.33,58.14,58.18,112300.0,43.3172,43.4065,43.2651,43.2949,112300.0
2011-03-31 09:30:00,58.32,58.76,58.21,58.73,24200.0,43.3991,43.7265,43.3172,43.7042,24200.0
2011-03-31 10:00:00,58.76,58.92,58.61,58.88,30400.0,43.7265,43.8456,43.6149,43.8158,30400.0
2011-03-31 10:30:00,58.88,58.94,58.7,58.75,24300.0,43.8158,43.8605,43.6819,43.7191,24300.0
2011-03-31 11:00:00,58.82,58.86,58.73,58.84,6000.0,43.7712,43.8009,43.7042,43.786,6000.0
2011-03-31 11:30:00,58.82,58.82,58.71,58.79,21900.0,43.7712,43.7712,43.6893,43.7488,21900.0
2011-03-31 12:00:00,58.76,58.89,58.68,58.89,11200.0,43.7265,43.8232,43.667,43.8232,11200.0
2011-03-31 12:30:00,58.89,59.01,58.81,58.99,27500.0,43.8232,43.9125,43.7637,43.8977,27500.0
2011-03-31 13:00:00,58.99,59.05,58.92,58.95,11500.0,43.8977,43.9423,43.8456,43.8679,11500.0
2011-03-31 13:30:00,58.96,59.0,58.83,58.88,15100.0,43.8753,43.9051,43.7786,43.8158,15100.0
2011-03-31 14:00:00,58.9,58.97,58.85,58.92,15600.0,43.8307,43.8828,43.7935,43.8456,15600.0
2011-03-31 14:30:00,58.93,59.01,58.83,59.0,34100.0,43.853,43.9125,43.7786,43.9051,34100.0
2011-03-31 15:00:00,58.99,59.0,58.79,58.95,45100.0,43.8977,43.9051,43.7488,43.8679,45100.0
2011-03-31 15:30:00,58.95,58.98,58.6,58.66,94300.0,43.8679,43.8902,43.6074,43.6521,94300.0
2011-04-01 09:30:00,58.98,59.36,58.98,59.16,31000.0,43.8902,44.173,43.8902,44.0242,31000.0
2011-04-01 10:00:00,59.16,59.32,59.15,59.28,22900.0,44.0242,44.1432,44.0167,44.1135,22900.0
2011-04-01 10:30:00,59.28,59.31,59.2,59.28,18800.0,44.1135,44.1358,44.0539,44.1135,18800.0
2011-04-01 11:00:00,59.28,59.43,59.27,59.39,43300.0,44.1135,44.2251,44.106,44.1953,43300.0
2011-04-01 11:30:00,59.44,59.61,59.44,59.52,24000.0,44.2325,44.359,44.2325,44.2921,24000.0
2011-04-01 12:00:00,59.51,59.58,59.47,59.53,11600.0,44.2846,44.3367,44.2549,44.2995,11600.0
2011-04-01 12:30:00,59.54,59.59,59.49,59.58,20300.0,44.3069,44.3442,44.2697,44.3367,20300.0
2011-04-01 13:00:00,59.59,59.6,59.48,59.59,19800.0,44.3442,44.3516,44.2623,44.3442,19800.0
2011-04-01 13:30:00,59.61,59.65,59.49,59.51,15400.0,44.359,44.3888,44.2697,44.2846,15400.0
2011-04-01 14:00:00,59.51,59.7,59.47,59.65,26300.0,44.2846,44.426,44.2549,44.3888,26300.0
2011-04-01 14:30:00,59.64,59.65,59.46,59.53,39500.0,44.3814,44.3888,44.2474,44.2995,39500.0
2011-04-01 15:00:00,59.54,59.57,59.34,59.54,30900.0,44.3069,44.3293,44.1581,44.3069,30900.0
2011-04-01 15:30:00,59.53,59.68,59.48,59.64,103900.0,44.2995,44.4111,44.2623,44.3814,103900.0
2011-04-04 09:30:00,59.75,60.22,59.53,59.92,21400.0,44.4632,44.813,44.2995,44.5897,21400.0
2011-04-04 10:00:00,59.92,60.1,59.85,59.89,12400.0,44.5897,44.7237,44.5376,44.5674,12400.0
2011-04-04 10:30:00,59.91,60.02,59.89,59.95,14500.0,44.5823,44.6641,44.5674,44.612,14500.0
2011-04-04 11:00:00,59.98,60.11,59.89,60.05,15500.0,44.6344,44.7311,44.5674,44.6865,15500.0
2011-04-04 11:30:00,60.04,60.16,60.04,60.05,25900.0,44.679,44.7683,44.679,44.6865,25900.0
2011-04-04 12:00:00,60.05,60.06,60.0,60.05,10400.0,44.6865,44.6939,44.6493,44.6865,10400.0
2011-04-04 12:30:00,60.03,60.16,60.02,60.09,19300.0,44.6716,44.7683,44.6641,44.7162,19300.0
2011-04-04 13:00:00,60.09,60.12,60.03,60.04,11900.0,44.7162,44.7386,44.6716,44.679,11900.0
2011-04-04 13:30:00,60.01,60.01,59.75,59.78,16500.0,44.6567,44.6567,44.4632,44.4855,16500.0
2011-04-04 14:00:00,59.81,60.04,59.8,59.97,8000.0,44.5079,44.679,44.5004,44.6269,8000.0
2011-04-04 14:30:00,59.98,60.03,59.85,59.87,8800.0,44.6344,44.6716,44.5376,44.5525,8800.0
2011-04-04 15:00:00,59.88,59.98,59.85,59.98,17000.0,44.56,44.6344,44.5376,44.6344,17000.0
2011-04-04 15:30:00,59.97,60.06,59.91,60.06,30600.0,44.6269,44.6939,44.5823,44.6939,30600.0
2011-04-05 09:30:00,60.09,60.46,59.49,60.3,74400.0,44.7162,44.9916,44.2697,44.8725,74400.0
2011-04-05 10:00:00,60.22,60.33,60.13,60.29,21900.0,44.813,44.8948,44.746,44.8651,21900.0
2011-04-05 10:30:00,60.31,60.44,60.29,60.43,47000.0,44.8799,44.9767,44.8651,44.9692,47000.0
2011-04-05 11:00:00,60.43,60.54,60.4,60.48,61600.0,44.9692,45.0511,44.9469,45.0064,61600.0
2011-04-05 11:30:00,60.48,60.54,60.44,60.52,27200.0,45.0064,45.0511,44.9767,45.0362,27200.0
2011-04-05 12:00:00,60.53,60.57,60.48,60.54,28100.0,45.0437,45.0734,45.0064,45.0511,28100.0
2011-04-05 12:30:00,60.54,60.55,60.37,60.42,16800.0,45.0511,45.0585,44.9246,44.9618,16800.0
2011-04-05 13:00:00,60.45,60.55,60.45,60.47,15600.0,44.9841,45.0585,44.9841,44.999,15600.0
2011-04-05 13:30:00,60.47,60.47,60.4,60.45,19400.0,44.999,44.999,44.9469,44.9841,19400.0
2011-04-05 14:00:00,60.44,60.55,60.32,60.54,35400.0,44.9767,45.0585,44.8874,45.0511,35400.0
2011-04-05 14:30:00,60.54,60.54,60.4,60.5,22500.0,45.0511,45.0511,44.9469,45.0213,22500.0
2011-04-05 15:00:00,60.5,60.55,60.44,60.51,19300.0,45.0213,45.0585,44.9767,45.0288,19300.0
2011-04-05 15:30:00,60.51,60.78,60.49,60.74,76000.0,45.0288,45.2297,45.0139,45.1999,76000.0
2011-04-06 09:30:00,61.05,61.06,60.73,60.81,16400.0,45.4306,45.4381,45.1925,45.252,16400.0
2011-04-06 10:00:00,60.79,61.31,60.79,61.29,26900.0,45.2371,45.6241,45.2371,45.6092,26900.0
2011-04-06 10:30:00,61.32,61.5,61.3,61.36,29000.0,45.6315,45.7655,45.6167,45.6613,29000.0
2011-04-06 11:00:00,61.37,61.37,61.1,61.17,31600.0,45.6687,45.6687,45.4678,45.5199,31600.0
2011-04-06 11:30:00,61.18,61.2,60.97,61.04,19400.0,45.5274,45.5422,45.3711,45.4232,19400.0
2011-04-06 12:00:00,61.04,61.1,60.99,61.01,18100.0,45.4232,45.4678,45.386,45.4009,18100.0
2011-04-06 12:30:00,61.01,61.05,60.94,60.99,12400.0,45.4009,45.4306,45.3488,45.386,12400.0
2011-04-06 13:00:00,60.98,61.03,60.9,60.95,12100.0,45.3785,45.4157,45.319,45.3562,12100.0
2011-04-06 13:30:00,60.95,60.99,60.8,60.81,29700.0,45.3562,45.386,45.2446,45.252,29700.0
2011-04-06 14:00:00,60.81,60.85,60.65,60.75,40100.0,45.252,45.2818,45.133,45.2074,40100.0
2011-04-06 14:30:00,60.75,60.88,60.71,60.73,31400.0,45.2074,45.3041,45.1776,45.1925,31400.0
2011-04-06 15:00:00,60.73,60.79,60.7,60.75,35100.0,45.1925,45.2371,45.1702,45.2074,35100.0
2011-04-06 15:30:00,60.73,60.73,60.57,60.69,106800.0,45.1925,45.1925,45.0734,45.1627,106800.0
2011-04-07 09:30:00,60.77,61.19,60.62,60.97,97900.0,45.2223,45.5348,45.1106,45.3711,97900.0
2011-04-07 10:00:00,60.93,61.08,60.38,60.39,75400.0,45.3413,45.4529,44.932,44.9395,75400.0
2011-04-07 10:30:00,60.38,60.56,60.03,60.2,81200.0,44.932,45.066,44.6716,44.7981,81200.0
2011-04-07 11:00:00,60.17,60.19,60.04,60.13,16500.0,44.7758,44.7906,44.679,44.746,16500.0
2011-04-07 11:30:00,60.08,60.35,59.97,60.35,14000.0,44.7088,44.9097,44.6269,44.9097,14000.0
2011-04-07 12:00:00,60.34,60.43,60.18,60.18,13800.0,44.9023,44.9692,44.7832,44.7832,13800.0
2011-04-07 12:30:00,60.2,60.45,60.18,60.45,12300.0,44.7981,44.9841,44.7832,44.9841,12300.0
2011-04-07 13:00:00,60.45,60.45,60.3,60.32,9700.0,44.9841,44.9841,44.8725,44.8874,9700.0
2011-04-07 13:30:00,60.31,60.38,60.19,60.32,14400.0,44.8799,44.932,44.7906,44.8874,14400.0
2011-04-07 14:00:00,60.33,60.4,60.3,60.37,18100.0,44.8948,44.9469,44.8725,44.9246,18100.0
2011-04-07 14:30:00,60.35,60.49,60.3,60.41,18300.0,44.9097,45.0139,44.8725,44.9544,18300.0
2011-04-07 15:00:00,60.39,60.41,60.25,60.36,41900.0,44.9395,44.9544,44.8353,44.9172,41900.0
2011-04-07 15:30:00,60.39,60.49,60.26,60.38,72200.0,44.9395,45.0139,44.8427,44.932,72200.0
2011-04-08 09:30:00,60.67,60.77,60.25,60.25,26700.0,45.1478,45.2223,44.8353,44.8353,26700.0
2011-04-08 10:00:00,60.24,60.3,59.93,59.95,42200.0,44.8279,44.8725,44.5972,44.612,42200.0
2011-04-08 10:30:00,59.96,60.3,59.94,60.21,24100.0,44.6195,44.8725,44.6046,44.8055,24100.0
2011-04-08 11:00:00,60.24,60.5,60.23,60.32,29100.0,44.8279,45.0213,44.8204,44.8874,29100.0
2011-04-08 11:30:00,60.31,60.5,60.25,60.48,19800.0,44.8799,45.0213,44.8353,45.0064,19800.0
2011-04-08 12:00:00,60.48,60.58,60.42,60.54,4800.0,45.0064,45.0809,44.9618,45.0511,4800.0
2011-04-08 12:30:00,60.53,60.6,60.37,60.37,7100.0,45.0437,45.0957,44.9246,44.9246,7100.0
2011-04-08 13:00:00,60.42,60.5,60.4,60.49,4000.0,44.9618,45.0213,44.9469,45.0139,4000.0
2011-04-08 13:30:00,60.44,60.67,60.44,60.67,10200.0,44.9767,45.1478,44.9767,45.1478,10200.0
2011-04-08 14:00:00,60.67,60.7,60.6,60.64,5900.0,45.1478,45.1702,45.0957,45.1255,5900.0
2011-04-08 14:30:00,60.61,60.61,60.42,60.44,8600.0,45.1032,45.1032,44.9618,44.9767,8600.0
2011-04-08 15:00:00,60.45,60.74,60.4,60.71,34000.0,44.9841,45.1999,44.9469,45.1776,34000.0
2011-04-08 15:30:00,60.69,60.97,60.67,60.89,72500.0,45.1627,45.3711,45.1478,45.3116,72500.0
2011-04-11 09:30:00,60.79,61.27,60.73,61.18,39100.0,45.2371,45.5943,45.1925,45.5274,39100.0
2011-04-11 10:00:00,61.2,61.5,61.19,61.42,36800.0,45.5422,45.7655,45.5348,45.706,36800.0
2011-04-11 10:30:00,61.39,61.75,61.39,61.74,26100.0,45.6836,45.9515,45.6836,45.9441,26100.0
2011-04-11 11:00:00,61.78,61.86,61.71,61.75,22600.0,45.9738,46.0334,45.9218,45.9515,22600.0
2011-04-11 11:30:00,61.74,61.74,61.43,61.51,15800.0,45.9441,45.9441,45.7134,45.7729,15800.0
2011-04-11 12:00:00,61.5,61.68,61.49,61.67,51300.0,45.7655,45.8994,45.758,45.892,51300.0
2011-04-11 12:30:00,61.68,61.69,61.62,61.66,12600.0,45.8994,45.9069,45.8548,45.8846,12600.0
2011-04-11 13:00:00,61.66,61.74,61.63,61.73,9200.0,45.8846,45.9441,45.8622,45.9366,9200.0
2011-04-11 13:30:00,61.73,61.78,61.71,61.77,11800.0,45.9366,45.9738,45.9218,45.9664,11800.0
2011-04-11 14:00:00,61.77,61.82,61.7,61.76,16500.0,45.9664,46.0036,45.9143,45.959,16500.0
2011-04-11 14:30:00,61.77,61.77,61.56,61.57,18000.0,45.9664,45.9664,45.8101,45.8176,18000.0
2011-04-11 15:00:00,61.57,61.59,61.23,61.31,41000.0,45.8176,45.8325,45.5646,45.6241,41000.0
2011-04-11 15:30:00,61.3,61.92,61.29,61.88,147000.0,45.6167,46.078,45.6092,46.0483,147000.0
2011-04-12 09:30:00,61.61,61.8,61.25,61.26,32000.0,45.8473,45.9887,45.5794,45.5869,32000.0
2011-04-12 10:00:00,61.29,61.3,61.0,61.02,28200.0,45.6092,45.6167,45.3934,45.4083,28200.0
2011-04-12 10:30:00,60.99,60.99,60.51,60.55,52800.0,45.386,45.386,45.0288,45.0585,52800.0
2011-04-12 11:00:00,60.55,60.67,60.27,60.27,49700.0,45.0585,45.1478,44.8502,44.8502,49700.0
2011-04-12 11:30:00,60.28,60.54,60.26,60.26,29000.0,44.8576,45.0511,44.8427,44.8427,29000.0
2011-04-12 12:00:00,60.26,60.28,60.06,60.11,24500.0,44.8427,44.8576,44.6939,44.7311,24500.0
2011-04-12 12:30:00,60.11,60.44,60.08,60.33,29700.0,44.7311,44.9767,44.7088,44.8948,29700.0
2011-04-12 13:00:00,60.31,60.34,60.21,60.21,23500.0,44.8799,44.9023,44.8055,44.8055,23500.0
2011-04-12 13:30:00,60.2,60.22,59.99,60.03,22000.0,44.7981,44.813,44.6418,44.6716,22000.0
2011-04-12 14:00:00,60.03,60.39,60.01,60.38,34900.0,44.6716,44.9395,44.6567,44.932,34900.0
2011-04-12 14:30:00,60.38,60.5,60.23,60.42,26900.0,44.932,45.0213,44.8204,44.9618,26900.0
2011-04-12 15:00:00,60.4,60.43,60.16,60.21,35300.0,44.9469,44.9692,44.7683,44.8055,35300.0
2011-04-12 15:30:00,60.18,60.27,60.12,60.18,81000.0,44.7832,44.8502,44.7386,44.7832,81000.0
2011-04-13 09:30:00,60.67,60.79,60.54,60.63,15900.0,45.1478,45.2371,45.0511,45.1181,15900.0
2011-04-13 10:00:00,60.63,60.66,60.48,60.57,20600.0,45.1181,45.1404,45.0064,45.0734,20600.0
2011-04-13 10:30:00,60.55,60.69,60.52,60.63,39100.0,45.0585,45.1627,45.0362,45.1181,39100.0
2011-04-13 11:00:00,60.62,60.62,60.32,60.42,35000.0,45.1106,45.1106,44.8874,44.9618,35000.0
2011-04-13 11:30:00,60.42,60.54,60.3,60.3,24000.0,44.9618,45.0511,44.8725,44.8725,24000.0
2011-04-13 12:00:00,60.31,60.57,60.31,60.44,26900.0,44.8799,45.0734,44.8799,44.9767,26900.0
2011-04-13 12:30:00,60.44,60.48,60.27,60.48,11600.0,44.9767,45.0064,44.8502,45.0064,11600.0
2011-04-13 13:00:00,60.42,60.61,60.42,60.61,11700.0,44.9618,45.1032,44.9618,45.1032,11700.0
2011-04-13 13:30:00,60.63,60.72,60.6,60.6,10800.0,45.1181,45.185,45.0957,45.0957,10800.0
2011-04-13 14:00:00,60.64,60.77,60.58,60.74,13800.0,45.1255,45.2223,45.0809,45.1999,13800.0
2011-04-13 14:30:00,60.73,60.97,60.71,60.91,24500.0,45.1925,45.3711,45.1776,45.3264,24500.0
2011-04-13 15:00:00,60.91,61.08,60.9,61.02,40900.0,45.3264,45.4529,45.319,45.4083,40900.0
2011-04-13 15:30:00,61.02,61.3,60.99,61.26,85900.0,45.4083,45.6167,45.386,45.5869,85900.0
2011-04-14 09:30:00,60.94,61.21,60.94,61.01,16500.0,45.3488,45.5497,45.3488,45.4009,16500.0
2011-04-14 10:00:00,61.07,61.34,61.04,61.31,13300.0,45.4455,45.6464,45.4232,45.6241,13300.0
2011-04-14 10:30:00,61.35,61.5,61.31,61.44,17000.0,45.6539,45.7655,45.6241,45.7208,17000.0
2011-04-14 11:00:00,61.39,61.39,61.21,61.24,20100.0,45.6836,45.6836,45.5497,45.572,20100.0
2011-04-14 11:30:00,61.27,61.29,61.0,61.1,32500.0,45.5943,45.6092,45.3934,45.4678,32500.0
2011-04-14 12:00:00,61.11,61.3,61.11,61.21,18900.0,45.4753,45.6167,45.4753,45.5497,18900.0
2011-04-14 12:30:00,61.24,61.3,61.2,61.29,16300.0,45.572,45.6167,45.5422,45.6092,16300.0
2011-04-14 13:00:00,61.28,61.34,61.25,61.3,7200.0,45.6018,45.6464,45.5794,45.6167,7200.0
2011-04-14 13:30:00,61.3,61.34,61.25,61.28,15500.0,45.6167,45.6464,45.5794,45.6018,15500.0
2011-04-14 14:00:00,61.3,61.34,61.25,61.3,9000.0,45.6167,45.6464,45.5794,45.6167,9000.0
2011-04-14 14:30:00,61.32,61.33,61.25,61.29,18800.0,45.6315,45.639,45.5794,45.6092,18800.0
2011-04-14 15:00:00,61.28,61.37,61.27,61.3,28500.0,45.6018,45.6687,45.5943,45.6167,28500.0
2011-04-14 15:30:00,61.3,61.4,61.27,61.36,83500.0,45.6167,45.6911,45.5943,45.6613,83500.0
2011-04-15 09:30:00,61.44,61.81,61.07,61.34,20700.0,45.7208,45.9962,45.4455,45.6464,20700.0
2011-04-15 10:00:00,61.34,61.45,61.21,61.33,18300.0,45.6464,45.7283,45.5497,45.639,18300.0
2011-04-15 10:30:00,61.33,61.37,61.14,61.31,29700.0,45.639,45.6687,45.4976,45.6241,29700.0
2011-04-15 11:00:00,61.29,61.33,61.21,61.25,38800.0,45.6092,45.639,45.5497,45.5794,38800.0
2011-04-15 11:30:00,61.27,61.3,61.19,61.27,10000.0,45.5943,45.6167,45.5348,45.5943,10000.0
2011-04-15 12:00:00,61.27,61.31,61.18,61.21,26500.0,45.5943,45.6241,45.5274,45.5497,26500.0
2011-04-15 12:30:00,61.2,61.29,61.18,61.28,23600.0,45.5422,45.6092,45.5274,45.6018,23600.0
2011-04-15 13:00:00,61.28,61.29,61.22,61.25,26900.0,45.6018,45.6092,45.5571,45.5794,26900.0
2011-04-15 13:30:00,61.26,61.26,61.18,61.21,79200.0,45.5869,45.5869,45.5274,45.5497,79200.0
2011-04-15 14:00:00,61.21,61.24,61.03,61.15,64900.0,45.5497,45.572,45.4157,45.505,64900.0
2011-04-15 14:30:00,61.15,61.24,61.13,61.19,31200.0,45.505,45.572,45.4901,45.5348,31200.0
2011-04-15 15:00:00,61.2,61.22,61.14,61.19,62300.0,45.5422,45.5571,45.4976,45.5348,62300.0
2011-04-15 15:30:00,61.19,61.21,61.08,61.13,190800.0,45.5348,45.5497,45.4529,45.4901,190800.0
2011-04-18 09:30:00,60.13,61.02,59.7,60.69,60300.0,44.746,45.4083,44.426,45.1627,60300.0
2011-04-18 10:00:00,60.68,60.85,60.36,60.72,62700.0,45.1553,45.2818,44.9172,45.185,62700.0
2011-04-18 10:30:00,60.75,60.86,60.51,60.55,39700.0,45.2074,45.2892,45.0288,45.0585,39700.0
2011-04-18 11:00:00,60.56,60.73,60.47,60.73,63900.0,45.066,45.1925,44.999,45.1925,63900.0
2011-04-18 11:30:00,60.75,61.11,60.72,61.05,55900.0,45.2074,45.4753,45.185,45.4306,55900.0
2011-04-18 12:00:00,61.03,61.13,60.94,60.96,51100.0,45.4157,45.4901,45.3488,45.3636,51100.0
2011-04-18 12:30:00,60.97,61.17,60.96,61.16,32000.0,45.3711,45.5199,45.3636,45.5125,32000.0
2011-04-18 13:00:00,61.18,61.3,61.17,61.24,40900.0,45.5274,45.6167,45.5199,45.572,40900.0
2011-04-18 13:30:00,61.25,61.28,61.19,61.22,40700.0,45.5794,45.6018,45.5348,45.5571,40700.0
2011-04-18 14:00:00,61.22,61.28,61.16,61.23,65000.0,45.5571,45.6018,45.5125,45.5646,65000.0
2011-04-18 14:30:00,61.24,61.46,61.17,61.37,65400.0,45.572,45.7357,45.5199,45.6687,65400.0
2011-04-18 15:00:00,61.38,61.58,61.2,61.51,80400.0,45.6762,45.825,45.5422,45.7729,80400.0
2011-04-18 15:30:00,61.53,61.8,61.49,61.71,142400.0,45.7878,45.9887,45.758,45.9218,142400.0
2011-04-19 09:30:00,61.94,62.19,61.33,61.94,22100.0,46.0929,46.279,45.639,46.0929,22100.0
2011-04-19 10:00:00,61.93,62.18,61.89,62.13,19100.0,46.0855,46.2715,46.0557,46.2343,19100.0
2011-04-19 10:30:00,62.12,62.57,62.08,62.33,34800.0,46.2269,46.5617,46.1971,46.3831,34800.0
2011-04-19 11:00:00,62.33,62.34,62.14,62.15,22700.0,46.3831,46.3906,46.2417,46.2492,22700.0
2011-04-19 11:30:00,62.17,62.37,62.16,62.36,16900.0,46.2641,46.4129,46.2566,46.4055,16900.0
2011-04-19 12:00:00,62.37,62.52,62.36,62.44,13400.0,46.4129,46.5245,46.4055,46.465,13400.0
2011-04-19 12:30:00,62.44,62.55,62.44,62.48,6400.0,46.465,46.5468,46.465,46.4948,6400.0
2011-04-19 13:00:00,62.48,62.53,62.44,62.46,14700.0,46.4948,46.532,46.465,46.4799,14700.0
2011-04-19 13:30:00,62.44,62.51,62.37,62.38,19900.0,46.465,46.5171,46.4129,46.4203,19900.0
2011-04-19 14:00:00,62.38,62.43,62.35,62.35,15300.0,46.4203,46.4576,46.398,46.398,15300.0
2011-04-19 14:30:00,62.35,62.43,62.33,62.33,9100.0,46.398,46.4576,46.3831,46.3831,9100.0
2011-04-19 15:00:00,62.32,62.39,62.32,62.32,14900.0,46.3757,46.4278,46.3757,46.3757,14900.0
2011-04-19 15:30:00,62.33,62.43,62.29,62.35,284000.0,46.3831,46.4576,46.3534,46.398,284000.0
2011-04-20 09:30:00,62.94,63.51,62.79,63.21,28900.0,46.8371,47.2612,46.7254,47.038,28900.0
2011-04-20 10:00:00,63.23,63.41,63.2,63.27,31500.0,47.0529,47.1868,47.0305,47.0826,31500.0
2011-04-20 10:30:00,63.29,63.33,63.03,63.08,21900.0,47.0975,47.1273,46.904,46.9413,21900.0
2011-04-20 11:00:00,63.08,63.35,63.07,63.35,31700.0,46.9413,47.1422,46.9338,47.1422,31700.0
2011-04-20 11:30:00,63.35,63.35,63.23,63.32,50000.0,47.1422,47.1422,47.0529,47.1198,50000.0
2011-04-20 12:00:00,63.33,63.44,63.22,63.4,132900.0,47.1273,47.2091,47.0454,47.1794,132900.0
2011-04-20 12:30:00,63.4,63.46,63.34,63.43,102800.0,47.1794,47.224,47.1347,47.2017,102800.0
2011-04-20 13:00:00,63.42,63.44,63.29,63.32,273500.0,47.1943,47.2091,47.0975,47.1198,273500.0
2011-04-20 13:30:00,63.33,63.33,63.25,63.28,14700.0,47.1273,47.1273,47.0678,47.0901,14700.0
2011-04-20 14:00:00,63.26,63.31,63.17,63.17,25200.0,47.0752,47.1124,47.0082,47.0082,25200.0
2011-04-20 14:30:00,63.16,63.18,62.77,62.82,300900.0,47.0008,47.0157,46.7106,46.7478,300900.0
2011-04-20 15:00:00,62.84,63.02,62.82,63.02,18500.0,46.7627,46.8966,46.7478,46.8966,18500.0
2011-04-20 15:30:00,62.99,63.24,62.98,63.1,145800.0,46.8743,47.0603,46.8668,46.9561,145800.0
2011-04-21 09:30:00,63.47,63.78,62.69,63.66,19100.0,47.2315,47.4622,46.651,47.3729,19100.0
2011-04-21 10:00:00,63.7,63.87,63.6,63.66,32000.0,47.4026,47.5291,47.3282,47.3729,32000.0
2011-04-21 10:30:00,63.62,63.67,63.52,63.59,16900.0,47.3431,47.3803,47.2687,47.3208,16900.0
2011-04-21 11:00:00,63.54,63.62,63.46,63.62,838400.0,47.2836,47.3431,47.224,47.3431,838400.0
2011-04-21 11:30:00,63.63,63.79,63.54,63.55,23100.0,47.3505,47.4696,47.2836,47.291,23100.0
2011-04-21 12:00:00,63.55,63.62,63.47,63.61,10700.0,47.291,47.3431,47.2315,47.3357,10700.0
2011-04-21 12:30:00,63.61,63.64,63.47,63.48,32800.0,47.3357,47.358,47.2315,47.2389,32800.0
2011-04-21 13:00:00,63.5,63.56,63.44,63.52,16500.0,47.2538,47.2984,47.2091,47.2687,16500.0
2011-04-21 13:30:00,63.53,63.6,63.48,63.58,19800.0,47.2761,47.3282,47.2389,47.3133,19800.0
2011-04-21 14:00:00,63.58,63.61,63.46,63.47,27100.0,47.3133,47.3357,47.224,47.2315,27100.0
2011-04-21 14:30:00,63.49,63.56,63.46,63.51,20400.0,47.2464,47.2984,47.224,47.2612,20400.0
2011-04-21 15:00:00,63.52,63.61,63.47,63.5,22600.0,47.2687,47.3357,47.2315,47.2538,22600.0
2011-04-21 15:30:00,63.5,63.59,63.44,63.56,43400.0,47.2538,47.3208,47.2091,47.2984,43400.0
2011-04-25 09:30:00,63.62,63.78,62.96,63.46,40600.0,47.3431,47.4622,46.852,47.224,40600.0
2011-04-25 10:00:00,63.48,63.49,63.19,63.27,33700.0,47.2389,47.2464,47.0231,47.0826,33700.0
2011-04-25 10:30:00,63.29,63.44,63.12,63.38,23800.0,47.0975,47.2091,46.971,47.1645,23800.0
2011-04-25 11:00:00,63.37,63.37,63.15,63.29,14700.0,47.1571,47.1571,46.9933,47.0975,14700.0
2011-04-25 11:30:00,63.3,63.31,63.22,63.27,13700.0,47.105,47.1124,47.0454,47.0826,13700.0
2011-04-25 12:00:00,63.26,63.26,63.15,63.21,8600.0,47.0752,47.0752,46.9933,47.038,8600.0
2011-04-25 12:30:00,63.2,63.27,63.16,63.26,13100.0,47.0305,47.0826,47.0008,47.0752,13100.0
2011-04-25 13:00:00,63.26,63.28,63.15,63.18,17600.0,47.0752,47.0901,46.9933,47.0157,17600.0
2011-04-25 13:30:00,63.16,63.17,63.06,63.12,6200.0,47.0008,47.0082,46.9264,46.971,6200.0
2011-04-25 14:00:00,63.12,63.23,63.11,63.22,18800.0,46.971,47.0529,46.9636,47.0454,18800.0
2011-04-25 14:30:00,63.23,63.24,63.09,63.17,17600.0,47.0529,47.0603,46.9487,47.0082,17600.0
2011-04-25 15:00:00,63.18,63.3,63.18,63.28,44600.0,47.0157,47.105,47.0157,47.0901,44600.0
2011-04-25 15:30:00,63.28,63.29,63.14,63.21,56900.0,47.0901,47.0975,46.9859,47.038,56900.0
2011-04-26 09:30:00,63.5,63.57,62.96,63.19,67100.0,47.2538,47.3059,46.852,47.0231,67100.0
2011-04-26 10:00:00,63.19,63.22,62.97,63.12,80700.0,47.0231,47.0454,46.8594,46.971,80700.0
2011-04-26 10:30:00,63.12,63.19,63.02,63.03,52400.0,46.971,47.0231,46.8966,46.904,52400.0
2011-04-26 11:00:00,63.03,63.28,63.03,63.2,142200.0,46.904,47.0901,46.904,47.0305,142200.0
2011-04-26 11:30:00,63.2,63.44,63.2,63.31,124200.0,47.0305,47.2091,47.0305,47.1124,124200.0
2011-04-26 12:00:00,63.3,63.38,63.29,63.36,84100.0,47.105,47.1645,47.0975,47.1496,84100.0
2011-04-26 12:30:00,63.4,63.53,63.4,63.49,16200.0,47.1794,47.2761,47.1794,47.2464,16200.0
2011-04-26 13:00:00,63.49,63.5,63.42,63.46,19900.0,47.2464,47.2538,47.1943,47.224,19900.0
2011-04-26 13:30:00,63.45,63.5,63.39,63.48,121800.0,47.2166,47.2538,47.1719,47.2389,121800.0
2011-04-26 14:00:00,63.5,63.57,63.41,63.57,54300.0,47.2538,47.3059,47.1868,47.3059,54300.0
2011-04-26 14:30:00,63.58,63.87,63.58,63.86,65000.0,47.3133,47.5291,47.3133,47.5217,65000.0
2011-04-26 15:00:00,63.87,63.95,63.79,63.82,86800.0,47.5291,47.5887,47.4696,47.4919,86800.0
2011-04-26 15:30:00,63.82,63.89,63.62,63.78,125600.0,47.4919,47.544,47.3431,47.4622,125600.0
2011-04-27 09:30:00,64.01,64.01,63.61,63.74,191000.0,47.6333,47.6333,47.3357,47.4324,191000.0
2011-04-27 10:00:00,63.73,63.77,63.42,63.42,242400.0,47.425,47.4547,47.1943,47.1943,242400.0
2011-04-27 10:30:00,63.39,63.44,63.25,63.28,40200.0,47.1719,47.2091,47.0678,47.0901,40200.0
2011-04-27 11:00:00,63.28,63.36,63.18,63.24,20700.0,47.0901,47.1496,47.0157,47.0603,20700.0
2011-04-27 11:30:00,63.22,63.24,62.92,62.93,27800.0,47.0454,47.0603,46.8222,46.8296,27800.0
2011-04-27 12:00:00,62.93,62.98,62.89,62.9,12400.0,46.8296,46.8668,46.7999,46.8073,12400.0
2011-04-27 12:30:00,62.92,63.08,62.9,63.05,43700.0,46.8222,46.9413,46.8073,46.9189,43700.0
2011-04-27 13:00:00,63.02,63.09,62.97,63.04,24400.0,46.8966,46.9487,46.8594,46.9115,24400.0
2011-04-27 13:30:00,63.05,63.14,63.0,63.09,34600.0,46.9189,46.9859,46.8817,46.9487,34600.0
2011-04-27 14:00:00,63.1,63.12,62.99,63.02,44900.0,46.9561,46.971,46.8743,46.8966,44900.0
2011-04-27 14:30:00,63.05,63.13,63.0,63.08,66700.0,46.9189,46.9785,46.8817,46.9413,66700.0
2011-04-27 15:00:00,63.09,63.11,63.06,63.1,83700.0,46.9487,46.9636,46.9264,46.9561,83700.0
2011-04-27 15:30:00,63.09,63.35,63.08,63.25,337400.0,46.9487,47.1422,46.9413,47.0678,337400.0
2011-04-28 09:30:00,63.31,63.39,62.82,62.99,53900.0,47.1124,47.1719,46.7478,46.8743,53900.0
2011-04-28 10:00:00,63.03,63.04,62.89,62.95,86500.0,46.904,46.9115,46.7999,46.8445,86500.0
2011-04-28 10:30:00,62.98,62.98,62.73,62.91,36500.0,46.8668,46.8668,46.6808,46.8147,36500.0
2011-04-28 11:00:00,62.91,62.93,62.74,62.84,48700.0,46.8147,46.8296,46.6882,46.7627,48700.0
2011-04-28 11:30:00,62.84,62.91,62.78,62.79,39700.0,46.7627,46.8147,46.718,46.7254,39700.0
2011-04-28 12:00:00,62.83,63.02,62.76,63.01,80800.0,46.7552,46.8966,46.7031,46.8892,80800.0
2011-04-28 12:30:00,63.04,63.05,62.95,62.97,52800.0,46.9115,46.9189,46.8445,46.8594,52800.0
2011-04-28 13:00:00,63.0,63.02,62.81,62.88,30100.0,46.8817,46.8966,46.7403,46.7924,30100.0
2011-04-28 13:30:00,62.9,62.93,62.83,62.84,31600.0,46.8073,46.8296,46.7552,46.7627,31600.0
2011-04-28 14:00:00,62.87,62.9,62.79,62.83,19400.0,46.785,46.8073,46.7254,46.7552,19400.0
2011-04-28 14:30:00,62.84,62.91,62.79,62.81,45700.0,46.7627,46.8147,46.7254,46.7403,45700.0
2011-04-28 15:00:00,62.8,62.94,62.66,62.91,47400.0,46.7329,46.8371,46.6287,46.8147,47400.0
2011-04-28 15:30:00,62.9,62.92,62.85,62.86,143800.0,46.8073,46.8222,46.7701,46.7775,143800.0
2011-04-29 09:30:00,62.67,63.14,62.57,62.97,20900.0,47.071,47.424,46.9959,47.2963,20900.0
2011-04-29 10:00:00,62.91,62.98,62.77,62.8,18900.0,47.2512,47.3038,47.1461,47.1686,18900.0
2011-04-29 10:30:00,62.84,62.89,62.79,62.87,30600.0,47.1986,47.2362,47.1611,47.2212,30600.0
2011-04-29 11:00:00,62.89,62.92,62.76,62.84,17800.0,47.2362,47.2587,47.1386,47.1986,17800.0
2011-04-29 11:30:00,62.84,62.92,62.81,62.92,31100.0,47.1986,47.2587,47.1761,47.2587,31100.0
2011-04-29 12:00:00,62.95,63.19,62.94,63.12,35100.0,47.2813,47.4615,47.2738,47.409,35100.0
2011-04-29 12:30:00,63.12,63.13,63.06,63.1,31300.0,47.409,47.4165,47.3639,47.3939,31300.0
2011-04-29 13:00:00,63.13,63.15,63.07,63.08,35600.0,47.4165,47.4315,47.3714,47.3789,35600.0
2011-04-29 13:30:00,63.09,63.09,63.01,63.02,22600.0,47.3864,47.3864,47.3263,47.3338,22600.0
2011-04-29 14:00:00,63.01,63.09,63.01,63.02,22900.0,47.3263,47.3864,47.3263,47.3338,22900.0
2011-04-29 14:30:00,63.02,63.06,62.93,62.94,42900.0,47.3338,47.3639,47.2662,47.2738,42900.0
2011-04-29 15:00:00,62.94,62.98,62.9,62.91,21300.0,47.2738,47.3038,47.2437,47.2512,21300.0
2011-04-29 15:30:00,62.92,63.0,62.8,62.9,133700.0,47.2587,47.3188,47.1686,47.2437,133700.0
2011-05-02 09:30:00,63.3,63.48,62.96,63.27,27800.0,47.5441,47.6793,47.2888,47.5216,27800.0
2011-05-02 10:00:00,63.2,63.4,63.17,63.3,16800.0,47.469,47.6193,47.4465,47.5441,16800.0
2011-05-02 10:30:00,63.33,63.45,63.29,63.37,24300.0,47.5667,47.6568,47.5366,47.5967,24300.0
2011-05-02 11:00:00,63.38,63.53,63.31,63.38,20400.0,47.6042,47.7169,47.5517,47.6042,20400.0
2011-05-02 11:30:00,63.37,63.38,63.25,63.26,19000.0,47.5967,47.6042,47.5066,47.5141,19000.0
2011-05-02 12:00:00,63.26,63.35,63.14,63.2,11400.0,47.5141,47.5817,47.424,47.469,11400.0
2011-05-02 12:30:00,63.19,63.29,63.16,63.25,15000.0,47.4615,47.5366,47.439,47.5066,15000.0
2011-05-02 13:00:00,63.25,63.41,63.24,63.41,21200.0,47.5066,47.6268,47.4991,47.6268,21200.0
2011-05-02 13:30:00,63.39,63.44,63.35,63.42,7700.0,47.6117,47.6493,47.5817,47.6343,7700.0
2011-05-02 14:00:00,63.4,63.41,63.25,63.28,26400.0,47.6193,47.6268,47.5066,47.5291,26400.0
2011-05-02 14:30:00,63.29,63.34,63.23,63.24,30600.0,47.5366,47.5742,47.4916,47.4991,30600.0
2011-05-02 15:00:00,63.25,63.32,63.23,63.23,32900.0,47.5066,47.5592,47.4916,47.4916,32900.0
2011-05-02 15:30:00,63.23,63.33,63.2,63.28,89100.0,47.4916,47.5667,47.469,47.5291,89100.0
2011-05-03 09:30:00,62.84,63.25,62.84,62.89,22700.0,47.1986,47.5066,47.1986,47.2362,22700.0
2011-05-03 10:00:00,62.93,62.98,62.8,62.85,42100.0,47.2662,47.3038,47.1686,47.2062,42100.0
2011-05-03 10:30:00,62.86,62.88,62.77,62.86,33100.0,47.2137,47.2287,47.1461,47.2137,33100.0
2011-05-03 11:00:00,62.86,63.14,62.85,63.1,38300.0,47.2137,47.424,47.2062,47.3939,38300.0
2011-05-03 11:30:00,63.1,63.27,63.1,63.15,20500.0,47.3939,47.5216,47.3939,47.4315,20500.0
2011-05-03 12:00:00,63.15,63.19,62.94,62.96,24800.0,47.4315,47.4615,47.2738,47.2888,24800.0
2011-05-03 12:30:00,62.97,62.99,62.89,62.97,53600.0,47.2963,47.3113,47.2362,47.2963,53600.0
2011-05-03 13:00:00,62.99,63.09,62.97,63.03,11000.0,47.3113,47.3864,47.2963,47.3414,11000.0
2011-05-03 13:30:00,63.03,63.05,62.91,62.96,16900.0,47.3414,47.3564,47.2512,47.2888,16900.0
2011-05-03 14:00:00,62.97,62.97,62.7,62.82,34300.0,47.2963,47.2963,47.0935,47.1836,34300.0
2011-05-03 14:30:00,62.83,62.85,62.67,62.71,18500.0,47.1911,47.2062,47.071,47.101,18500.0
2011-05-03 15:00:00,62.7,62.89,62.7,62.78,31500.0,47.0935,47.2362,47.0935,47.1536,31500.0
2011-05-03 15:30:00,62.76,62.81,62.53,62.77,84500.0,47.1386,47.1761,46.9658,47.1461,84500.0
2011-05-04 09:30:00,62.93,63.05,62.75,62.91,35200.0,47.2662,47.3564,47.131,47.2512,35200.0
2011-05-04 10:00:00,62.9,62.92,62.55,62.61,251800.0,47.2437,47.2587,46.9808,47.0259,251800.0
2011-05-04 10:30:00,62.6,62.68,62.24,62.36,14300.0,47.0184,47.0785,46.748,46.8381,14300.0
2011-05-04 11:00:00,62.32,62.43,62.23,62.39,50300.0,46.8081,46.8907,46.7405,46.8607,50300.0
2011-05-04 11:30:00,62.38,62.38,61.91,61.97,25900.0,46.8531,46.8531,46.5001,46.5452,25900.0
2011-05-04 12:00:00,61.99,62.03,61.55,61.58,31600.0,46.5602,46.5903,46.2297,46.2523,31600.0
2011-05-04 12:30:00,61.61,61.69,61.22,61.37,32500.0,46.2748,46.3349,45.9819,46.0945,32500.0
2011-05-04 13:00:00,61.38,61.68,61.31,61.59,27000.0,46.1021,46.3274,46.0495,46.2598,27000.0
2011-05-04 13:30:00,61.6,61.62,61.16,61.43,59600.0,46.2673,46.2823,45.9368,46.1396,59600.0
2011-05-04 14:00:00,61.44,61.53,61.36,61.48,39800.0,46.1471,46.2147,46.087,46.1772,39800.0
2011-05-04 14:30:00,61.48,61.54,61.39,61.39,48100.0,46.1772,46.2222,46.1096,46.1096,48100.0
2011-05-04 15:00:00,61.41,61.49,61.36,61.42,57500.0,46.1246,46.1847,46.087,46.1321,57500.0
2011-05-04 15:30:00,61.42,61.46,61.24,61.35,133200.0,46.1321,46.1621,45.9969,46.0795,133200.0
2011-05-05 09:30:00,61.19,61.56,60.58,60.7,61000.0,45.9593,46.2372,45.5012,45.5913,61000.0
2011-05-05 10:00:00,60.74,60.97,60.7,60.75,69100.0,45.6214,45.7941,45.5913,45.6289,69100.0
2011-05-05 10:30:00,60.75,60.75,60.52,60.52,59700.0,45.6289,45.6289,45.4561,45.4561,59700.0
2011-05-05 11:00:00,60.54,60.69,60.16,60.68,77200.0,45.4711,45.5838,45.1857,45.5763,77200.0
2011-05-05 11:30:00,60.68,61.12,60.65,61.03,51500.0,45.5763,45.9068,45.5538,45.8392,51500.0
2011-05-05 12:00:00,61.08,61.34,61.07,61.26,46900.0,45.8767,46.072,45.8692,46.0119,46900.0
2011-05-05 12:30:00,61.26,61.4,61.09,61.33,36700.0,46.0119,46.1171,45.8842,46.0645,36700.0
2011-05-05 13:00:00,61.33,61.49,61.28,61.47,48900.0,46.0645,46.1847,46.0269,46.1696,48900.0
2011-05-05 13:30:00,61.48,61.49,61.07,61.2,38200.0,46.1772,46.1847,45.8692,45.9669,38200.0
2011-05-05 14:00:00,61.2,61.25,60.95,61.22,56500.0,45.9669,46.0044,45.7791,45.9819,56500.0
2011-05-05 14:30:00,61.22,61.29,60.66,60.67,65800.0,45.9819,46.0345,45.5613,45.5688,65800.0
2011-05-05 15:00:00,60.65,60.8,60.07,60.1,95600.0,45.5538,45.6664,45.1181,45.1407,95600.0
2011-05-05 15:30:00,60.1,60.59,60.07,60.48,141000.0,45.1407,45.5087,45.1181,45.4261,141000.0
2011-05-06 09:30:00,61.19,61.22,60.59,61.14,46500.0,45.9593,45.9819,45.5087,45.9218,46500.0
2011-05-06 10:00:00,61.11,61.49,61.11,61.47,63400.0,45.8993,46.1847,45.8993,46.1696,63400.0
2011-05-06 10:30:00,61.43,61.55,61.38,61.45,23000.0,46.1396,46.2297,46.1021,46.1546,23000.0
2011-05-06 11:00:00,61.45,61.9,61.42,61.85,41100.0,46.1546,46.4926,46.1321,46.4551,41100.0
2011-05-06 11:30:00,61.87,61.93,61.7,61.76,23500.0,46.4701,46.5152,46.3424,46.3875,23500.0
2011-05-06 12:00:00,61.77,61.88,61.5,61.62,33900.0,46.395,46.4776,46.1922,46.2823,33900.0
2011-05-06 12:30:00,61.59,61.68,61.35,61.45,23400.0,46.2598,46.3274,46.0795,46.1546,23400.0
2011-05-06 13:00:00,61.48,61.56,61.29,61.44,29500.0,46.1772,46.2372,46.0345,46.1471,29500.0
2011-05-06 13:30:00,61.47,61.53,61.37,61.41,5200.0,46.1696,46.2147,46.0945,46.1246,5200.0
2011-05-06 14:00:00,61.37,61.54,61.29,61.33,25400.0,46.0945,46.2222,46.0345,46.0645,25400.0
2011-05-06 14:30:00,61.32,61.42,61.18,61.36,52300.0,46.057,46.1321,45.9518,46.087,52300.0
2011-05-06 15:00:00,61.39,61.7,61.39,61.66,41100.0,46.1096,46.3424,46.1096,46.3124,41100.0
2011-05-06 15:30:00,61.6,62.02,61.6,61.88,80200.0,46.2673,46.5828,46.2673,46.4776,80200.0
2011-05-09 09:30:00,62.05,62.12,61.84,61.96,17700.0,46.6053,46.6579,46.4476,46.5377,17700.0
2011-05-09 10:00:00,61.97,62.09,61.8,61.84,19700.0,46.5452,46.6353,46.4175,46.4476,19700.0
2011-05-09 10:30:00,61.85,61.98,61.75,61.92,21800.0,46.4551,46.5527,46.38,46.5076,21800.0
2011-05-09 11:00:00,61.9,61.98,61.77,61.81,11900.0,46.4926,46.5527,46.395,46.425,11900.0
2011-05-09 11:30:00,61.82,62.09,61.78,62.08,13500.0,46.4325,46.6353,46.4025,46.6278,13500.0
2011-05-09 12:00:00,62.07,62.21,62.02,62.2,11800.0,46.6203,46.7255,46.5828,46.7179,11800.0
2011-05-09 12:30:00,62.2,62.31,62.2,62.25,10200.0,46.7179,46.8006,46.7179,46.7555,10200.0
2011-05-09 13:00:00,62.25,62.37,62.25,62.3,14700.0,46.7555,46.8456,46.7555,46.7931,14700.0
2011-05-09 13:30:00,62.28,62.36,62.25,62.35,17400.0,46.778,46.8381,46.7555,46.8306,17400.0
2011-05-09 14:00:00,62.33,62.36,62.24,62.25,30000.0,46.8156,46.8381,46.748,46.7555,30000.0
2011-05-09 14:30:00,62.27,62.39,62.24,62.24,31500.0,46.7705,46.8607,46.748,46.748,31500.0
2011-05-09 15:00:00,62.25,62.36,62.23,62.3,54800.0,46.7555,46.8381,46.7405,46.7931,54800.0
2011-05-09 15:30:00,62.3,62.38,62.25,62.27,87200.0,46.7931,46.8531,46.7555,46.7705,87200.0
2011-05-10 09:30:00,63.3,63.3,62.19,63.15,26800.0,47.5441,47.5441,46.7104,47.4315,26800.0
2011-05-10 10:00:00,63.15,63.28,63.1,63.24,31800.0,47.4315,47.5291,47.3939,47.4991,31800.0
2011-05-10 10:30:00,63.25,63.26,63.14,63.16,28300.0,47.5066,47.5141,47.424,47.439,28300.0
2011-05-10 11:00:00,63.15,63.2,63.15,63.2,14700.0,47.4315,47.469,47.4315,47.469,14700.0
2011-05-10 11:30:00,63.2,63.25,63.18,63.19,23500.0,47.469,47.5066,47.454,47.4615,23500.0
2011-05-10 12:00:00,63.18,63.2,63.18,63.19,19000.0,47.454,47.469,47.454,47.4615,19000.0
2011-05-10 12:30:00,63.19,63.21,63.13,63.13,20400.0,47.4615,47.4766,47.4165,47.4165,20400.0
2011-05-10 13:00:00,63.13,63.18,63.08,63.17,16200.0,47.4165,47.454,47.3789,47.4465,16200.0
2011-05-10 13:30:00,63.16,63.2,63.15,63.18,20500.0,47.439,47.469,47.4315,47.454,20500.0
2011-05-10 14:00:00,63.19,63.2,63.18,63.19,28300.0,47.4615,47.469,47.454,47.4615,28300.0
2011-05-10 14:30:00,63.19,63.25,63.18,63.25,68000.0,47.4615,47.5066,47.454,47.5066,68000.0
2011-05-10 15:00:00,63.23,63.25,63.21,63.24,33500.0,47.4916,47.5066,47.4766,47.4991,33500.0
2011-05-10 15:30:00,63.24,63.3,62.99,63.02,85300.0,47.4991,47.5441,47.3113,47.3338,85300.0
2011-05-11 09:30:00,62.97,63.34,62.65,63.3,20300.0,47.2963,47.5742,47.0559,47.5441,20300.0
2011-05-11 10:00:00,63.27,63.32,63.08,63.16,41900.0,47.5216,47.5592,47.3789,47.439,41900.0
2011-05-11 10:30:00,63.17,63.17,62.85,62.86,25100.0,47.4465,47.4465,47.2062,47.2137,25100.0
2011-05-11 11:00:00,62.84,62.97,62.82,62.93,8700.0,47.1986,47.2963,47.1836,47.2662,8700.0
2011-05-11 11:30:00,62.92,62.95,62.66,62.67,20800.0,47.2587,47.2813,47.0634,47.071,20800.0
2011-05-11 12:00:00,62.62,62.62,62.24,62.32,12600.0,47.0334,47.0334,46.748,46.8081,12600.0
2011-05-11 12:30:00,62.3,62.46,62.29,62.41,20900.0,46.7931,46.9132,46.7855,46.8757,20900.0
2011-05-11 13:00:00,62.46,62.46,62.26,62.29,5800.0,46.9132,46.9132,46.763,46.7855,5800.0
2011-05-11 13:30:00,62.28,62.28,62.05,62.08,8700.0,46.778,46.778,46.6053,46.6278,8700.0
2011-05-11 14:00:00,62.05,62.17,62.05,62.11,4200.0,46.6053,46.6954,46.6053,46.6503,4200.0
2011-05-11 14:30:00,62.14,62.21,62.11,62.17,9300.0,46.6729,46.7255,46.6503,46.6954,9300.0
2011-05-11 15:00:00,62.17,62.42,62.16,62.36,16900.0,46.6954,46.8832,46.6879,46.8381,16900.0
2011-05-11 15:30:00,62.35,62.38,62.08,62.16,116500.0,46.8306,46.8531,46.6278,46.6879,116500.0
2011-05-12 09:30:00,62.11,62.16,61.74,61.85,14500.0,46.6503,46.6879,46.3724,46.4551,14500.0
2011-05-12 10:00:00,61.91,62.27,61.86,62.17,73500.0,46.5001,46.7705,46.4626,46.6954,73500.0
2011-05-12 10:30:00,62.2,62.29,61.98,62.11,43700.0,46.7179,46.7855,46.5527,46.6503,43700.0
2011-05-12 11:00:00,62.06,62.2,62.05,62.17,14800.0,46.6128,46.7179,46.6053,46.6954,14800.0
2011-05-12 11:30:00,62.18,62.31,62.18,62.23,12600.0,46.7029,46.8006,46.7029,46.7405,12600.0
2011-05-12 12:00:00,62.26,62.3,62.12,62.24,13800.0,46.763,46.7931,46.6579,46.748,13800.0
2011-05-12 12:30:00,62.24,62.31,62.23,62.29,12700.0,46.748,46.8006,46.7405,46.7855,12700.0
2011-05-12 13:00:00,62.3,62.57,62.3,62.51,11500.0,46.7931,46.9959,46.7931,46.9508,11500.0
2011-05-12 13:30:00,62.47,62.57,62.4,62.48,13800.0,46.9207,46.9959,46.8682,46.9283,13800.0
2011-05-12 14:00:00,62.5,62.5,62.24,62.25,16100.0,46.9433,46.9433,46.748,46.7555,16100.0
2011-05-12 14:30:00,62.27,62.37,62.22,62.23,24900.0,46.7705,46.8456,46.733,46.7405,24900.0
2011-05-12 15:00:00,62.23,62.43,62.18,62.37,26700.0,46.7405,46.8907,46.7029,46.8456,26700.0
2011-05-12 15:30:00,62.39,62.51,62.34,62.51,41200.0,46.8607,46.9508,46.8231,46.9508,41200.0
2011-05-13 09:30:00,62.72,62.8,62.37,62.66,6000.0,47.1085,47.1686,46.8456,47.0634,6000.0
2011-05-13 10:00:00,62.65,62.7,62.43,62.55,9100.0,47.0559,47.0935,46.8907,46.9808,9100.0
2011-05-13 10:30:00,62.54,62.7,62.47,62.58,49500.0,46.9733,47.0935,46.9207,47.0034,49500.0
2011-05-13 11:00:00,62.58,62.67,62.35,62.42,57400.0,47.0034,47.071,46.8306,46.8832,57400.0
2011-05-13 11:30:00,62.41,62.58,62.26,62.32,22500.0,46.8757,47.0034,46.763,46.8081,22500.0
2011-05-13 12:00:00,62.25,62.3,61.7,61.86,37900.0,46.7555,46.7931,46.3424,46.4626,37900.0
2011-05-13 12:30:00,61.93,62.0,61.79,61.8,8600.0,46.5152,46.5677,46.41,46.4175,8600.0
2011-05-13 13:00:00,61.81,62.04,61.76,61.9,11300.0,46.425,46.5978,46.3875,46.4926,11300.0
2011-05-13 13:30:00,61.93,61.94,61.65,61.65,20600.0,46.5152,46.5227,46.3048,46.3048,20600.0
2011-05-13 14:00:00,61.65,61.88,61.6,61.84,6600.0,46.3048,46.4776,46.2673,46.4476,6600.0
2011-05-13 14:30:00,61.85,61.88,61.76,61.78,8400.0,46.4551,46.4776,46.3875,46.4025,8400.0
2011-05-13 15:00:00,61.79,61.93,61.72,61.76,20600.0,46.41,46.5152,46.3574,46.3875,20600.0
2011-05-13 15:30:00,61.75,61.84,61.71,61.82,26300.0,46.38,46.4476,46.3499,46.4325,26300.0
2011-05-16 09:30:00,61.12,62.98,61.12,62.09,28900.0,45.9068,47.3038,45.9068,46.6353,28900.0
2011-05-16 10:00:00,62.11,62.49,62.09,62.45,24700.0,46.6503,46.9358,46.6353,46.9057,24700.0
2011-05-16 10:30:00,62.44,62.88,62.44,62.74,24000.0,46.8982,47.2287,46.8982,47.1235,24000.0
2011-05-16 11:00:00,62.74,62.97,62.52,62.56,22300.0,47.1235,47.2963,46.9583,46.9883,22300.0
2011-05-16 11:30:00,62.53,62.53,62.32,62.36,32900.0,46.9658,46.9658,46.8081,46.8381,32900.0
2011-05-16 12:00:00,62.37,62.48,62.33,62.46,9700.0,46.8456,46.9283,46.8156,46.9132,9700.0
2011-05-16 12:30:00,62.48,62.54,62.3,62.34,14700.0,46.9283,46.9733,46.7931,46.8231,14700.0
2011-05-16 13:00:00,62.32,62.39,62.26,62.38,23400.0,46.8081,46.8607,46.763,46.8531,23400.0
2011-05-16 13:30:00,62.4,62.52,62.4,62.45,4300.0,46.8682,46.9583,46.8682,46.9057,4300.0
2011-05-16 14:00:00,62.43,62.59,62.4,62.41,8100.0,46.8907,47.0109,46.8682,46.8757,8100.0
2011-05-16 14:30:00,62.38,62.39,62.23,62.39,15000.0,46.8531,46.8607,46.7405,46.8607,15000.0
2011-05-16 15:00:00,62.38,62.56,62.38,62.51,32000.0,46.8531,46.9883,46.8531,46.9508,32000.0
2011-05-16 15:30:00,62.51,62.74,62.43,62.7,151800.0,46.9508,47.1235,46.8907,47.0935,151800.0
2011-05-17 09:30:00,62.49,62.52,61.97,62.12,333500.0,46.9358,46.9583,46.5452,46.6579,333500.0
2011-05-17 10:00:00,62.12,62.12,61.74,61.79,142400.0,46.6579,46.6579,46.3724,46.41,142400.0
2011-05-17 10:30:00,61.83,61.83,61.76,61.8,144200.0,46.44,46.44,46.3875,46.4175,144200.0
2011-05-17 11:00:00,61.79,62.01,61.75,62.0,92900.0,46.41,46.5752,46.38,46.5677,92900.0
2011-05-17 11:30:00,62.01,62.01,61.6,61.71,38300.0,46.5752,46.5752,46.2673,46.3499,38300.0
2011-05-17 12:00:00,61.72,61.81,61.68,61.75,30300.0,46.3574,46.425,46.3274,46.38,30300.0
2011-05-17 12:30:00,61.73,61.92,61.68,61.85,46700.0,46.3649,46.5076,46.3274,46.4551,46700.0
2011-05-17 13:00:00,61.85,61.95,61.79,61.91,50800.0,46.4551,46.5302,46.41,46.5001,50800.0
2011-05-17 13:30:00,61.88,61.97,61.83,61.88,20600.0,46.4776,46.5452,46.44,46.4776,20600.0
2011-05-17 14:00:00,61.87,61.92,61.75,61.78,26000.0,46.4701,46.5076,46.38,46.4025,26000.0
2011-05-17 14:30:00,61.78,62.03,61.76,62.03,32700.0,46.4025,46.5903,46.3875,46.5903,32700.0
2011-05-17 15:00:00,61.99,62.03,61.83,61.83,24000.0,46.5602,46.5903,46.44,46.44,24000.0
2011-05-17 15:30:00,61.85,61.92,61.78,61.87,87000.0,46.4551,46.5076,46.4025,46.4701,87000.0
2011-05-18 09:30:00,61.83,61.96,61.62,61.66,130900.0,46.44,46.5377,46.2823,46.3124,130900.0
2011-05-18 10:00:00,61.66,61.95,61.63,61.91,37200.0,46.3124,46.5302,46.2898,46.5001,37200.0
2011-05-18 10:30:00,61.92,62.03,61.87,61.89,22500.0,46.5076,46.5903,46.4701,46.4851,22500.0
2011-05-18 11:00:00,61.9,62.28,61.9,62.27,23700.0,46.4926,46.778,46.4926,46.7705,23700.0
2011-05-18 11:30:00,62.27,62.43,62.25,62.34,10600.0,46.7705,46.8907,46.7555,46.8231,10600.0
2011-05-18 12:00:00,62.36,62.45,62.34,62.36,9900.0,46.8381,46.9057,46.8231,46.8381,9900.0
2011-05-18 12:30:00,62.38,62.5,62.37,62.37,6300.0,46.8531,46.9433,46.8456,46.8456,6300.0
2011-05-18 13:00:00,62.36,62.46,62.34,62.35,9700.0,46.8381,46.9132,46.8231,46.8306,9700.0
2011-05-18 13:30:00,62.38,62.42,62.34,62.42,15200.0,46.8531,46.8832,46.8231,46.8832,15200.0
2011-05-18 14:00:00,62.41,62.42,62.18,62.21,190200.0,46.8757,46.8832,46.7029,46.7255,190200.0
2011-05-18 14:30:00,62.21,62.37,62.21,62.29,16800.0,46.7255,46.8456,46.7255,46.7855,16800.0
2011-05-18 15:00:00,62.29,62.45,62.29,62.41,13700.0,46.7855,46.9057,46.7855,46.8757,13700.0
2011-05-18 15:30:00,62.4,62.49,62.34,62.4,32900.0,46.8682,46.9358,46.8231,46.8682,32900.0
2011-05-19 09:30:00,62.48,63.09,62.34,62.99,19400.0,46.9283,47.3864,46.8231,47.3113,19400.0
2011-05-19 10:00:00,62.92,63.05,62.64,62.8,37700.0,47.2587,47.3564,47.0484,47.1686,37700.0
2011-05-19 10:30:00,62.8,62.86,62.61,62.64,28200.0,47.1686,47.2137,47.0259,47.0484,28200.0
2011-05-19 11:00:00,62.68,62.71,62.47,62.5,32800.0,47.0785,47.101,46.9207,46.9433,32800.0
2011-05-19 11:30:00,62.5,62.53,62.15,62.22,26600.0,46.9433,46.9658,46.6804,46.733,26600.0
2011-05-19 12:00:00,62.21,62.26,62.03,62.19,21800.0,46.7255,46.763,46.5903,46.7104,21800.0
2011-05-19 12:30:00,62.25,62.27,62.16,62.19,27500.0,46.7555,46.7705,46.6879,46.7104,27500.0
2011-05-19 13:00:00,62.21,62.23,62.12,62.23,12200.0,46.7255,46.7405,46.6579,46.7405,12200.0
2011-05-19 13:30:00,62.24,62.29,62.16,62.27,6200.0,46.748,46.7855,46.6879,46.7705,6200.0
2011-05-19 14:00:00,62.27,62.37,61.95,61.95,38900.0,46.7705,46.8456,46.5302,46.5302,38900.0
2011-05-19 14:30:00,61.97,62.06,61.9,62.0,14200.0,46.5452,46.6128,46.4926,46.5677,14200.0
2011-05-19 15:00:00,62.01,62.11,61.99,61.99,17900.0,46.5752,46.6503,46.5602,46.5602,17900.0
2011-05-19 15:30:00,61.99,62.22,61.95,62.19,53000.0,46.5602,46.733,46.5302,46.7104,53000.0
2011-05-20 09:30:00,62.07,62.34,61.7,61.72,17200.0,46.6203,46.8231,46.3424,46.3574,17200.0
2011-05-20 10:00:00,61.74,61.81,61.61,61.75,19600.0,46.3724,46.425,46.2748,46.38,19600.0
2011-05-20 10:30:00,61.74,61.75,61.47,61.55,27300.0,46.3724,46.38,46.1696,46.2297,27300.0
2011-05-20 11:00:00,61.53,61.79,61.5,61.74,15700.0,46.2147,46.41,46.1922,46.3724,15700.0
2011-05-20 11:30:00,61.76,61.9,61.73,61.77,22500.0,46.3875,46.4926,46.3649,46.395,22500.0
2011-05-20 12:00:00,61.8,62.05,61.75,62.04,16700.0,46.4175,46.6053,46.38,46.5978,16700.0
2011-05-20 12:30:00,62.04,62.12,61.92,61.95,11700.0,46.5978,46.6579,46.5076,46.5302,11700.0
2011-05-20 13:00:00,61.96,62.09,61.9,61.95,13600.0,46.5377,46.6353,46.4926,46.5302,13600.0
2011-05-20 13:30:00,61.98,62.09,61.96,62.01,13200.0,46.5527,46.6353,46.5377,46.5752,13200.0
2011-05-20 14:00:00,62.02,62.04,61.88,62.0,34000.0,46.5828,46.5978,46.4776,46.5677,34000.0
2011-05-20 14:30:00,61.99,62.11,61.95,61.95,17700.0,46.5602,46.6503,46.5302,46.5302,17700.0
2011-05-20 15:00:00,61.97,62.02,61.84,61.84,15200.0,46.5452,46.5828,46.4476,46.4476,15200.0
2011-05-20 15:30:00,61.85,61.89,61.7,61.78,40600.0,46.4551,46.4851,46.3424,46.4025,40600.0
2011-05-23 09:30:00,60.6,61.17,60.6,60.88,27000.0,45.5162,45.9443,45.5162,45.7265,27000.0
2011-05-23 10:00:00,60.85,60.99,60.78,60.79,12300.0,45.704,45.8091,45.6514,45.6589,12300.0
2011-05-23 10:30:00,60.84,60.89,60.72,60.75,25700.0,45.6965,45.734,45.6063,45.6289,25700.0
2011-05-23 11:00:00,60.75,60.82,60.73,60.75,19300.0,45.6289,45.6814,45.6138,45.6289,19300.0
2011-05-23 11:30:00,60.77,60.95,60.74,60.88,20600.0,45.6439,45.7791,45.6214,45.7265,20600.0
2011-05-23 12:00:00,60.88,60.93,60.85,60.93,11700.0,45.7265,45.7641,45.704,45.7641,11700.0
2011-05-23 12:30:00,60.92,60.96,60.81,60.84,13900.0,45.7565,45.7866,45.6739,45.6965,13900.0
2011-05-23 13:00:00,60.83,60.9,60.8,60.86,4900.0,45.689,45.7415,45.6664,45.7115,4900.0
2011-05-23 13:30:00,60.88,60.97,60.87,60.95,8100.0,45.7265,45.7941,45.719,45.7791,8100.0
2011-05-23 14:00:00,60.96,61.03,60.93,61.0,9200.0,45.7866,45.8392,45.7641,45.8166,9200.0
2011-05-23 14:30:00,61.01,61.08,61.01,61.05,7500.0,45.8241,45.8767,45.8241,45.8542,7500.0
2011-05-23 15:00:00,61.05,61.07,60.97,60.99,13600.0,45.8542,45.8692,45.7941,45.8091,13600.0
2011-05-23 15:30:00,61.0,61.33,61.0,61.27,72100.0,45.8166,46.0645,45.8166,46.0194,72100.0
2011-05-24 09:30:00,61.39,61.67,61.39,61.49,13700.0,46.1096,46.3199,46.1096,46.1847,13700.0
2011-05-24 10:00:00,61.53,61.64,61.38,61.49,14800.0,46.2147,46.2973,46.1021,46.1847,14800.0
2011-05-24 10:30:00,61.49,61.76,61.41,61.72,21600.0,46.1847,46.3875,46.1246,46.3574,21600.0
2011-05-24 11:00:00,61.74,61.78,61.54,61.6,29800.0,46.3724,46.4025,46.2222,46.2673,29800.0
2011-05-24 11:30:00,61.6,61.66,61.56,61.58,15600.0,46.2673,46.3124,46.2372,46.2523,15600.0
2011-05-24 12:00:00,61.59,61.65,61.55,61.64,18600.0,46.2598,46.3048,46.2297,46.2973,18600.0
2011-05-24 12:30:00,61.63,61.65,61.52,61.52,11900.0,46.2898,46.3048,46.2072,46.2072,11900.0
2011-05-24 13:00:00,61.55,61.59,61.46,61.51,11000.0,46.2297,46.2598,46.1621,46.1997,11000.0
2011-05-24 13:30:00,61.51,61.55,61.47,61.54,11900.0,46.1997,46.2297,46.1696,46.2222,11900.0
2011-05-24 14:00:00,61.54,61.86,61.53,61.8,22700.0,46.2222,46.4626,46.2147,46.4175,22700.0
2011-05-24 14:30:00,61.79,61.84,61.72,61.79,15700.0,46.41,46.4476,46.3574,46.41,15700.0
2011-05-24 15:00:00,61.78,61.87,61.78,61.8,20100.0,46.4025,46.4701,46.4025,46.4175,20100.0
2011-05-24 15:30:00,61.8,62.0,61.74,61.94,89200.0,46.4175,46.5677,46.3724,46.5227,89200.0
2011-05-25 09:30:00,61.41,61.78,61.41,61.52,21700.0,46.1246,46.4025,46.1246,46.2072,21700.0
2011-05-25 10:00:00,61.5,61.63,61.3,61.48,23600.0,46.1922,46.2898,46.042,46.1772,23600.0
2011-05-25 10:30:00,61.48,61.83,61.48,61.65,52100.0,46.1772,46.44,46.1772,46.3048,52100.0
2011-05-25 11:00:00,61.64,61.86,61.64,61.7,28800.0,46.2973,46.4626,46.2973,46.3424,28800.0
2011-05-25 11:30:00,61.69,61.77,61.64,61.73,15500.0,46.3349,46.395,46.2973,46.3649,15500.0
2011-05-25 12:00:00,61.74,61.75,61.47,61.51,14600.0,46.3724,46.38,46.1696,46.1997,14600.0
2011-05-25 12:30:00,61.54,61.54,61.25,61.3,13000.0,46.2222,46.2222,46.0044,46.042,13000.0
2011-05-25 13:00:00,61.31,61.38,61.25,61.26,12000.0,46.0495,46.1021,46.0044,46.0119,12000.0
2011-05-25 13:30:00,61.28,61.31,61.19,61.23,15000.0,46.0269,46.0495,45.9593,45.9894,15000.0
2011-05-25 14:00:00,61.22,61.24,61.01,61.14,25200.0,45.9819,45.9969,45.8241,45.9218,25200.0
2011-05-25 14:30:00,61.14,61.28,61.12,61.28,19800.0,45.9218,46.0269,45.9068,46.0269,19800.0
2011-05-25 15:00:00,61.26,61.62,61.22,61.56,26500.0,46.0119,46.2823,45.9819,46.2372,26500.0
2011-05-25 15:30:00,61.56,61.7,61.44,61.47,99000.0,46.2372,46.3424,46.1471,46.1696,99000.0
2011-05-26 09:30:00,61.54,61.78,61.33,61.33,17900.0,46.2222,46.4025,46.0645,46.0645,17900.0
2011-05-26 10:00:00,61.39,61.53,61.34,61.42,8800.0,46.1096,46.2147,46.072,46.1321,8800.0
2011-05-26 10:30:00,61.38,61.43,61.19,61.2,20200.0,46.1021,46.1396,45.9593,45.9669,20200.0
2011-05-26 11:00:00,61.2,61.35,61.18,61.35,7000.0,45.9669,46.0795,45.9518,46.0795,7000.0
2011-05-26 11:30:00,61.36,61.37,61.31,61.32,3100.0,46.087,46.0945,46.0495,46.057,3100.0
2011-05-26 12:00:00,61.34,61.4,61.33,61.39,3200.0,46.072,46.1171,46.0645,46.1096,3200.0
2011-05-26 12:30:00,61.39,61.5,61.33,61.48,15900.0,46.1096,46.1922,46.0645,46.1772,15900.0
2011-05-26 13:00:00,61.48,61.5,61.39,61.49,63000.0,46.1772,46.1922,46.1096,46.1847,63000.0
2011-05-26 13:30:00,61.47,61.47,61.4,61.41,11100.0,46.1696,46.1696,46.1171,46.1246,11100.0
2011-05-26 14:00:00,61.45,61.51,61.33,61.5,18300.0,46.1546,46.1997,46.0645,46.1922,18300.0
2011-05-26 14:30:00,61.5,61.56,61.47,61.49,28500.0,46.1922,46.2372,46.1696,46.1847,28500.0
2011-05-26 15:00:00,61.5,61.55,61.49,61.55,10100.0,46.1922,46.2297,46.1847,46.2297,10100.0
2011-05-26 15:30:00,61.55,61.6,61.49,61.52,100900.0,46.2297,46.2673,46.1847,46.2072,100900.0
2011-05-27 09:30:00,61.83,61.9,61.61,61.82,15200.0,46.44,46.4926,46.2748,46.4325,15200.0
2011-05-27 10:00:00,61.81,61.83,61.6,61.68,14100.0,46.425,46.44,46.2673,46.3274,14100.0
2011-05-27 10:30:00,61.68,61.71,61.61,61.7,22300.0,46.3274,46.3499,46.2748,46.3424,22300.0
2011-05-27 11:00:00,61.71,61.84,61.71,61.81,14900.0,46.3499,46.4476,46.3499,46.425,14900.0
2011-05-27 11:30:00,61.83,62.12,61.81,62.1,152200.0,46.44,46.6579,46.425,46.6428,152200.0
2011-05-27 12:00:00,62.07,62.08,61.83,61.85,17500.0,46.6203,46.6278,46.44,46.4551,17500.0
2011-05-27 12:30:00,61.84,61.85,61.67,61.69,22000.0,46.4476,46.4551,46.3199,46.3349,22000.0
2011-05-27 13:00:00,61.71,61.9,61.68,61.9,21600.0,46.3499,46.4926,46.3274,46.4926,21600.0
2011-05-27 13:30:00,61.89,61.94,61.87,61.93,10800.0,46.4851,46.5227,46.4701,46.5152,10800.0
2011-05-27 14:00:00,61.93,61.96,61.89,61.93,13300.0,46.5152,46.5377,46.4851,46.5152,13300.0
2011-05-27 14:30:00,61.93,62.01,61.9,61.92,16900.0,46.5152,46.5752,46.4926,46.5076,16900.0
2011-05-27 15:00:00,61.91,61.98,61.78,61.97,28000.0,46.5001,46.5527,46.4025,46.5452,28000.0
2011-05-27 15:30:00,61.95,61.97,61.87,61.9,42200.0,46.5302,46.5452,46.4701,46.4926,42200.0
2011-05-31 09:30:00,62.23,62.59,62.18,62.42,50500.0,46.7405,47.0109,46.7029,46.8832,50500.0
2011-05-31 10:00:00,62.42,62.45,62.31,62.37,35100.0,46.8832,46.9057,46.8006,46.8456,35100.0
2011-05-31 10:30:00,62.37,62.52,62.28,62.5,37100.0,46.8456,46.9583,46.778,46.9433,37100.0
2011-05-31 11:00:00,62.51,62.91,62.51,62.71,41200.0,46.9508,47.2512,46.9508,47.101,41200.0
2011-05-31 11:30:00,62.71,62.71,62.58,62.58,31900.0,47.101,47.101,47.0034,47.0034,31900.0
2011-05-31 12:00:00,62.56,62.56,62.42,62.42,19400.0,46.9883,46.9883,46.8832,46.8832,19400.0
2011-05-31 12:30:00,62.41,62.41,62.19,62.19,20600.0,46.8757,46.8757,46.7104,46.7104,20600.0
2011-05-31 13:00:00,62.17,62.57,62.17,62.56,13300.0,46.6954,46.9959,46.6954,46.9883,13300.0
2011-05-31 13:30:00,62.56,62.57,62.41,62.43,32600.0,46.9883,46.9959,46.8757,46.8907,32600.0
2011-05-31 14:00:00,62.42,62.51,62.4,62.47,31200.0,46.8832,46.9508,46.8682,46.9207,31200.0
2011-05-31 14:30:00,62.48,62.48,62.25,62.25,43500.0,46.9283,46.9283,46.7555,46.7555,43500.0
2011-05-31 15:00:00,62.24,62.25,61.77,61.82,86600.0,46.748,46.7555,46.395,46.4325,86600.0
2011-05-31 15:30:00,61.8,62.01,61.73,61.9,222100.0,46.4175,46.5752,46.3649,46.4926,222100.0
2011-06-01 09:30:00,61.97,62.25,61.92,62.21,36000.0,46.5452,46.7555,46.5076,46.7255,36000.0
2011-06-01 10:00:00,62.21,62.21,61.95,62.03,191800.0,46.7255,46.7255,46.5302,46.5903,191800.0
2011-06-01 10:30:00,62.05,62.07,61.7,61.89,90800.0,46.6053,46.6203,46.3424,46.4851,90800.0
2011-06-01 11:00:00,61.92,62.02,61.83,62.0,22400.0,46.5076,46.5828,46.44,46.5677,22400.0
2011-06-01 11:30:00,61.99,62.1,61.94,62.09,36000.0,46.5602,46.6428,46.5227,46.6353,36000.0
2011-06-01 12:00:00,62.08,62.11,61.89,61.94,24200.0,46.6278,46.6503,46.4851,46.5227,24200.0
2011-06-01 12:30:00,61.96,62.09,61.95,62.07,20600.0,46.5377,46.6353,46.5302,46.6203,20600.0
2011-06-01 13:00:00,62.07,62.1,61.97,62.09,42000.0,46.6203,46.6428,46.5452,46.6353,42000.0
2011-06-01 13:30:00,62.06,62.2,62.05,62.14,38900.0,46.6128,46.7179,46.6053,46.6729,38900.0
2011-06-01 14:00:00,62.13,62.13,61.94,61.95,15000.0,46.6654,46.6654,46.5227,46.5302,15000.0
2011-06-01 14:30:00,61.92,61.92,61.57,61.65,27600.0,46.5076,46.5076,46.2448,46.3048,27600.0
2011-06-01 15:00:00,61.66,61.74,61.54,61.59,14800.0,46.3124,46.3724,46.2222,46.2598,14800.0
2011-06-01 15:30:00,61.64,61.76,61.54,61.57,65300.0,46.2973,46.3875,46.2222,46.2448,65300.0
2011-06-02 09:30:00,61.63,62.48,61.5,62.47,107700.0,46.2898,46.9283,46.1922,46.9207,107700.0
2011-06-02 10:00:00,62.42,62.52,62.29,62.39,49200.0,46.8832,46.9583,46.7855,46.8607,49200.0
2011-06-02 10:30:00,62.36,62.54,62.35,62.49,41800.0,46.8381,46.9733,46.8306,46.9358,41800.0
2011-06-02 11:00:00,62.47,62.5,62.4,62.43,32300.0,46.9207,46.9433,46.8682,46.8907,32300.0
2011-06-02 11:30:00,62.42,62.44,62.34,62.4,24200.0,46.8832,46.8982,46.8231,46.8682,24200.0
2011-06-02 12:00:00,62.41,62.46,62.39,62.44,23000.0,46.8757,46.9132,46.8607,46.8982,23000.0
2011-06-02 12:30:00,62.47,62.63,62.45,62.62,42800.0,46.9207,47.0409,46.9057,47.0334,42800.0
2011-06-02 13:00:00,62.62,63.12,62.55,63.06,39100.0,47.0334,47.409,46.9808,47.3639,39100.0
2011-06-02 13:30:00,63.01,63.04,62.83,63.02,29200.0,47.3263,47.3489,47.1911,47.3338,29200.0
2011-06-02 14:00:00,63.04,63.12,62.97,63.03,27700.0,47.3489,47.409,47.2963,47.3414,27700.0
2011-06-02 14:30:00,63.01,63.24,63.01,63.18,52100.0,47.3263,47.4991,47.3263,47.454,52100.0
2011-06-02 15:00:00,63.18,63.22,63.12,63.2,91600.0,47.454,47.4841,47.409,47.469,91600.0
2011-06-02 15:30:00,63.2,63.2,62.91,62.97,172300.0,47.469,47.469,47.2512,47.2963,172300.0
2011-06-03 09:30:00,62.24,62.46,61.37,62.38,28500.0,46.748,46.9132,46.0945,46.8531,28500.0
2011-06-03 10:00:00,62.35,62.59,62.34,62.55,28000.0,46.8306,47.0109,46.8231,46.9808,28000.0
2011-06-03 10:30:00,62.56,62.69,62.51,62.53,14000.0,46.9883,47.086,46.9508,46.9658,14000.0
2011-06-03 11:00:00,62.54,62.58,62.43,62.46,19800.0,46.9733,47.0034,46.8907,46.9132,19800.0
2011-06-03 11:30:00,62.48,62.58,62.48,62.58,8100.0,46.9283,47.0034,46.9283,47.0034,8100.0
2011-06-03 12:00:00,62.56,62.74,62.56,62.74,10700.0,46.9883,47.1235,46.9883,47.1235,10700.0
2011-06-03 12:30:00,62.77,62.85,62.74,62.78,7900.0,47.1461,47.2062,47.1235,47.1536,7900.0
2011-06-03 13:00:00,62.8,62.82,62.63,62.65,5500.0,47.1686,47.1836,47.0409,47.0559,5500.0
2011-06-03 13:30:00,62.66,62.76,62.64,62.69,7700.0,47.0634,47.1386,47.0484,47.086,7700.0
2011-06-03 14:00:00,62.68,62.77,62.62,62.74,12500.0,47.0785,47.1461,47.0334,47.1235,12500.0
2011-06-03 14:30:00,62.74,62.84,62.69,62.76,17400.0,47.1235,47.1986,47.086,47.1386,17400.0
2011-06-03 15:00:00,62.76,62.83,62.68,62.73,21300.0,47.1386,47.1911,47.0785,47.116,21300.0
2011-06-03 15:30:00,62.73,62.97,62.71,62.77,84900.0,47.116,47.2963,47.101,47.1461,84900.0
2011-06-06 09:30:00,62.36,62.91,62.13,62.6,16700.0,46.8381,47.2512,46.6654,47.0184,16700.0
2011-06-06 10:00:00,62.63,62.74,62.55,62.74,16700.0,47.0409,47.1235,46.9808,47.1235,16700.0
2011-06-06 10:30:00,62.77,62.82,62.58,62.59,24200.0,47.1461,47.1836,47.0034,47.0109,24200.0
2011-06-06 11:00:00,62.6,62.9,62.6,62.86,17600.0,47.0184,47.2437,47.0184,47.2137,17600.0
2011-06-06 11:30:00,62.87,62.91,62.75,62.8,9300.0,47.2212,47.2512,47.131,47.1686,9300.0
2011-06-06 12:00:00,62.78,62.81,62.73,62.74,14900.0,47.1536,47.1761,47.116,47.1235,14900.0
2011-06-06 12:30:00,62.72,62.77,62.63,62.67,10100.0,47.1085,47.1461,47.0409,47.071,10100.0
2011-06-06 13:00:00,62.66,62.67,62.46,62.46,7300.0,47.0634,47.071,46.9132,46.9132,7300.0
2011-06-06 13:30:00,62.5,62.5,62.26,62.38,12200.0,46.9433,46.9433,46.763,46.8531,12200.0
2011-06-06 14:00:00,62.38,62.45,62.37,62.41,13900.0,46.8531,46.9057,46.8456,46.8757,13900.0
2011-06-06 14:30:00,62.42,62.45,62.17,62.25,27400.0,46.8832,46.9057,46.6954,46.7555,27400.0
2011-06-06 15:00:00,62.25,62.37,62.2,62.31,44500.0,46.7555,46.8456,46.7179,46.8006,44500.0
2011-06-06 15:30:00,62.33,62.62,62.33,62.48,90600.0,46.8156,47.0334,46.8156,46.9283,90600.0
2011-06-07 09:30:00,62.49,63.28,62.49,63.11,55600.0,46.9358,47.5291,46.9358,47.4014,55600.0
2011-06-07 10:00:00,63.11,63.11,62.98,62.99,70800.0,47.4014,47.4014,47.3038,47.3113,70800.0
2011-06-07 10:30:00,62.99,63.06,62.94,62.99,54800.0,47.3113,47.3639,47.2738,47.3113,54800.0
2011-06-07 11:00:00,62.99,62.99,62.84,62.93,23900.0,47.3113,47.3113,47.1986,47.2662,23900.0
2011-06-07 11:30:00,62.93,63.01,62.91,62.97,42800.0,47.2662,47.3263,47.2512,47.2963,42800.0
2011-06-07 12:00:00,62.95,63.01,62.95,63.0,28100.0,47.2813,47.3263,47.2813,47.3188,28100.0
2011-06-07 12:30:00,63.0,63.05,62.96,63.03,37300.0,47.3188,47.3564,47.2888,47.3414,37300.0
2011-06-07 13:00:00,63.04,63.12,63.01,63.1,22600.0,47.3489,47.409,47.3263,47.3939,22600.0
2011-06-07 13:30:00,63.12,63.2,63.09,63.18,38900.0,47.409,47.469,47.3864,47.454,38900.0
2011-06-07 14:00:00,63.18,63.27,63.18,63.24,40700.0,47.454,47.5216,47.454,47.4991,40700.0
2011-06-07 14:30:00,63.23,63.25,63.13,63.25,36500.0,47.4916,47.5066,47.4165,47.5066,36500.0
2011-06-07 15:00:00,63.25,63.26,63.19,63.23,67200.0,47.5066,47.5141,47.4615,47.4916,67200.0
2011-06-07 15:30:00,63.23,63.3,63.04,63.05,184400.0,47.4916,47.5441,47.3489,47.3564,184400.0
2011-06-08 09:30:00,62.78,63.18,62.78,62.82,31100.0,47.1536,47.454,47.1536,47.1836,31100.0
2011-06-08 10:00:00,62.86,63.1,62.82,62.99,15500.0,47.2137,47.3939,47.1836,47.3113,15500.0
2011-06-08 10:30:00,62.98,63.14,62.98,63.11,40900.0,47.3038,47.424,47.3038,47.4014,40900.0
2011-06-08 11:00:00,63.11,63.15,62.93,62.93,24200.0,47.4014,47.4315,47.2662,47.2662,24200.0
2011-06-08 11:30:00,62.91,63.07,62.87,63.07,21200.0,47.2512,47.3714,47.2212,47.3714,21200.0
2011-06-08 12:00:00,63.04,63.13,62.95,62.99,26700.0,47.3489,47.4165,47.2813,47.3113,26700.0
2011-06-08 12:30:00,63.04,63.11,62.93,63.1,34100.0,47.3489,47.4014,47.2662,47.3939,34100.0
2011-06-08 13:00:00,63.06,63.11,63.0,63.02,19300.0,47.3639,47.4014,47.3188,47.3338,19300.0
2011-06-08 13:30:00,63.01,63.02,62.87,62.89,18600.0,47.3263,47.3338,47.2212,47.2362,18600.0
2011-06-08 14:00:00,62.91,63.0,62.83,62.87,15900.0,47.2512,47.3188,47.1911,47.2212,15900.0
2011-06-08 14:30:00,62.88,62.99,62.88,62.96,22300.0,47.2287,47.3113,47.2287,47.2888,22300.0
2011-06-08 15:00:00,62.94,62.98,62.85,62.96,29100.0,47.2738,47.3038,47.2062,47.2888,29100.0
2011-06-08 15:30:00,62.97,63.1,62.95,62.99,102100.0,47.2963,47.3939,47.2813,47.3113,102100.0
2011-06-09 09:30:00,63.32,63.45,63.09,63.4,13800.0,47.5592,47.6568,47.3864,47.6193,13800.0
2011-06-09 10:00:00,63.43,63.47,63.32,63.37,21700.0,47.6418,47.6718,47.5592,47.5967,21700.0
2011-06-09 10:30:00,63.37,63.48,63.37,63.45,51800.0,47.5967,47.6793,47.5967,47.6568,51800.0
2011-06-09 11:00:00,63.45,63.46,63.35,63.41,54000.0,47.6568,47.6643,47.5817,47.6268,54000.0
2011-06-09 11:30:00,63.4,63.51,63.38,63.42,64900.0,47.6193,47.7019,47.6042,47.6343,64900.0
2011-06-09 12:00:00,63.42,63.51,63.37,63.44,174100.0,47.6343,47.7019,47.5967,47.6493,174100.0
2011-06-09 12:30:00,63.45,63.52,63.38,63.5,34600.0,47.6568,47.7094,47.6042,47.6944,34600.0
2011-06-09 13:00:00,63.5,63.54,63.43,63.45,34300.0,47.6944,47.7244,47.6418,47.6568,34300.0
2011-06-09 13:30:00,63.46,63.7,63.46,63.7,15200.0,47.6643,47.8446,47.6643,47.8446,15200.0
2011-06-09 14:00:00,63.71,63.94,63.71,63.92,34100.0,47.8521,48.0248,47.8521,48.0098,34100.0
2011-06-09 14:30:00,63.92,64.06,63.91,64.06,24400.0,48.0098,48.115,48.0023,48.115,24400.0
2011-06-09 15:00:00,64.04,64.15,63.9,63.93,35700.0,48.1,48.1826,47.9948,48.0173,35700.0
2011-06-09 15:30:00,63.93,64.04,63.74,63.83,101600.0,48.0173,48.1,47.8746,47.9422,101600.0
2011-06-10 09:30:00,63.62,63.67,62.66,62.94,68900.0,47.7845,47.8221,47.0634,47.2738,68900.0
2011-06-10 10:00:00,62.94,62.99,62.61,62.83,24200.0,47.2738,47.3113,47.0259,47.1911,24200.0
2011-06-10 10:30:00,62.83,62.83,62.38,62.41,19700.0,47.1911,47.1911,46.8531,46.8757,19700.0
2011-06-10 11:00:00,62.41,62.43,62.3,62.3,15500.0,46.8757,46.8907,46.7931,46.7931,15500.0
2011-06-10 11:30:00,62.29,62.38,62.19,62.29,14400.0,46.7855,46.8531,46.7104,46.7855,14400.0
2011-06-10 12:00:00,62.3,62.38,62.27,62.3,14600.0,46.7931,46.8531,46.7705,46.7931,14600.0
2011-06-10 12:30:00,62.31,62.6,62.3,62.6,21600.0,46.8006,47.0184,46.7931,47.0184,21600.0
2011-06-10 13:00:00,62.55,62.62,62.54,62.61,18500.0,46.9808,47.0334,46.9733,47.0259,18500.0
2011-06-10 13:30:00,62.61,62.63,62.37,62.38,39000.0,47.0259,47.0409,46.8456,46.8531,39000.0
2011-06-10 14:00:00,62.41,62.65,62.39,62.56,28300.0,46.8757,47.0559,46.8607,46.9883,28300.0
2011-06-10 14:30:00,62.59,62.77,62.5,62.77,20600.0,47.0109,47.1461,46.9433,47.1461,20600.0
2011-06-10 15:00:00,62.77,62.85,62.68,62.8,22700.0,47.1461,47.2062,47.0785,47.1686,22700.0
2011-06-10 15:30:00,62.83,62.86,62.58,62.62,78900.0,47.1911,47.2137,47.0034,47.0334,78900.0
2011-06-13 09:30:00,62.12,62.58,62.01,62.57,21500.0,46.6579,47.0034,46.5752,46.9959,21500.0
2011-06-13 10:00:00,62.57,62.99,62.53,62.99,17600.0,46.9959,47.3113,46.9658,47.3113,17600.0
2011-06-13 10:30:00,62.99,62.99,62.86,62.87,11700.0,47.3113,47.3113,47.2137,47.2212,11700.0
2011-06-13 11:00:00,62.87,62.95,62.76,62.88,19900.0,47.2212,47.2813,47.1386,47.2287,19900.0
2011-06-13 11:30:00,62.88,62.91,62.72,62.75,11500.0,47.2287,47.2512,47.1085,47.131,11500.0
2011-06-13 12:00:00,62.75,62.77,62.7,62.74,5300.0,47.131,47.1461,47.0935,47.1235,5300.0
2011-06-13 12:30:00,62.75,62.82,62.74,62.74,9100.0,47.131,47.1836,47.1235,47.1235,9100.0
2011-06-13 13:00:00,62.73,62.81,62.62,62.79,11400.0,47.116,47.1761,47.0334,47.1611,11400.0
2011-06-13 13:30:00,62.81,63.0,62.74,63.0,25600.0,47.1761,47.3188,47.1235,47.3188,25600.0
2011-06-13 14:00:00,63.0,63.05,62.89,62.91,25600.0,47.3188,47.3564,47.2362,47.2512,25600.0
2011-06-13 14:30:00,62.93,63.0,62.85,62.87,18400.0,47.2662,47.3188,47.2062,47.2212,18400.0
2011-06-13 15:00:00,62.9,62.99,62.76,62.77,44600.0,47.2437,47.3113,47.1386,47.1461,44600.0
2011-06-13 15:30:00,62.74,62.75,62.62,62.68,42400.0,47.1235,47.131,47.0334,47.0785,42400.0
2011-06-14 09:30:00,62.96,62.96,61.92,62.62,84900.0,47.2888,47.2888,46.5076,47.0334,84900.0
2011-06-14 10:00:00,62.61,62.82,62.51,62.8,30600.0,47.0259,47.1836,46.9508,47.1686,30600.0
2011-06-14 10:30:00,62.8,62.97,62.48,62.63,37100.0,47.1686,47.2963,46.9283,47.0409,37100.0
2011-06-14 11:00:00,62.62,62.74,62.59,62.63,22500.0,47.0334,47.1235,47.0109,47.0409,22500.0
2011-06-14 11:30:00,62.63,62.7,62.52,62.7,19900.0,47.0409,47.0935,46.9583,47.0935,19900.0
2011-06-14 12:00:00,62.74,62.82,62.59,62.79,21200.0,47.1235,47.1836,47.0109,47.1611,21200.0
2011-06-14 12:30:00,62.78,62.79,62.54,62.69,19400.0,47.1536,47.1611,46.9733,47.086,19400.0
2011-06-14 13:00:00,62.71,62.73,62.63,62.67,15700.0,47.101,47.116,47.0409,47.071,15700.0
2011-06-14 13:30:00,62.68,62.75,62.66,62.66,15700.0,47.0785,47.131,47.0634,47.0634,15700.0
2011-06-14 14:00:00,62.65,62.68,62.6,62.64,22500.0,47.0559,47.0785,47.0184,47.0484,22500.0
2011-06-14 14:30:00,62.65,62.69,62.61,62.66,21900.0,47.0559,47.086,47.0259,47.0634,21900.0
2011-06-14 15:00:00,62.67,62.73,62.62,62.66,26000.0,47.071,47.116,47.0334,47.0634,26000.0
2011-06-14 15:30:00,62.67,62.69,62.48,62.55,90800.0,47.071,47.086,46.9283,46.9808,90800.0
2011-06-15 09:30:00,62.01,63.46,62.01,62.48,23200.0,46.5752,47.6643,46.5752,46.9283,23200.0
2011-06-15 10:00:00,62.48,62.56,62.38,62.45,18900.0,46.9283,46.9883,46.8531,46.9057,18900.0
2011-06-15 10:30:00,62.46,62.74,62.43,62.69,14600.0,46.9132,47.1235,46.8907,47.086,14600.0
2011-06-15 11:00:00,62.69,62.81,62.62,62.76,15100.0,47.086,47.1761,47.0334,47.1386,15100.0
2011-06-15 11:30:00,62.79,62.79,62.34,62.51,17700.0,47.1611,47.1611,46.8231,46.9508,17700.0
2011-06-15 12:00:00,62.5,62.54,62.09,62.16,16300.0,46.9433,46.9733,46.6353,46.6879,16300.0
2011-06-15 12:30:00,62.17,62.4,62.13,62.37,22400.0,46.6954,46.8682,46.6654,46.8456,22400.0
2011-06-15 13:00:00,62.39,62.41,62.01,62.1,15400.0,46.8607,46.8757,46.5752,46.6428,15400.0
2011-06-15 13:30:00,62.1,62.27,61.99,62.24,15100.0,46.6428,46.7705,46.5602,46.748,15100.0
2011-06-15 14:00:00,62.26,62.48,62.24,62.41,21400.0,46.763,46.9283,46.748,46.8757,21400.0
2011-06-15 14:30:00,62.38,62.57,62.33,62.55,37200.0,46.8531,46.9959,46.8156,46.9808,37200.0
2011-06-15 15:00:00,62.53,62.62,62.36,62.42,35400.0,46.9658,47.0334,46.8381,46.8832,35400.0
2011-06-15 15:30:00,62.46,62.58,62.31,62.51,60800.0,46.9132,47.0034,46.8006,46.9508,60800.0
2011-06-16 09:30:00,62.15,62.5,62.14,62.46,21400.0,46.6804,46.9433,46.6729,46.9132,21400.0
2011-06-16 10:00:00,62.43,62.43,62.09,62.2,20600.0,46.8907,46.8907,46.6353,46.7179,20600.0
2011-06-16 10:30:00,62.2,62.44,62.17,62.27,11900.0,46.7179,46.8982,46.6954,46.7705,11900.0
2011-06-16 11:00:00,62.25,62.27,61.89,62.07,21700.0,46.7555,46.7705,46.4851,46.6203,21700.0
2011-06-16 11:30:00,62.07,62.26,62.07,62.18,15900.0,46.6203,46.763,46.6203,46.7029,15900.0
2011-06-16 12:00:00,62.15,62.25,62.13,62.25,6000.0,46.6804,46.7555,46.6654,46.7555,6000.0
2011-06-16 12:30:00,62.26,62.26,62.09,62.09,6300.0,46.763,46.763,46.6353,46.6353,6300.0
2011-06-16 13:00:00,62.08,62.11,61.95,62.05,7400.0,46.6278,46.6503,46.5302,46.6053,7400.0
2011-06-16 13:30:00,62.05,62.05,61.78,61.78,15800.0,46.6053,46.6053,46.4025,46.4025,15800.0
2011-06-16 14:00:00,61.78,61.82,61.57,61.61,22400.0,46.4025,46.4325,46.2448,46.2748,22400.0
2011-06-16 14:30:00,61.61,61.63,61.36,61.57,32100.0,46.2748,46.2898,46.087,46.2448,32100.0
2011-06-16 15:00:00,61.54,61.55,61.35,61.43,30300.0,46.2222,46.2297,46.0795,46.1396,30300.0
2011-06-16 15:30:00,61.45,61.69,61.45,61.58,45300.0,46.1546,46.3349,46.1546,46.2523,45300.0
2011-06-17 09:30:00,61.91,62.15,61.55,61.62,41500.0,46.5001,46.6804,46.2297,46.2823,41500.0
2011-06-17 10:00:00,61.62,61.77,61.42,61.42,33800.0,46.2823,46.395,46.1321,46.1321,33800.0
2011-06-17 10:30:00,61.42,61.57,61.4,61.43,20200.0,46.1321,46.2448,46.1171,46.1396,20200.0
2011-06-17 11:00:00,61.43,61.62,61.27,61.62,39000.0,46.1396,46.2823,46.0194,46.2823,39000.0
2011-06-17 11:30:00,61.62,61.63,61.43,61.49,22700.0,46.2823,46.2898,46.1396,46.1847,22700.0
2011-06-17 12:00:00,61.49,61.53,61.41,61.48,15800.0,46.1847,46.2147,46.1246,46.1772,15800.0
2011-06-17 12:30:00,61.49,61.53,61.3,61.32,17500.0,46.1847,46.2147,46.042,46.057,17500.0
2011-06-17 13:00:00,61.32,61.36,61.16,61.2,22000.0,46.057,46.087,45.9368,45.9669,22000.0
2011-06-17 13:30:00,61.19,61.26,61.12,61.13,17600.0,45.9593,46.0119,45.9068,45.9143,17600.0
2011-06-17 14:00:00,61.12,61.19,61.03,61.19,39600.0,45.9068,45.9593,45.8392,45.9593,39600.0
2011-06-17 14:30:00,61.2,61.2,61.0,61.06,24800.0,45.9669,45.9669,45.8166,45.8617,24800.0
2011-06-17 15:00:00,61.06,61.17,60.85,61.0,45200.0,45.8617,45.9443,45.704,45.8166,45200.0
2011-06-17 15:30:00,61.01,61.36,60.83,61.08,157500.0,45.8241,46.087,45.689,45.8767,157500.0
2011-06-20 09:30:00,60.9,61.4,60.9,61.3,15600.0,45.7415,46.1171,45.7415,46.042,15600.0
2011-06-20 10:00:00,61.36,61.67,61.23,61.67,28900.0,46.087,46.3199,45.9894,46.3199,28900.0
2011-06-20 10:30:00,61.66,61.9,61.66,61.73,12800.0,46.3124,46.4926,46.3124,46.3649,12800.0
2011-06-20 11:00:00,61.75,61.75,61.6,61.68,4900.0,46.38,46.38,46.2673,46.3274,4900.0
2011-06-20 11:30:00,61.7,61.71,61.61,61.69,8600.0,46.3424,46.3499,46.2748,46.3349,8600.0
2011-06-20 12:00:00,61.72,61.78,61.65,61.77,7400.0,46.3574,46.4025,46.3048,46.395,7400.0
2011-06-20 12:30:00,61.77,61.9,61.74,61.86,9200.0,46.395,46.4926,46.3724,46.4626,9200.0
2011-06-20 13:00:00,61.84,62.06,61.81,62.01,9400.0,46.4476,46.6128,46.425,46.5752,9400.0
2011-06-20 13:30:00,62.0,62.09,62.0,62.08,4500.0,46.5677,46.6353,46.5677,46.6278,4500.0
2011-06-20 14:00:00,62.09,62.23,62.05,62.07,11800.0,46.6353,46.7405,46.6053,46.6203,11800.0
2011-06-20 14:30:00,62.06,62.25,62.06,62.22,7000.0,46.6128,46.7555,46.6128,46.733,7000.0
2011-06-20 15:00:00,62.2,62.22,61.88,61.88,20000.0,46.7179,46.733,46.4776,46.4776,20000.0
2011-06-20 15:30:00,61.87,62.15,61.87,62.13,41200.0,46.4701,46.6804,46.4701,46.6654,41200.0
2011-06-21 09:30:00,62.15,62.41,61.99,62.22,16500.0,46.6804,46.8757,46.5602,46.733,16500.0
2011-06-21 10:00:00,62.25,62.57,62.24,62.54,16300.0,46.7555,46.9959,46.748,46.9733,16300.0
2011-06-21 10:30:00,62.55,62.68,62.44,62.46,22700.0,46.9808,47.0785,46.8982,46.9132,22700.0
2011-06-21 11:00:00,62.45,62.45,62.27,62.38,10500.0,46.9057,46.9057,46.7705,46.8531,10500.0
2011-06-21 11:30:00,62.4,62.82,62.4,62.63,28100.0,46.8682,47.1836,46.8682,47.0409,28100.0
2011-06-21 12:00:00,62.63,62.78,62.61,62.72,3400.0,47.0409,47.1536,47.0259,47.1085,3400.0
2011-06-21 12:30:00,62.73,62.8,62.67,62.75,4800.0,47.116,47.1686,47.071,47.131,4800.0
2011-06-21 13:00:00,62.75,62.76,62.66,62.69,4000.0,47.131,47.1386,47.0634,47.086,4000.0
2011-06-21 13:30:00,62.67,62.68,62.62,62.63,6100.0,47.071,47.0785,47.0334,47.0409,6100.0
2011-06-21 14:00:00,62.65,62.75,62.62,62.69,18900.0,47.0559,47.131,47.0334,47.086,18900.0
2011-06-21 14:30:00,62.7,62.85,62.7,62.84,26700.0,47.0935,47.2062,47.0935,47.1986,26700.0
2011-06-21 15:00:00,62.83,62.86,62.69,62.7,63500.0,47.1911,47.2137,47.086,47.0935,63500.0
2011-06-21 15:30:00,62.72,62.78,62.58,62.65,43800.0,47.1085,47.1536,47.0034,47.0559,43800.0
2011-06-22 09:30:00,62.61,62.94,62.59,62.79,22500.0,47.0259,47.2738,47.0109,47.1611,22500.0
2011-06-22 10:00:00,62.77,62.97,62.76,62.9,37500.0,47.1461,47.2963,47.1386,47.2437,37500.0
2011-06-22 10:30:00,62.9,62.92,62.75,62.85,33600.0,47.2437,47.2587,47.131,47.2062,33600.0
2011-06-22 11:00:00,62.88,62.9,62.74,62.8,38100.0,47.2287,47.2437,47.1235,47.1686,38100.0
2011-06-22 11:30:00,62.82,62.86,62.69,62.82,45200.0,47.1836,47.2137,47.086,47.1836,45200.0
2011-06-22 12:00:00,62.8,62.85,62.75,62.78,37500.0,47.1686,47.2062,47.131,47.1536,37500.0
2011-06-22 12:30:00,62.79,62.83,62.69,62.8,44800.0,47.1611,47.1911,47.086,47.1686,44800.0
2011-06-22 13:00:00,62.81,62.81,62.71,62.76,23800.0,47.1761,47.1761,47.101,47.1386,23800.0
2011-06-22 13:30:00,62.76,62.8,62.73,62.75,19700.0,47.1386,47.1686,47.116,47.131,19700.0
2011-06-22 14:00:00,62.75,62.8,62.69,62.69,28800.0,47.131,47.1686,47.086,47.086,28800.0
2011-06-22 14:30:00,62.72,62.76,62.66,62.71,20300.0,47.1085,47.1386,47.0634,47.101,20300.0
2011-06-22 15:00:00,62.72,62.8,62.72,62.76,32100.0,47.1085,47.1686,47.1085,47.1386,32100.0
2011-06-22 15:30:00,62.77,62.77,62.52,62.53,48600.0,47.1461,47.1461,46.9583,46.9658,48600.0
2011-06-23 09:30:00,62.92,62.92,62.04,62.14,62900.0,47.2587,47.2587,46.5978,46.6729,62900.0
2011-06-23 10:00:00,62.12,62.32,61.96,62.08,40500.0,46.6579,46.8081,46.5377,46.6278,40500.0
2011-06-23 10:30:00,62.09,62.25,61.99,62.12,38600.0,46.6353,46.7555,46.5602,46.6579,38600.0
2011-06-23 11:00:00,62.12,62.31,62.06,62.29,33600.0,46.6579,46.8006,46.6128,46.7855,33600.0
2011-06-23 11:30:00,62.31,62.53,62.3,62.52,18600.0,46.8006,46.9658,46.7931,46.9583,18600.0
2011-06-23 12:00:00,62.52,62.55,62.4,62.48,25800.0,46.9583,46.9808,46.8682,46.9283,25800.0
2011-06-23 12:30:00,62.5,62.66,62.5,62.62,34600.0,46.9433,47.0634,46.9433,47.0334,34600.0
2011-06-23 13:00:00,62.62,62.77,62.62,62.71,27200.0,47.0334,47.1461,47.0334,47.101,27200.0
2011-06-23 13:30:00,62.74,62.78,62.61,62.64,38500.0,47.1235,47.1536,47.0259,47.0484,38500.0
2011-06-23 14:00:00,62.63,62.65,62.44,62.57,39500.0,47.0409,47.0559,46.8982,46.9959,39500.0
2011-06-23 14:30:00,62.58,62.94,62.56,62.94,47700.0,47.0034,47.2738,46.9883,47.2738,47700.0
2011-06-23 15:00:00,62.95,62.95,62.65,62.69,90400.0,47.2813,47.2813,47.0559,47.086,90400.0
2011-06-23 15:30:00,62.7,62.94,62.63,62.93,163500.0,47.0935,47.2738,47.0409,47.2662,163500.0
2011-06-24 09:30:00,63.13,63.15,62.75,62.79,82100.0,47.4165,47.4315,47.131,47.1611,82100.0
2011-06-24 10:00:00,62.79,62.86,62.73,62.77,134600.0,47.1611,47.2137,47.116,47.1461,134600.0
2011-06-24 10:30:00,62.77,62.82,62.55,62.59,75500.0,47.1461,47.1836,46.9808,47.0109,75500.0
2011-06-24 11:00:00,62.6,62.8,62.6,62.77,46300.0,47.0184,47.1686,47.0184,47.1461,46300.0
2011-06-24 11:30:00,62.77,62.86,62.73,62.74,82500.0,47.1461,47.2137,47.116,47.1235,82500.0
2011-06-24 12:00:00,62.75,62.8,62.7,62.8,26700.0,47.131,47.1686,47.0935,47.1686,26700.0
2011-06-24 12:30:00,62.8,62.83,62.7,62.77,69200.0,47.1686,47.1911,47.0935,47.1461,69200.0
2011-06-24 13:00:00,62.78,62.79,62.72,62.76,26200.0,47.1536,47.1611,47.1085,47.1386,26200.0
2011-06-24 13:30:00,62.78,62.82,62.67,62.7,34700.0,47.1536,47.1836,47.071,47.0935,34700.0
2011-06-24 14:00:00,62.72,62.78,62.65,62.78,18600.0,47.1085,47.1536,47.0559,47.1536,18600.0
2011-06-24 14:30:00,62.76,62.76,62.71,62.73,29000.0,47.1386,47.1386,47.101,47.116,29000.0
2011-06-24 15:00:00,62.72,62.75,62.64,62.68,24700.0,47.1085,47.131,47.0484,47.0785,24700.0
2011-06-24 15:30:00,62.69,62.74,62.55,62.63,71900.0,47.086,47.1235,46.9808,47.0409,71900.0
2011-06-27 09:30:00,62.34,62.89,62.34,62.8,70700.0,46.8231,47.2362,46.8231,47.1686,70700.0
2011-06-27 10:00:00,62.78,62.85,62.71,62.8,115000.0,47.1536,47.2062,47.101,47.1686,115000.0
2011-06-27 10:30:00,62.8,62.81,62.63,62.79,56800.0,47.1686,47.1761,47.0409,47.1611,56800.0
2011-06-27 11:00:00,62.79,62.8,62.73,62.76,72700.0,47.1611,47.1686,47.116,47.1386,72700.0
2011-06-27 11:30:00,62.76,62.9,62.75,62.86,48800.0,47.1386,47.2437,47.131,47.2137,48800.0
2011-06-27 12:00:00,62.86,62.88,62.74,62.8,27200.0,47.2137,47.2287,47.1235,47.1686,27200.0
2011-06-27 12:30:00,62.79,62.82,62.76,62.81,23600.0,47.1611,47.1836,47.1386,47.1761,23600.0
2011-06-27 13:00:00,62.8,62.81,62.78,62.8,15100.0,47.1686,47.1761,47.1536,47.1686,15100.0
2011-06-27 13:30:00,62.8,62.87,62.79,62.85,51700.0,47.1686,47.2212,47.1611,47.2062,51700.0
2011-06-27 14:00:00,62.87,63.0,62.87,62.98,48900.0,47.2212,47.3188,47.2212,47.3038,48900.0
2011-06-27 14:30:00,62.99,63.32,62.99,63.31,30600.0,47.3113,47.5592,47.3113,47.5517,30600.0
2011-06-27 15:00:00,63.32,63.48,63.3,63.4,33500.0,47.5592,47.6793,47.5441,47.6193,33500.0
2011-06-27 15:30:00,63.38,63.42,63.26,63.34,65500.0,47.6042,47.6343,47.5141,47.5742,65500.0
2011-06-28 09:30:00,63.59,64.32,63.55,64.04,30500.0,47.762,48.3103,47.7319,48.1,30500.0
2011-06-28 10:00:00,64.05,64.2,64.05,64.15,24900.0,48.1075,48.2201,48.1075,48.1826,24900.0
2011-06-28 10:30:00,64.16,64.2,64.05,64.05,23200.0,48.1901,48.2201,48.1075,48.1075,23200.0
2011-06-28 11:00:00,64.03,64.15,63.98,64.06,77000.0,48.0924,48.1826,48.0549,48.115,77000.0
2011-06-28 11:30:00,64.07,64.22,64.07,64.19,56300.0,48.1225,48.2352,48.1225,48.2126,56300.0
2011-06-28 12:00:00,64.18,64.24,64.12,64.2,49200.0,48.2051,48.2502,48.16,48.2201,49200.0
2011-06-28 12:30:00,64.19,64.36,64.12,64.35,55200.0,48.2126,48.3403,48.16,48.3328,55200.0
2011-06-28 13:00:00,64.35,64.88,64.33,64.88,39400.0,48.3328,48.7309,48.3178,48.7309,39400.0
2011-06-28 13:30:00,64.87,65.16,64.85,65.1,36300.0,48.7234,48.9412,48.7083,48.8961,36300.0
2011-06-28 14:00:00,65.09,65.23,65.0,65.21,40300.0,48.8886,48.9938,48.821,48.9787,40300.0
2011-06-28 14:30:00,65.19,65.4,65.1,65.14,33000.0,48.9637,49.1214,48.8961,48.9262,33000.0
2011-06-28 15:00:00,65.14,65.27,65.14,65.23,30200.0,48.9262,49.0238,48.9262,48.9938,30200.0
2011-06-28 15:30:00,65.23,65.25,65.09,65.12,77700.0,48.9938,49.0088,48.8886,48.9111,77700.0
2011-06-29 09:30:00,65.28,65.63,65.14,65.63,20800.0,49.0313,49.2942,48.9262,49.2942,20800.0
2011-06-29 10:00:00,65.65,65.92,65.5,65.83,19700.0,49.3092,49.512,49.1966,49.4444,19700.0
2011-06-29 10:30:00,65.8,66.29,65.8,66.28,30800.0,49.4219,49.7899,49.4219,49.7824,30800.0
2011-06-29 11:00:00,66.3,66.55,66.15,66.15,35100.0,49.7974,49.9852,49.6848,49.6848,35100.0
2011-06-29 11:30:00,66.18,66.33,66.12,66.28,25100.0,49.7073,49.82,49.6622,49.7824,25100.0
2011-06-29 12:00:00,66.3,66.48,66.29,66.39,23600.0,49.7974,49.9326,49.7899,49.865,23600.0
2011-06-29 12:30:00,66.4,66.4,66.15,66.19,18500.0,49.8725,49.8725,49.6848,49.7148,18500.0
2011-06-29 13:00:00,66.19,66.29,66.19,66.23,11500.0,49.7148,49.7899,49.7148,49.7448,11500.0
2011-06-29 13:30:00,66.24,66.26,66.12,66.13,11800.0,49.7524,49.7674,49.6622,49.6697,11800.0
2011-06-29 14:00:00,66.14,66.2,66.03,66.08,15000.0,49.6773,49.7223,49.5946,49.6322,15000.0
2011-06-29 14:30:00,66.06,66.07,65.86,66.07,17000.0,49.6172,49.6247,49.4669,49.6247,17000.0
2011-06-29 15:00:00,66.06,66.16,66.05,66.08,19800.0,49.6172,49.6923,49.6097,49.6322,19800.0
2011-06-29 15:30:00,66.09,66.12,65.95,66.04,59900.0,49.6397,49.6622,49.5345,49.6021,59900.0
2011-06-30 09:30:00,65.83,66.39,65.75,66.14,29400.0,49.4444,49.865,49.3843,49.6773,29400.0
2011-06-30 10:00:00,66.18,66.32,65.99,66.25,28700.0,49.7073,49.8124,49.5646,49.7599,28700.0
2011-06-30 10:30:00,66.27,66.51,66.23,66.48,12900.0,49.7749,49.9552,49.7448,49.9326,12900.0
2011-06-30 11:00:00,66.53,66.8,66.41,66.67,29500.0,49.9702,50.173,49.88,50.0753,29500.0
2011-06-30 11:30:00,66.68,66.79,66.54,66.65,26800.0,50.0828,50.1655,49.9777,50.0603,26800.0
2011-06-30 12:00:00,66.64,66.72,66.5,66.54,8600.0,50.0528,50.1129,49.9476,49.9777,8600.0
2011-06-30 12:30:00,66.52,66.62,66.46,66.62,13100.0,49.9627,50.0378,49.9176,50.0378,13100.0
2011-06-30 13:00:00,66.63,66.64,66.46,66.46,8900.0,50.0453,50.0528,49.9176,49.9176,8900.0
2011-06-30 13:30:00,66.5,66.52,66.43,66.46,9900.0,49.9476,49.9627,49.8951,49.9176,9900.0
2011-06-30 14:00:00,66.45,66.52,66.32,66.42,22300.0,49.9101,49.9627,49.8124,49.8876,22300.0
2011-06-30 14:30:00,66.43,66.52,66.41,66.44,18300.0,49.8951,49.9627,49.88,49.9026,18300.0
2011-06-30 15:00:00,66.46,66.52,66.43,66.48,11300.0,49.9176,49.9627,49.8951,49.9326,11300.0
2011-06-30 15:30:00,66.46,66.8,66.29,66.5,292100.0,49.9176,50.173,49.7899,49.9476,292100.0
2011-07-01 09:30:00,66.63,67.25,66.63,67.06,39900.0,50.0453,50.511,50.0453,50.3683,39900.0
2011-07-01 10:00:00,67.08,67.98,67.08,67.98,37600.0,50.3833,51.0593,50.3833,51.0593,37600.0
2011-07-01 10:30:00,67.94,68.08,67.87,67.95,28500.0,51.0292,51.1344,50.9766,51.0367,28500.0
2011-07-01 11:00:00,67.96,68.08,67.92,68.04,29600.0,51.0442,51.1344,51.0142,51.1043,29600.0
2011-07-01 11:30:00,68.03,68.17,68.03,68.15,19900.0,51.0968,51.202,51.0968,51.1869,19900.0
2011-07-01 12:00:00,68.15,68.15,67.98,68.03,9800.0,51.1869,51.1869,51.0593,51.0968,9800.0
2011-07-01 12:30:00,67.99,68.04,67.91,67.96,17900.0,51.0668,51.1043,51.0067,51.0442,17900.0
2011-07-01 13:00:00,67.96,68.29,67.94,68.28,16100.0,51.0442,51.2921,51.0292,51.2846,16100.0
2011-07-01 13:30:00,68.29,68.35,68.28,68.3,14300.0,51.2921,51.3372,51.2846,51.2996,14300.0
2011-07-01 14:00:00,68.29,68.4,68.25,68.4,15200.0,51.2921,51.3747,51.2621,51.3747,15200.0
2011-07-01 14:30:00,68.42,68.7,68.39,68.7,24300.0,51.3897,51.6,51.3672,51.6,24300.0
2011-07-01 15:00:00,68.71,68.81,68.61,68.65,52400.0,51.6076,51.6827,51.5324,51.5625,52400.0
2011-07-01 15:30:00,68.65,68.83,68.63,68.77,109600.0,51.5625,51.6977,51.5475,51.6526,109600.0
2011-07-05 09:30:00,68.73,68.87,68.0,68.22,58600.0,51.6226,51.7277,51.0743,51.2395,58600.0
2011-07-05 10:00:00,68.22,68.81,68.22,68.72,36700.0,51.2395,51.6827,51.2395,51.6151,36700.0
2011-07-05 10:30:00,68.78,68.89,68.61,68.8,40100.0,51.6601,51.7428,51.5324,51.6752,40100.0
2011-07-05 11:00:00,68.79,68.79,68.47,68.59,17700.0,51.6676,51.6676,51.4273,51.5174,17700.0
2011-07-05 11:30:00,68.59,68.65,68.51,68.65,18500.0,51.5174,51.5625,51.4573,51.5625,18500.0
2011-07-05 12:00:00,68.65,68.8,68.6,68.63,34900.0,51.5625,51.6752,51.5249,51.5475,34900.0
2011-07-05 12:30:00,68.63,68.63,68.46,68.46,11400.0,51.5475,51.5475,51.4198,51.4198,11400.0
2011-07-05 13:00:00,68.46,68.5,68.37,68.44,53700.0,51.4198,51.4498,51.3522,51.4048,53700.0
2011-07-05 13:30:00,68.44,68.47,68.27,68.31,66500.0,51.4048,51.4273,51.2771,51.3071,66500.0
2011-07-05 14:00:00,68.32,68.38,67.98,67.99,43500.0,51.3146,51.3597,51.0593,51.0668,43500.0
2011-07-05 14:30:00,67.97,68.12,67.88,68.11,30100.0,51.0518,51.1644,50.9842,51.1569,30100.0
2011-07-05 15:00:00,68.11,68.24,68.07,68.23,41000.0,51.1569,51.2545,51.1269,51.247,41000.0
2011-07-05 15:30:00,68.23,68.28,68.2,68.25,71300.0,51.247,51.2846,51.2245,51.2621,71300.0
2011-07-06 09:30:00,68.25,68.49,67.29,68.09,16600.0,51.2621,51.4423,50.541,51.1419,16600.0
2011-07-06 10:00:00,68.09,68.24,68.0,68.22,16300.0,51.1419,51.2545,51.0743,51.2395,16300.0
2011-07-06 10:30:00,68.24,68.29,68.03,68.2,19000.0,51.2545,51.2921,51.0968,51.2245,19000.0
2011-07-06 11:00:00,68.23,68.25,68.06,68.19,17900.0,51.247,51.2621,51.1193,51.217,17900.0
2011-07-06 11:30:00,68.16,68.23,68.02,68.11,21300.0,51.1945,51.247,51.0893,51.1569,21300.0
2011-07-06 12:00:00,68.13,68.2,68.06,68.16,9700.0,51.1719,51.2245,51.1193,51.1945,9700.0
2011-07-06 12:30:00,68.16,68.23,68.12,68.15,12000.0,51.1945,51.247,51.1644,51.1869,12000.0
2011-07-06 13:00:00,68.15,68.15,68.08,68.08,9000.0,51.1869,51.1869,51.1344,51.1344,9000.0
2011-07-06 13:30:00,68.09,68.23,68.06,68.21,19900.0,51.1419,51.247,51.1193,51.232,19900.0
2011-07-06 14:00:00,68.19,68.23,68.04,68.15,16900.0,51.217,51.247,51.1043,51.1869,16900.0
2011-07-06 14:30:00,68.13,68.21,68.04,68.14,30300.0,51.1719,51.232,51.1043,51.1794,30300.0
2011-07-06 15:00:00,68.15,68.22,68.14,68.16,27700.0,51.1869,51.2395,51.1794,51.1945,27700.0
2011-07-06 15:30:00,68.16,68.25,68.15,68.2,54000.0,51.1945,51.2621,51.1869,51.2245,54000.0
2011-07-07 09:30:00,68.58,68.58,68.23,68.43,67600.0,51.5099,51.5099,51.247,51.3973,67600.0
2011-07-07 10:00:00,68.45,68.48,68.21,68.38,49700.0,51.4123,51.4348,51.232,51.3597,49700.0
2011-07-07 10:30:00,68.42,68.44,68.29,68.38,23200.0,51.3897,51.4048,51.2921,51.3597,23200.0
2011-07-07 11:00:00,68.37,68.37,68.02,68.05,18800.0,51.3522,51.3522,51.0893,51.1118,18800.0
2011-07-07 11:30:00,68.07,68.2,68.04,68.15,20400.0,51.1269,51.2245,51.1043,51.1869,20400.0
2011-07-07 12:00:00,68.13,68.27,68.12,68.24,26700.0,51.1719,51.2771,51.1644,51.2545,26700.0
2011-07-07 12:30:00,68.21,68.26,68.03,68.05,35700.0,51.232,51.2696,51.0968,51.1118,35700.0
2011-07-07 13:00:00,68.03,68.24,68.01,68.12,47000.0,51.0968,51.2545,51.0818,51.1644,47000.0
2011-07-07 13:30:00,68.12,68.12,67.93,67.94,13700.0,51.1644,51.1644,51.0217,51.0292,13700.0
2011-07-07 14:00:00,67.94,67.99,67.9,67.95,22500.0,51.0292,51.0668,50.9992,51.0367,22500.0
2011-07-07 14:30:00,67.93,68.0,67.79,67.86,22500.0,51.0217,51.0743,50.9166,50.9691,22500.0
2011-07-07 15:00:00,67.86,68.03,67.86,67.9,24200.0,50.9691,51.0968,50.9691,50.9992,24200.0
2011-07-07 15:30:00,67.9,67.98,67.82,67.92,49400.0,50.9992,51.0593,50.9391,51.0142,49400.0
2011-07-08 09:30:00,67.33,67.91,67.13,67.86,28800.0,50.5711,51.0067,50.4208,50.9691,28800.0
2011-07-08 10:00:00,67.86,67.86,67.54,67.62,22900.0,50.9691,50.9691,50.7288,50.7889,22900.0
2011-07-08 10:30:00,67.6,67.74,67.44,67.47,17700.0,50.7738,50.879,50.6537,50.6762,17700.0
2011-07-08 11:00:00,67.48,67.48,67.21,67.21,13000.0,50.6837,50.6837,50.4809,50.4809,13000.0
2011-07-08 11:30:00,67.19,67.4,67.13,67.34,31600.0,50.4659,50.6236,50.4208,50.5786,31600.0
2011-07-08 12:00:00,67.29,67.42,67.26,67.32,17900.0,50.541,50.6386,50.5185,50.5635,17900.0
2011-07-08 12:30:00,67.33,67.34,67.29,67.34,3500.0,50.5711,50.5786,50.541,50.5786,3500.0
2011-07-08 13:00:00,67.32,67.49,67.26,67.48,7800.0,50.5635,50.6912,50.5185,50.6837,7800.0
2011-07-08 13:30:00,67.48,67.56,67.42,67.42,7600.0,50.6837,50.7438,50.6386,50.6386,7600.0
2011-07-08 14:00:00,67.45,67.49,67.41,67.48,11000.0,50.6612,50.6912,50.6311,50.6837,11000.0
2011-07-08 14:30:00,67.49,67.59,67.47,67.55,11100.0,50.6912,50.7663,50.6762,50.7363,11100.0
2011-07-08 15:00:00,67.59,67.74,67.55,67.71,10300.0,50.7663,50.879,50.7363,50.8565,10300.0
2011-07-08 15:30:00,67.71,67.96,67.71,67.89,37700.0,50.8565,51.0442,50.8565,50.9917,37700.0
2011-07-11 09:30:00,67.32,67.77,67.16,67.74,20700.0,50.5635,50.9015,50.4434,50.879,20700.0
2011-07-11 10:00:00,67.71,67.73,67.35,67.36,12100.0,50.8565,50.8715,50.5861,50.5936,12100.0
2011-07-11 10:30:00,67.4,67.56,67.39,67.39,8100.0,50.6236,50.7438,50.6161,50.6161,8100.0
2011-07-11 11:00:00,67.36,67.39,67.24,67.35,17700.0,50.5936,50.6161,50.5035,50.5861,17700.0
2011-07-11 11:30:00,67.36,67.41,67.22,67.22,11000.0,50.5936,50.6311,50.4884,50.4884,11000.0
2011-07-11 12:00:00,67.24,67.24,67.13,67.13,7200.0,50.5035,50.5035,50.4208,50.4208,7200.0
2011-07-11 12:30:00,67.12,67.13,67.06,67.06,5700.0,50.4133,50.4208,50.3683,50.3683,5700.0
2011-07-11 13:00:00,67.09,67.09,66.99,67.06,5000.0,50.3908,50.3908,50.3157,50.3683,5000.0
2011-07-11 13:30:00,67.07,67.12,67.04,67.12,4000.0,50.3758,50.4133,50.3532,50.4133,4000.0
2011-07-11 14:00:00,67.12,67.28,67.08,67.22,24800.0,50.4133,50.5335,50.3833,50.4884,24800.0
2011-07-11 14:30:00,67.16,67.23,67.14,67.17,3100.0,50.4434,50.4959,50.4283,50.4509,3100.0
2011-07-11 15:00:00,67.16,67.29,67.15,67.26,17100.0,50.4434,50.541,50.4359,50.5185,17100.0
2011-07-11 15:30:00,67.27,67.31,67.16,67.19,77600.0,50.526,50.556,50.4434,50.4659,77600.0
2011-07-12 09:30:00,66.97,67.35,66.9,67.35,43000.0,50.3007,50.5861,50.2481,50.5861,43000.0
2011-07-12 10:00:00,67.36,67.43,67.09,67.18,17700.0,50.5936,50.6462,50.3908,50.4584,17700.0
2011-07-12 10:30:00,67.14,67.23,67.11,67.18,10900.0,50.4283,50.4959,50.4058,50.4584,10900.0
2011-07-12 11:00:00,67.2,67.35,67.15,67.33,6900.0,50.4734,50.5861,50.4359,50.5711,6900.0
2011-07-12 11:30:00,67.29,67.44,67.29,67.44,3600.0,50.541,50.6537,50.541,50.6537,3600.0
2011-07-12 12:00:00,67.41,67.49,67.35,67.4,5600.0,50.6311,50.6912,50.5861,50.6236,5600.0
2011-07-12 12:30:00,67.38,67.46,67.38,67.46,6500.0,50.6086,50.6687,50.6086,50.6687,6500.0
2011-07-12 13:00:00,67.44,67.54,67.42,67.44,3100.0,50.6537,50.7288,50.6386,50.6537,3100.0
2011-07-12 13:30:00,67.45,67.52,67.43,67.44,7000.0,50.6612,50.7138,50.6462,50.6537,7000.0
2011-07-12 14:00:00,67.46,67.73,67.46,67.58,9800.0,50.6687,50.8715,50.6687,50.7588,9800.0
2011-07-12 14:30:00,67.61,67.65,67.53,67.57,11500.0,50.7814,50.8114,50.7213,50.7513,11500.0
2011-07-12 15:00:00,67.56,67.67,67.53,67.61,25200.0,50.7438,50.8264,50.7213,50.7814,25200.0
2011-07-12 15:30:00,67.61,67.61,67.33,67.34,64200.0,50.7814,50.7814,50.5711,50.5786,64200.0
2011-07-13 09:30:00,67.67,67.71,66.98,67.01,17300.0,50.8264,50.8565,50.3082,50.3307,17300.0
2011-07-13 10:00:00,67.04,67.7,67.04,67.57,28100.0,50.3532,50.849,50.3532,50.7513,28100.0
2011-07-13 10:30:00,67.57,67.77,67.57,67.73,30800.0,50.7513,50.9015,50.7513,50.8715,30800.0
2011-07-13 11:00:00,67.73,67.8,67.64,67.78,18900.0,50.8715,50.9241,50.8039,50.909,18900.0
2011-07-13 11:30:00,67.79,67.79,67.66,67.74,11000.0,50.9166,50.9166,50.8189,50.879,11000.0
2011-07-13 12:00:00,67.75,67.78,67.68,67.73,21300.0,50.8865,50.909,50.8339,50.8715,21300.0
2011-07-13 12:30:00,67.74,67.75,67.66,67.7,9400.0,50.879,50.8865,50.8189,50.849,9400.0
2011-07-13 13:00:00,67.69,67.72,67.63,67.68,8000.0,50.8414,50.864,50.7964,50.8339,8000.0
2011-07-13 13:30:00,67.72,67.72,67.59,67.6,9200.0,50.864,50.864,50.7663,50.7738,9200.0
2011-07-13 14:00:00,67.6,67.75,67.58,67.63,22000.0,50.7738,50.8865,50.7588,50.7964,22000.0
2011-07-13 14:30:00,67.66,67.72,67.61,67.67,26700.0,50.8189,50.864,50.7814,50.8264,26700.0
2011-07-13 15:00:00,67.68,67.71,67.27,67.41,31100.0,50.8339,50.8565,50.526,50.6311,31100.0
2011-07-13 15:30:00,67.42,67.57,67.38,67.5,101700.0,50.6386,50.7513,50.6086,50.6987,101700.0
2011-07-14 09:30:00,67.94,68.0,67.59,67.98,9100.0,51.0292,51.0743,50.7663,51.0593,9100.0
2011-07-14 10:00:00,68.0,68.09,67.84,67.94,11600.0,51.0743,51.1419,50.9541,51.0292,11600.0
2011-07-14 10:30:00,67.94,67.94,67.56,67.61,18700.0,51.0292,51.0292,50.7438,50.7814,18700.0
2011-07-14 11:00:00,67.63,67.74,67.63,67.71,7900.0,50.7964,50.879,50.7964,50.8565,7900.0
2011-07-14 11:30:00,67.67,67.67,67.55,67.62,7000.0,50.8264,50.8264,50.7363,50.7889,7000.0
2011-07-14 12:00:00,67.63,67.67,67.55,67.57,25400.0,50.7964,50.8264,50.7363,50.7513,25400.0
2011-07-14 12:30:00,67.56,67.62,67.44,67.44,9100.0,50.7438,50.7889,50.6537,50.6537,9100.0
2011-07-14 13:00:00,67.47,67.48,67.22,67.4,11100.0,50.6762,50.6837,50.4884,50.6236,11100.0
2011-07-14 13:30:00,67.38,67.74,67.38,67.69,15800.0,50.6086,50.879,50.6086,50.8414,15800.0
2011-07-14 14:00:00,67.72,67.87,67.51,67.56,8000.0,50.864,50.9766,50.7062,50.7438,8000.0
2011-07-14 14:30:00,67.61,67.67,67.39,67.42,9000.0,50.7814,50.8264,50.6161,50.6386,9000.0
2011-07-14 15:00:00,67.4,67.46,67.24,67.44,10500.0,50.6236,50.6687,50.5035,50.6537,10500.0
2011-07-14 15:30:00,67.44,67.7,67.39,67.45,48700.0,50.6537,50.849,50.6161,50.6612,48700.0
2011-07-15 09:30:00,67.62,67.81,67.51,67.56,17700.0,50.7889,50.9316,50.7062,50.7438,17700.0
2011-07-15 10:00:00,67.58,67.69,67.47,67.49,23000.0,50.7588,50.8414,50.6762,50.6912,23000.0
2011-07-15 10:30:00,67.54,67.72,67.48,67.52,41900.0,50.7288,50.864,50.6837,50.7138,41900.0
2011-07-15 11:00:00,67.56,67.72,67.51,67.72,10500.0,50.7438,50.864,50.7062,50.864,10500.0
2011-07-15 11:30:00,67.68,67.74,67.57,67.6,3500.0,50.8339,50.879,50.7513,50.7738,3500.0
2011-07-15 12:00:00,67.64,67.86,67.64,67.8,7000.0,50.8039,50.9691,50.8039,50.9241,7000.0
2011-07-15 12:30:00,67.78,67.78,67.7,67.74,5300.0,50.909,50.909,50.849,50.879,5300.0
2011-07-15 13:00:00,67.73,67.81,67.7,67.75,30500.0,50.8715,50.9316,50.849,50.8865,30500.0
2011-07-15 13:30:00,67.74,67.78,67.72,67.73,11000.0,50.879,50.909,50.864,50.8715,11000.0
2011-07-15 14:00:00,67.73,67.76,67.72,67.73,14500.0,50.8715,50.894,50.864,50.8715,14500.0
2011-07-15 14:30:00,67.74,67.87,67.72,67.8,10900.0,50.879,50.9766,50.864,50.9241,10900.0
2011-07-15 15:00:00,67.8,68.01,67.79,67.95,44400.0,50.9241,51.0818,50.9166,51.0367,44400.0
2011-07-15 15:30:00,67.94,68.05,67.91,67.99,35700.0,51.0292,51.1118,51.0067,51.0668,35700.0
2011-07-18 09:30:00,67.74,67.74,67.08,67.41,72700.0,50.879,50.879,50.3833,50.6311,72700.0
2011-07-18 10:00:00,67.45,67.53,67.08,67.17,32100.0,50.6612,50.7213,50.3833,50.4509,32100.0
2011-07-18 10:30:00,67.14,67.24,66.97,67.08,41600.0,50.4283,50.5035,50.3007,50.3833,41600.0
2011-07-18 11:00:00,67.11,67.26,67.11,67.21,12000.0,50.4058,50.5185,50.4058,50.4809,12000.0
2011-07-18 11:30:00,67.2,67.25,67.02,67.08,27400.0,50.4734,50.511,50.3382,50.3833,27400.0
2011-07-18 12:00:00,67.09,67.13,66.64,66.72,185700.0,50.3908,50.4208,50.0528,50.1129,185700.0
2011-07-18 12:30:00,66.76,66.96,66.71,66.87,60500.0,50.1429,50.2931,50.1054,50.2255,60500.0
2011-07-18 13:00:00,66.86,66.9,66.72,66.85,41400.0,50.218,50.2481,50.1129,50.2105,41400.0
2011-07-18 13:30:00,66.85,66.89,66.8,66.88,55400.0,50.2105,50.2406,50.173,50.2331,55400.0
2011-07-18 14:00:00,66.89,66.91,66.7,66.88,64600.0,50.2406,50.2556,50.0979,50.2331,64600.0
2011-07-18 14:30:00,66.87,66.92,66.81,66.91,53100.0,50.2255,50.2631,50.1805,50.2556,53100.0
2011-07-18 15:00:00,66.9,66.96,66.8,66.85,46700.0,50.2481,50.2931,50.173,50.2105,46700.0
2011-07-18 15:30:00,66.84,66.97,66.81,66.88,134400.0,50.203,50.3007,50.1805,50.2331,134400.0
2011-07-19 09:30:00,67.13,67.48,67.08,67.11,45000.0,50.4208,50.6837,50.3833,50.4058,45000.0
2011-07-19 10:00:00,67.12,67.13,66.91,66.93,18800.0,50.4133,50.4208,50.2556,50.2706,18800.0
2011-07-19 10:30:00,66.94,67.1,66.88,67.08,40100.0,50.2781,50.3983,50.2331,50.3833,40100.0
2011-07-19 11:00:00,67.1,67.1,66.89,66.9,23000.0,50.3983,50.3983,50.2406,50.2481,23000.0
2011-07-19 11:30:00,66.93,66.96,66.76,66.78,17800.0,50.2706,50.2931,50.1429,50.158,17800.0
2011-07-19 12:00:00,66.78,66.78,66.67,66.78,16700.0,50.158,50.158,50.0753,50.158,16700.0
2011-07-19 12:30:00,66.78,66.85,66.67,66.79,21300.0,50.158,50.2105,50.0753,50.1655,21300.0
2011-07-19 13:00:00,66.8,67.03,66.8,67.0,18800.0,50.173,50.3457,50.173,50.3232,18800.0
2011-07-19 13:30:00,67.0,67.04,66.9,67.0,33300.0,50.3232,50.3532,50.2481,50.3232,33300.0
2011-07-19 14:00:00,67.0,67.03,66.87,66.96,19400.0,50.3232,50.3457,50.2255,50.2931,19400.0
2011-07-19 14:30:00,67.0,67.01,66.91,66.96,30000.0,50.3232,50.3307,50.2556,50.2931,30000.0
2011-07-19 15:00:00,66.94,66.96,66.87,66.91,23600.0,50.2781,50.2931,50.2255,50.2556,23600.0
2011-07-19 15:30:00,66.92,67.02,66.92,66.99,141500.0,50.2631,50.3382,50.2631,50.3157,141500.0
2011-07-20 09:30:00,67.09,67.09,66.56,66.69,21600.0,50.3908,50.3908,49.9927,50.0904,21600.0
2011-07-20 10:00:00,66.72,66.72,66.32,66.38,23100.0,50.1129,50.1129,49.8124,49.8575,23100.0
2011-07-20 10:30:00,66.38,66.64,66.38,66.64,10300.0,49.8575,50.0528,49.8575,50.0528,10300.0
2011-07-20 11:00:00,66.68,67.11,66.68,66.95,35100.0,50.0828,50.4058,50.0828,50.2856,35100.0
2011-07-20 11:30:00,66.93,67.03,66.77,66.8,17900.0,50.2706,50.3457,50.1504,50.173,17900.0
2011-07-20 12:00:00,66.79,66.9,66.78,66.86,6000.0,50.1655,50.2481,50.158,50.218,6000.0
2011-07-20 12:30:00,66.9,67.08,66.89,67.06,8200.0,50.2481,50.3833,50.2406,50.3683,8200.0
2011-07-20 13:00:00,67.09,67.15,66.95,67.02,44300.0,50.3908,50.4359,50.2856,50.3382,44300.0
2011-07-20 13:30:00,67.03,67.05,66.95,67.03,11300.0,50.3457,50.3607,50.2856,50.3457,11300.0
2011-07-20 14:00:00,67.02,67.02,66.96,67.02,12900.0,50.3382,50.3382,50.2931,50.3382,12900.0
2011-07-20 14:30:00,67.01,67.08,66.9,66.91,21300.0,50.3307,50.3833,50.2481,50.2556,21300.0
2011-07-20 15:00:00,66.92,66.93,66.59,66.61,36100.0,50.2631,50.2706,50.0152,50.0303,36100.0
2011-07-20 15:30:00,66.6,66.65,66.46,66.55,70700.0,50.0228,50.0603,49.9176,49.9852,70700.0
2011-07-21 09:30:00,66.99,67.29,66.75,67.16,43700.0,50.3157,50.541,50.1354,50.4434,43700.0
2011-07-21 10:00:00,67.16,67.34,67.13,67.32,26600.0,50.4434,50.5786,50.4208,50.5635,26600.0
2011-07-21 10:30:00,67.31,67.35,67.15,67.21,16700.0,50.556,50.5861,50.4359,50.4809,16700.0
2011-07-21 11:00:00,67.22,67.29,67.01,67.06,25400.0,50.4884,50.541,50.3307,50.3683,25400.0
2011-07-21 11:30:00,67.03,67.26,67.01,67.24,9300.0,50.3457,50.5185,50.3307,50.5035,9300.0
2011-07-21 12:00:00,67.25,67.36,67.21,67.31,30100.0,50.511,50.5936,50.4809,50.556,30100.0
2011-07-21 12:30:00,67.31,67.53,67.23,67.32,25200.0,50.556,50.7213,50.4959,50.5635,25200.0
2011-07-21 13:00:00,67.35,67.45,67.35,67.45,21700.0,50.5861,50.6612,50.5861,50.6612,21700.0
2011-07-21 13:30:00,67.48,67.51,67.26,67.28,24200.0,50.6837,50.7062,50.5185,50.5335,24200.0
2011-07-21 14:00:00,67.32,67.33,67.21,67.28,19500.0,50.5635,50.5711,50.4809,50.5335,19500.0
2011-07-21 14:30:00,67.26,67.29,67.1,67.16,32500.0,50.5185,50.541,50.3983,50.4434,32500.0
2011-07-21 15:00:00,67.14,67.22,67.05,67.09,51100.0,50.4283,50.4884,50.3607,50.3908,51100.0
2011-07-21 15:30:00,67.1,67.31,67.06,67.17,91400.0,50.3983,50.556,50.3683,50.4509,91400.0
2011-07-22 09:30:00,67.41,67.71,66.94,67.5,53700.0,50.6311,50.8565,50.2781,50.6987,53700.0
2011-07-22 10:00:00,67.52,68.2,67.51,68.08,41200.0,50.7138,51.2245,50.7062,51.1344,41200.0
2011-07-22 10:30:00,68.06,68.2,67.91,68.16,34900.0,51.1193,51.2245,51.0067,51.1945,34900.0
2011-07-22 11:00:00,68.16,68.22,67.98,68.04,29000.0,51.1945,51.2395,51.0593,51.1043,29000.0
2011-07-22 11:30:00,68.03,68.12,67.97,68.07,24200.0,51.0968,51.1644,51.0518,51.1269,24200.0
2011-07-22 12:00:00,68.07,68.09,67.92,67.92,25000.0,51.1269,51.1419,51.0142,51.0142,25000.0
2011-07-22 12:30:00,67.95,67.98,67.82,67.86,76000.0,51.0367,51.0593,50.9391,50.9691,76000.0
2011-07-22 13:00:00,67.84,67.84,67.62,67.73,102700.0,50.9541,50.9541,50.7889,50.8715,102700.0
2011-07-22 13:30:00,67.74,67.76,67.65,67.76,18700.0,50.879,50.894,50.8114,50.894,18700.0
2011-07-22 14:00:00,67.72,67.89,67.6,67.85,24500.0,50.864,50.9917,50.7738,50.9616,24500.0
2011-07-22 14:30:00,67.85,67.88,67.7,67.78,20000.0,50.9616,50.9842,50.849,50.909,20000.0
2011-07-22 15:00:00,67.8,67.87,67.71,67.78,35900.0,50.9241,50.9766,50.8565,50.909,35900.0
2011-07-22 15:30:00,67.78,67.78,67.29,67.5,156500.0,50.909,50.909,50.541,50.6987,156500.0
2011-07-25 09:30:00,68.0,68.0,66.86,66.89,71400.0,51.0743,51.0743,50.218,50.2406,71400.0
2011-07-25 10:00:00,66.84,67.59,66.84,67.46,43200.0,50.203,50.7663,50.203,50.6687,43200.0
2011-07-25 10:30:00,67.43,67.53,67.38,67.49,45200.0,50.6462,50.7213,50.6086,50.6912,45200.0
2011-07-25 11:00:00,67.49,67.56,67.36,67.44,23600.0,50.6912,50.7438,50.5936,50.6537,23600.0
2011-07-25 11:30:00,67.43,67.49,67.36,67.41,17400.0,50.6462,50.6912,50.5936,50.6311,17400.0
2011-07-25 12:00:00,67.41,67.64,67.41,67.59,52200.0,50.6311,50.8039,50.6311,50.7663,52200.0
2011-07-25 12:30:00,67.61,67.64,67.53,67.55,18100.0,50.7814,50.8039,50.7213,50.7363,18100.0
2011-07-25 13:00:00,67.56,67.62,67.54,67.62,19400.0,50.7438,50.7889,50.7288,50.7889,19400.0
2011-07-25 13:30:00,67.61,67.64,67.6,67.61,16500.0,50.7814,50.8039,50.7738,50.7814,16500.0
2011-07-25 14:00:00,67.62,67.75,67.58,67.7,28900.0,50.7889,50.8865,50.7588,50.849,28900.0
2011-07-25 14:30:00,67.7,67.7,67.61,67.65,12700.0,50.849,50.849,50.7814,50.8114,12700.0
2011-07-25 15:00:00,67.64,67.65,67.53,67.58,34700.0,50.8039,50.8114,50.7213,50.7588,34700.0
2011-07-25 15:30:00,67.57,67.57,67.42,67.46,105500.0,50.7513,50.7513,50.6386,50.6687,105500.0
2011-07-26 09:30:00,67.57,67.6,67.21,67.34,30900.0,50.7513,50.7738,50.4809,50.5786,30900.0
2011-07-26 10:00:00,67.38,67.58,67.3,67.39,21400.0,50.6086,50.7588,50.5485,50.6161,21400.0
2011-07-26 10:30:00,67.42,67.55,67.38,67.48,22200.0,50.6386,50.7363,50.6086,50.6837,22200.0
2011-07-26 11:00:00,67.5,67.62,67.47,67.58,14800.0,50.6987,50.7889,50.6762,50.7588,14800.0
2011-07-26 11:30:00,67.56,67.56,67.39,67.41,10400.0,50.7438,50.7438,50.6161,50.6311,10400.0
2011-07-26 12:00:00,67.41,67.59,67.31,67.58,47000.0,50.6311,50.7663,50.556,50.7588,47000.0
2011-07-26 12:30:00,67.59,67.77,67.59,67.73,36500.0,50.7663,50.9015,50.7663,50.8715,36500.0
2011-07-26 13:00:00,67.76,67.94,67.75,67.9,15000.0,50.894,51.0292,50.8865,50.9992,15000.0
2011-07-26 13:30:00,67.88,68.02,67.85,67.99,11200.0,50.9842,51.0893,50.9616,51.0668,11200.0
2011-07-26 14:00:00,67.97,68.23,67.96,68.21,26300.0,51.0518,51.247,51.0442,51.232,26300.0
2011-07-26 14:30:00,68.17,68.37,68.17,68.34,23600.0,51.202,51.3522,51.202,51.3297,23600.0
2011-07-26 15:00:00,68.35,68.61,68.24,68.61,66000.0,51.3372,51.5324,51.2545,51.5324,66000.0
2011-07-26 15:30:00,68.61,68.94,68.56,68.92,169700.0,51.5324,51.7803,51.4949,51.7653,169700.0
2011-07-27 09:30:00,68.66,68.74,68.08,68.39,47000.0,51.57,51.6301,51.1344,51.3672,47000.0
2011-07-27 10:00:00,68.47,68.69,68.33,68.54,73800.0,51.4273,51.5925,51.3221,51.4799,73800.0
2011-07-27 10:30:00,68.54,68.66,68.48,68.63,28400.0,51.4799,51.57,51.4348,51.5475,28400.0
2011-07-27 11:00:00,68.6,68.8,68.49,68.8,25300.0,51.5249,51.6752,51.4423,51.6752,25300.0
2011-07-27 11:30:00,68.81,68.94,68.77,68.94,35900.0,51.6827,51.7803,51.6526,51.7803,35900.0
2011-07-27 12:00:00,68.96,69.89,68.95,69.85,78100.0,51.7953,52.4938,51.7878,52.4638,78100.0
2011-07-27 12:30:00,69.85,70.17,69.77,70.08,47800.0,52.4638,52.7042,52.4037,52.6366,47800.0
2011-07-27 13:00:00,70.08,70.12,69.96,70.12,52200.0,52.6366,52.6666,52.5464,52.6666,52200.0
2011-07-27 13:30:00,70.09,71.67,70.08,71.61,160700.0,52.6441,53.8308,52.6366,53.7857,160700.0
2011-07-27 14:00:00,71.62,72.35,71.4,72.31,179700.0,53.7932,54.3415,53.628,54.3115,179700.0
2011-07-27 14:30:00,72.33,72.47,71.96,72.45,172300.0,54.3265,54.4317,54.0486,54.4166,172300.0
2011-07-27 15:00:00,72.42,73.23,72.42,73.21,187500.0,54.3941,55.0025,54.3941,54.9875,187500.0
2011-07-27 15:30:00,73.2,73.66,72.78,72.99,328900.0,54.98,55.3255,54.6645,54.8222,328900.0
2011-07-28 09:30:00,72.88,72.88,72.01,72.35,131900.0,54.7396,54.7396,54.0862,54.3415,131900.0
2011-07-28 10:00:00,72.46,73.84,72.34,73.71,133000.0,54.4242,55.4607,54.334,55.363,133000.0
2011-07-28 10:30:00,73.71,73.76,73.21,73.28,133700.0,55.363,55.4006,54.9875,55.0401,133700.0
2011-07-28 11:00:00,73.3,73.3,72.68,72.82,169500.0,55.0551,55.0551,54.5894,54.6945,169500.0
2011-07-28 11:30:00,72.82,73.03,72.76,72.85,105800.0,54.6945,54.8523,54.6495,54.7171,105800.0
2011-07-28 12:00:00,72.78,72.93,72.66,72.81,42400.0,54.6645,54.7772,54.5744,54.687,42400.0
2011-07-28 12:30:00,72.81,72.81,72.61,72.77,66200.0,54.687,54.687,54.5368,54.657,66200.0
2011-07-28 13:00:00,72.77,72.77,72.42,72.64,57000.0,54.657,54.657,54.3941,54.5594,57000.0
2011-07-28 13:30:00,72.61,72.71,72.45,72.46,39400.0,54.5368,54.6119,54.4166,54.4242,39400.0
2011-07-28 14:00:00,72.47,72.48,71.51,71.53,141300.0,54.4317,54.4392,53.7106,53.7256,141300.0
2011-07-28 14:30:00,71.51,71.78,71.3,71.76,119300.0,53.7106,53.9134,53.5529,53.8984,119300.0
2011-07-28 15:00:00,71.74,71.81,71.58,71.58,34100.0,53.8834,53.9359,53.7632,53.7632,34100.0
2011-07-28 15:30:00,71.59,72.09,71.58,71.95,155400.0,53.7707,54.1463,53.7632,54.0411,155400.0
2011-07-29 09:30:00,71.68,72.18,71.67,71.99,28700.0,53.8383,54.2138,53.8308,54.0711,28700.0
2011-07-29 10:00:00,72.07,72.07,71.79,71.96,27200.0,54.1312,54.1312,53.9209,54.0486,27200.0
2011-07-29 10:30:00,71.94,72.13,71.85,72.08,30400.0,54.0336,54.1763,53.966,54.1387,30400.0
2011-07-29 11:00:00,72.1,72.3,72.04,72.26,36000.0,54.1538,54.304,54.1087,54.2739,36000.0
2011-07-29 11:30:00,72.26,72.47,72.26,72.29,14200.0,54.2739,54.4317,54.2739,54.2965,14200.0
2011-07-29 12:00:00,72.33,72.4,72.21,72.25,15100.0,54.3265,54.3791,54.2364,54.2664,15100.0
2011-07-29 12:30:00,72.22,72.29,72.06,72.18,15800.0,54.2439,54.2965,54.1237,54.2138,15800.0
2011-07-29 13:00:00,72.17,72.35,72.17,72.3,14500.0,54.2063,54.3415,54.2063,54.304,14500.0
2011-07-29 13:30:00,72.33,72.36,72.22,72.33,55700.0,54.3265,54.349,54.2439,54.3265,55700.0
2011-07-29 14:00:00,72.31,72.44,72.26,72.35,269700.0,54.3115,54.4091,54.2739,54.3415,269700.0
2011-07-29 14:30:00,72.36,72.48,72.28,72.3,27400.0,54.349,54.4392,54.289,54.304,27400.0
2011-07-29 15:00:00,72.3,72.43,72.27,72.3,13200.0,54.304,54.4016,54.2814,54.304,13200.0
2011-07-29 15:30:00,72.29,72.42,72.18,72.34,78700.0,54.2965,54.3941,54.2138,54.334,78700.0
2011-08-01 09:30:00,73.16,73.81,72.76,72.84,24800.0,54.9499,55.4381,54.6495,54.7096,24800.0
2011-08-01 10:00:00,72.84,72.84,72.25,72.28,27400.0,54.7096,54.7096,54.2664,54.289,27400.0
2011-08-01 10:30:00,72.33,72.41,72.02,72.05,17800.0,54.3265,54.3866,54.0937,54.1162,17800.0
2011-08-01 11:00:00,72.1,72.32,71.85,72.26,17700.0,54.1538,54.319,53.966,54.2739,17700.0
2011-08-01 11:30:00,72.25,72.27,72.05,72.14,19300.0,54.2664,54.2814,54.1162,54.1838,19300.0
2011-08-01 12:00:00,72.15,72.22,72.09,72.19,57400.0,54.1913,54.2439,54.1463,54.2214,57400.0
2011-08-01 12:30:00,72.21,72.4,72.15,72.34,33200.0,54.2364,54.3791,54.1913,54.334,33200.0
2011-08-01 13:00:00,72.35,72.37,72.29,72.29,28400.0,54.3415,54.3566,54.2965,54.2965,28400.0
2011-08-01 13:30:00,72.31,72.38,72.3,72.34,15900.0,54.3115,54.3641,54.304,54.334,15900.0
2011-08-01 14:00:00,72.37,72.37,72.13,72.18,21400.0,54.3566,54.3566,54.1763,54.2138,21400.0
2011-08-01 14:30:00,72.17,72.4,72.17,72.37,31600.0,54.2063,54.3791,54.2063,54.3566,31600.0
2011-08-01 15:00:00,72.37,72.5,72.32,72.43,38600.0,54.3566,54.4542,54.319,54.4016,38600.0
2011-08-01 15:30:00,72.42,72.52,72.21,72.44,107200.0,54.3941,54.4692,54.2364,54.4091,107200.0
2011-08-02 09:30:00,71.88,72.45,71.86,72.2,24800.0,53.9885,54.4166,53.9735,54.2289,24800.0
2011-08-02 10:00:00,72.27,72.31,72.0,72.12,14700.0,54.2814,54.3115,54.0787,54.1688,14700.0
2011-08-02 10:30:00,72.11,72.14,71.85,71.89,26700.0,54.1613,54.1838,53.966,53.996,26700.0
2011-08-02 11:00:00,71.87,71.92,71.7,71.8,28200.0,53.981,54.0186,53.8533,53.9284,28200.0
2011-08-02 11:30:00,71.8,71.88,71.71,71.79,28600.0,53.9284,53.9885,53.8608,53.9209,28600.0
2011-08-02 12:00:00,71.78,71.84,71.67,71.79,29100.0,53.9134,53.9585,53.8308,53.9209,29100.0
2011-08-02 12:30:00,71.81,71.81,71.34,71.46,67300.0,53.9359,53.9359,53.5829,53.6731,67300.0
2011-08-02 13:00:00,71.46,71.59,71.44,71.49,54000.0,53.6731,53.7707,53.658,53.6956,54000.0
2011-08-02 13:30:00,71.51,71.52,71.15,71.17,71600.0,53.7106,53.7181,53.4402,53.4552,71600.0
2011-08-02 14:00:00,71.2,71.54,71.14,71.54,35900.0,53.4778,53.7332,53.4327,53.7332,35900.0
2011-08-02 14:30:00,71.52,71.88,71.49,71.77,36700.0,53.7181,53.9885,53.6956,53.9059,36700.0
2011-08-02 15:00:00,71.76,71.81,71.44,71.44,42500.0,53.8984,53.9359,53.658,53.658,42500.0
2011-08-02 15:30:00,71.43,71.46,71.12,71.14,109100.0,53.6505,53.6731,53.4177,53.4327,109100.0
2011-08-03 09:30:00,71.4,71.5,70.94,71.16,44800.0,53.628,53.7031,53.2825,53.4477,44800.0
2011-08-03 10:00:00,71.2,71.3,70.28,70.56,82700.0,53.4778,53.5529,52.7868,52.9971,82700.0
2011-08-03 10:30:00,70.54,70.54,69.94,70.13,77300.0,52.9821,52.9821,52.5314,52.6741,77300.0
2011-08-03 11:00:00,70.14,70.47,70.03,70.35,29400.0,52.6816,52.9295,52.599,52.8394,29400.0
2011-08-03 11:30:00,70.37,70.56,70.27,70.27,27600.0,52.8544,52.9971,52.7793,52.7793,27600.0
2011-08-03 12:00:00,70.21,70.28,70.06,70.1,29900.0,52.7342,52.7868,52.6215,52.6516,29900.0
2011-08-03 12:30:00,70.13,70.25,69.99,70.18,29600.0,52.6741,52.7642,52.569,52.7117,29600.0
2011-08-03 13:00:00,70.17,70.3,70.07,70.2,38000.0,52.7042,52.8018,52.629,52.7267,38000.0
2011-08-03 13:30:00,70.23,70.55,70.19,70.31,41100.0,52.7492,52.9896,52.7192,52.8093,41100.0
2011-08-03 14:00:00,70.33,70.47,70.16,70.17,30600.0,52.8243,52.9295,52.6966,52.7042,30600.0
2011-08-03 14:30:00,70.22,70.33,70.08,70.11,38800.0,52.7417,52.8243,52.6366,52.6591,38800.0
2011-08-03 15:00:00,70.13,70.51,70.0,70.47,35600.0,52.6741,52.9595,52.5765,52.9295,35600.0
2011-08-03 15:30:00,70.45,70.69,70.3,70.55,91000.0,52.9145,53.0947,52.8018,52.9896,91000.0
2011-08-04 09:30:00,69.89,70.47,69.66,69.95,53100.0,52.4938,52.9295,52.3211,52.5389,53100.0
2011-08-04 10:00:00,69.96,69.96,68.7,69.07,84700.0,52.5464,52.5464,51.6,51.878,84700.0
2011-08-04 10:30:00,69.0,69.09,67.95,68.08,71600.0,51.8254,51.893,51.0367,51.1344,71600.0
2011-08-04 11:00:00,68.06,68.39,67.85,67.96,61900.0,51.1193,51.3672,50.9616,51.0442,61900.0
2011-08-04 11:30:00,67.98,68.18,67.32,67.88,68100.0,51.0593,51.2095,50.5635,50.9842,68100.0
2011-08-04 12:00:00,67.9,68.14,67.72,67.95,83900.0,50.9992,51.1794,50.864,51.0367,83900.0
2011-08-04 12:30:00,67.98,68.33,67.98,68.1,35800.0,51.0593,51.3221,51.0593,51.1494,35800.0
2011-08-04 13:00:00,68.1,68.18,67.97,68.13,42300.0,51.1494,51.2095,51.0518,51.1719,42300.0
2011-08-04 13:30:00,68.14,68.39,67.88,68.11,40600.0,51.1794,51.3672,50.9842,51.1569,40600.0
2011-08-04 14:00:00,68.16,68.16,67.47,67.58,41800.0,51.1945,51.1945,50.6762,50.7588,41800.0
2011-08-04 14:30:00,67.52,68.0,67.5,67.8,24500.0,50.7138,51.0743,50.6987,50.9241,24500.0
2011-08-04 15:00:00,67.75,67.94,67.18,67.18,60500.0,50.8865,51.0292,50.4584,50.4584,60500.0
2011-08-04 15:30:00,67.21,67.23,66.64,66.64,136400.0,50.4809,50.4959,50.0528,50.0528,136400.0
2011-08-05 09:30:00,66.91,67.48,65.7,65.71,92600.0,50.2556,50.6837,49.3468,49.3543,92600.0
2011-08-05 10:00:00,65.7,66.69,65.48,66.69,37000.0,49.3468,50.0904,49.1815,50.0904,37000.0
2011-08-05 10:30:00,66.65,66.72,66.06,66.22,31500.0,50.0603,50.1129,49.6172,49.7373,31500.0
2011-08-05 11:00:00,66.25,66.25,65.47,65.96,66800.0,49.7599,49.7599,49.174,49.5421,66800.0
2011-08-05 11:30:00,65.84,66.01,64.34,64.38,59900.0,49.4519,49.5796,48.3253,48.3553,59900.0
2011-08-05 12:00:00,64.36,65.11,64.3,64.82,57400.0,48.3403,48.9036,48.2952,48.6858,57400.0
2011-08-05 12:30:00,64.82,66.04,64.82,66.01,46000.0,48.6858,49.6021,48.6858,49.5796,46000.0
2011-08-05 13:00:00,66.06,66.15,65.73,65.99,61300.0,49.6172,49.6848,49.3693,49.5646,61300.0
2011-08-05 13:30:00,65.99,66.15,65.74,66.1,48900.0,49.5646,49.6848,49.3768,49.6472,48900.0
2011-08-05 14:00:00,66.07,66.26,65.78,66.14,48800.0,49.6247,49.7674,49.4069,49.6773,48800.0
2011-08-05 14:30:00,66.14,66.43,66.02,66.21,32600.0,49.6773,49.8951,49.5871,49.7298,32600.0
2011-08-05 15:00:00,66.2,66.25,65.49,65.57,47500.0,49.7223,49.7599,49.189,49.2491,47500.0
2011-08-05 15:30:00,65.56,66.23,65.56,66.04,109100.0,49.2416,49.7448,49.2416,49.6021,109100.0
2011-08-08 09:30:00,64.25,64.72,63.9,64.21,47500.0,48.2577,48.6107,47.9948,48.2276,47500.0
2011-08-08 10:00:00,64.25,65.28,63.73,63.78,37500.0,48.2577,49.0313,47.8671,47.9047,37500.0
2011-08-08 10:30:00,63.82,63.9,63.47,63.52,24800.0,47.9347,47.9948,47.6718,47.7094,24800.0
2011-08-08 11:00:00,63.48,64.09,63.42,63.77,27400.0,47.6793,48.1375,47.6343,47.8972,27400.0
2011-08-08 11:30:00,63.72,63.72,63.22,63.41,30100.0,47.8596,47.8596,47.4841,47.6268,30100.0
2011-08-08 12:00:00,63.34,63.43,63.19,63.29,43200.0,47.5742,47.6418,47.4615,47.5366,43200.0
2011-08-08 12:30:00,63.26,63.42,63.1,63.1,51800.0,47.5141,47.6343,47.3939,47.3939,51800.0
2011-08-08 13:00:00,63.14,63.17,62.54,62.76,36200.0,47.424,47.4465,46.9733,47.1386,36200.0
2011-08-08 13:30:00,62.71,62.72,61.36,61.43,53900.0,47.101,47.1085,46.087,46.1396,53900.0
2011-08-08 14:00:00,61.48,61.63,59.93,60.57,130800.0,46.1772,46.2898,45.013,45.4937,130800.0
2011-08-08 14:30:00,60.59,61.07,60.39,60.51,113100.0,45.5087,45.8692,45.3585,45.4486,113100.0
2011-08-08 15:00:00,60.51,61.8,60.41,61.43,103400.0,45.4486,46.4175,45.3735,46.1396,103400.0
2011-08-08 15:30:00,61.38,61.65,61.22,61.34,339000.0,46.1021,46.3048,45.9819,46.072,339000.0
2011-08-09 09:30:00,61.37,64.03,61.08,61.86,318700.0,46.0945,48.0924,45.8767,46.4626,318700.0
2011-08-09 10:00:00,61.94,62.28,61.67,62.25,126200.0,46.5227,46.778,46.3199,46.7555,126200.0
2011-08-09 10:30:00,62.29,62.68,62.26,62.44,134300.0,46.7855,47.0785,46.763,46.8982,134300.0
2011-08-09 11:00:00,62.43,62.97,62.29,62.95,117700.0,46.8907,47.2963,46.7855,47.2813,117700.0
2011-08-09 11:30:00,62.89,63.08,62.76,62.92,70900.0,47.2362,47.3789,47.1386,47.2587,70900.0
2011-08-09 12:00:00,62.94,63.15,62.83,63.07,68900.0,47.2738,47.4315,47.1911,47.3714,68900.0
2011-08-09 12:30:00,63.07,63.2,62.78,62.87,67100.0,47.3714,47.469,47.1536,47.2212,67100.0
2011-08-09 13:00:00,62.88,63.13,62.65,63.02,75500.0,47.2287,47.4165,47.0559,47.3338,75500.0
2011-08-09 13:30:00,63.05,63.23,62.77,62.94,72400.0,47.3564,47.4916,47.1461,47.2738,72400.0
2011-08-09 14:00:00,62.94,63.58,61.76,62.77,137100.0,47.2738,47.7545,46.3875,47.1461,137100.0
2011-08-09 14:30:00,62.76,62.91,61.4,61.91,156000.0,47.1386,47.2512,46.1171,46.5001,156000.0
2011-08-09 15:00:00,61.94,63.1,61.75,62.97,153700.0,46.5227,47.3939,46.38,47.2963,153700.0
2011-08-09 15:30:00,62.92,63.73,62.71,63.62,427800.0,47.2587,47.8671,47.101,47.7845,427800.0
2011-08-10 09:30:00,62.81,63.69,62.81,63.11,48400.0,47.1761,47.8371,47.1761,47.4014,48400.0
2011-08-10 10:00:00,63.16,63.27,62.17,62.38,59900.0,47.439,47.5216,46.6954,46.8531,59900.0
2011-08-10 10:30:00,62.42,62.89,62.0,62.14,92800.0,46.8832,47.2362,46.5677,46.6729,92800.0
2011-08-10 11:00:00,62.18,62.3,61.65,61.81,121400.0,46.7029,46.7931,46.3048,46.425,121400.0
2011-08-10 11:30:00,61.81,62.36,61.56,62.08,86200.0,46.425,46.8381,46.2372,46.6278,86200.0
2011-08-10 12:00:00,62.1,62.39,61.97,61.97,26300.0,46.6428,46.8607,46.5452,46.5452,26300.0
2011-08-10 12:30:00,61.94,62.44,61.79,62.39,35700.0,46.5227,46.8982,46.41,46.8607,35700.0
2011-08-10 13:00:00,62.34,62.64,62.0,62.38,50300.0,46.8231,47.0484,46.5677,46.8531,50300.0
2011-08-10 13:30:00,62.34,62.78,62.18,62.62,22600.0,46.8231,47.1536,46.7029,47.0334,22600.0
2011-08-10 14:00:00,62.62,63.06,62.55,62.77,35500.0,47.0334,47.3639,46.9808,47.1461,35500.0
2011-08-10 14:30:00,62.79,62.9,62.31,62.31,36000.0,47.1611,47.2437,46.8006,46.8006,36000.0
2011-08-10 15:00:00,62.29,62.38,62.0,62.05,86000.0,46.7855,46.8531,46.5677,46.6053,86000.0
2011-08-10 15:30:00,62.08,62.25,61.52,61.62,161000.0,46.6278,46.7555,46.2072,46.2823,161000.0
2011-08-11 09:30:00,62.16,62.44,61.7,61.76,31700.0,46.6879,46.8982,46.3424,46.3875,31700.0
2011-08-11 10:00:00,61.79,62.58,61.69,62.42,35200.0,46.41,47.0034,46.3349,46.8832,35200.0
2011-08-11 10:30:00,62.43,62.94,62.22,62.64,41600.0,46.8907,47.2738,46.733,47.0484,41600.0
2011-08-11 11:00:00,62.64,63.13,62.5,63.13,50400.0,47.0484,47.4165,46.9433,47.4165,50400.0
2011-08-11 11:30:00,63.13,63.65,62.89,63.43,22900.0,47.4165,47.807,47.2362,47.6418,22900.0
2011-08-11 12:00:00,63.43,63.97,63.32,63.89,26000.0,47.6418,48.0474,47.5592,47.9873,26000.0
2011-08-11 12:30:00,63.91,64.9,63.89,64.83,48300.0,48.0023,48.7459,47.9873,48.6933,48300.0
2011-08-11 13:00:00,64.78,65.06,64.49,64.9,49900.0,48.6558,48.8661,48.4379,48.7459,49900.0
2011-08-11 13:30:00,64.85,64.9,64.46,64.74,26000.0,48.7083,48.7459,48.4154,48.6257,26000.0
2011-08-11 14:00:00,64.76,64.76,64.39,64.46,34500.0,48.6407,48.6407,48.3628,48.4154,34500.0
2011-08-11 14:30:00,64.5,64.85,64.23,64.84,43600.0,48.4455,48.7083,48.2427,48.7008,43600.0
2011-08-11 15:00:00,64.8,65.57,64.78,65.39,59900.0,48.6708,49.2491,48.6558,49.1139,59900.0
2011-08-11 15:30:00,65.38,65.77,65.24,65.24,80700.0,49.1064,49.3993,49.0013,49.0013,80700.0
2011-08-12 09:30:00,65.32,65.9,65.28,65.63,23600.0,49.0614,49.497,49.0313,49.2942,23600.0
2011-08-12 10:00:00,65.54,65.77,65.24,65.43,39400.0,49.2266,49.3993,49.0013,49.144,39400.0
2011-08-12 10:30:00,65.52,65.56,65.15,65.39,33600.0,49.2116,49.2416,48.9337,49.1139,33600.0
2011-08-12 11:00:00,65.43,65.61,65.29,65.55,29900.0,49.144,49.2792,49.0388,49.2341,29900.0
2011-08-12 11:30:00,65.55,65.78,65.46,65.52,32500.0,49.2341,49.4069,49.1665,49.2116,32500.0
2011-08-12 12:00:00,65.52,65.64,65.29,65.41,15500.0,49.2116,49.3017,49.0388,49.129,15500.0
2011-08-12 12:30:00,65.45,65.47,65.22,65.38,20100.0,49.159,49.174,48.9862,49.1064,20100.0
2011-08-12 13:00:00,65.38,65.58,65.37,65.58,22600.0,49.1064,49.2566,49.0989,49.2566,22600.0
2011-08-12 13:30:00,65.59,65.81,65.54,65.77,31500.0,49.2642,49.4294,49.2266,49.3993,31500.0
2011-08-12 14:00:00,65.73,65.77,65.29,65.45,26000.0,49.3693,49.3993,49.0388,49.159,26000.0
2011-08-12 14:30:00,65.48,65.66,65.37,65.66,31300.0,49.1815,49.3167,49.0989,49.3167,31300.0
2011-08-12 15:00:00,65.67,65.88,65.6,65.63,31900.0,49.3242,49.482,49.2717,49.2942,31900.0
2011-08-12 15:30:00,65.65,65.72,65.49,65.65,77700.0,49.3092,49.3618,49.189,49.3092,77700.0
2011-08-15 09:30:00,66.16,66.88,65.45,66.34,21400.0,49.6923,50.2331,49.159,49.8275,21400.0
2011-08-15 10:00:00,66.34,66.68,66.3,66.66,28700.0,49.8275,50.0828,49.7974,50.0678,28700.0
2011-08-15 10:30:00,66.61,66.72,66.46,66.61,22200.0,50.0303,50.1129,49.9176,50.0303,22200.0
2011-08-15 11:00:00,66.65,66.65,66.33,66.44,22000.0,50.0603,50.0603,49.82,49.9026,22000.0
2011-08-15 11:30:00,66.44,66.51,66.29,66.44,17300.0,49.9026,49.9552,49.7899,49.9026,17300.0
2011-08-15 12:00:00,66.48,66.75,66.48,66.69,26800.0,49.9326,50.1354,49.9326,50.0904,26800.0
2011-08-15 12:30:00,66.67,66.78,66.62,66.74,43300.0,50.0753,50.158,50.0378,50.1279,43300.0
2011-08-15 13:00:00,66.77,66.79,66.57,66.75,7000.0,50.1504,50.1655,50.0002,50.1354,7000.0
2011-08-15 13:30:00,66.76,67.0,66.67,66.87,6200.0,50.1429,50.3232,50.0753,50.2255,6200.0
2011-08-15 14:00:00,66.94,67.12,66.88,67.06,9900.0,50.2781,50.4133,50.2331,50.3683,9900.0
2011-08-15 14:30:00,67.04,67.11,66.94,67.01,13300.0,50.3532,50.4058,50.2781,50.3307,13300.0
2011-08-15 15:00:00,67.08,67.11,66.86,66.96,18000.0,50.3833,50.4058,50.218,50.2931,18000.0
2011-08-15 15:30:00,66.97,67.37,66.91,67.23,58400.0,50.3007,50.6011,50.2556,50.4959,58400.0
2011-08-16 09:30:00,66.77,66.91,66.14,66.3,43900.0,50.1504,50.2556,49.6773,49.7974,43900.0
2011-08-16 10:00:00,66.3,66.61,66.24,66.59,28500.0,49.7974,50.0303,49.7524,50.0152,28500.0
2011-08-16 10:30:00,66.58,66.77,66.45,66.76,10000.0,50.0077,50.1504,49.9101,50.1429,10000.0
2011-08-16 11:00:00,66.75,66.78,66.56,66.78,10600.0,50.1354,50.158,49.9927,50.158,10600.0
2011-08-16 11:30:00,66.76,67.01,66.69,66.9,15500.0,50.1429,50.3307,50.0904,50.2481,15500.0
2011-08-16 12:00:00,66.9,67.16,66.76,66.88,35500.0,50.2481,50.4434,50.1429,50.2331,35500.0
2011-08-16 12:30:00,66.84,67.03,66.68,66.7,16500.0,50.203,50.3457,50.0828,50.0979,16500.0
2011-08-16 13:00:00,66.7,66.7,66.28,66.53,23900.0,50.0979,50.0979,49.7824,49.9702,23900.0
2011-08-16 13:30:00,66.5,66.84,66.48,66.69,21200.0,49.9476,50.203,49.9326,50.0904,21200.0
2011-08-16 14:00:00,66.75,66.97,66.75,66.91,33500.0,50.1354,50.3007,50.1354,50.2556,33500.0
2011-08-16 14:30:00,66.92,67.08,66.86,67.03,32700.0,50.2631,50.3833,50.218,50.3457,32700.0
2011-08-16 15:00:00,67.02,67.78,67.02,67.77,45200.0,50.3382,50.909,50.3382,50.9015,45200.0
2011-08-16 15:30:00,67.77,67.92,67.66,67.67,124200.0,50.9015,51.0142,50.8189,50.8264,124200.0
2011-08-17 09:30:00,68.47,68.64,66.79,68.35,26000.0,51.4273,51.555,50.1655,51.3372,26000.0
2011-08-17 10:00:00,68.35,68.38,67.79,67.89,27000.0,51.3372,51.3597,50.9166,50.9917,27000.0
2011-08-17 10:30:00,67.88,67.89,67.39,67.39,25900.0,50.9842,50.9917,50.6161,50.6161,25900.0
2011-08-17 11:00:00,67.35,67.46,67.16,67.2,32600.0,50.5861,50.6687,50.4434,50.4734,32600.0
2011-08-17 11:30:00,67.2,67.38,67.18,67.33,33000.0,50.4734,50.6086,50.4584,50.5711,33000.0
2011-08-17 12:00:00,67.25,67.69,67.21,67.69,24100.0,50.511,50.8414,50.4809,50.8414,24100.0
2011-08-17 12:30:00,67.65,67.98,67.64,67.82,16000.0,50.8114,51.0593,50.8039,50.9391,16000.0
2011-08-17 13:00:00,67.81,68.03,67.75,67.95,16000.0,50.9316,51.0968,50.8865,51.0367,16000.0
2011-08-17 13:30:00,67.96,68.16,67.86,68.13,21100.0,51.0442,51.1945,50.9691,51.1719,21100.0
2011-08-17 14:00:00,68.13,68.47,68.1,68.32,39300.0,51.1719,51.4273,51.1494,51.3146,39300.0
2011-08-17 14:30:00,68.32,68.47,68.23,68.43,23900.0,51.3146,51.4273,51.247,51.3973,23900.0
2011-08-17 15:00:00,68.43,68.6,68.37,68.55,32800.0,51.3973,51.5249,51.3522,51.4874,32800.0
2011-08-17 15:30:00,68.55,68.64,68.31,68.64,71500.0,51.4874,51.555,51.3071,51.555,71500.0
2011-08-18 09:30:00,66.64,68.09,66.51,67.44,104300.0,50.0528,51.1419,49.9552,50.6537,104300.0
2011-08-18 10:00:00,67.37,67.46,66.51,67.39,100800.0,50.6011,50.6687,49.9552,50.6161,100800.0
2011-08-18 10:30:00,67.29,67.41,67.0,67.3,31100.0,50.541,50.6311,50.3232,50.5485,31100.0
2011-08-18 11:00:00,67.23,67.27,66.76,67.02,28900.0,50.4959,50.526,50.1429,50.3382,28900.0
2011-08-18 11:30:00,67.02,67.43,66.93,67.32,21200.0,50.3382,50.6462,50.2706,50.5635,21200.0
2011-08-18 12:00:00,67.31,67.41,67.11,67.18,18600.0,50.556,50.6311,50.4058,50.4584,18600.0
2011-08-18 12:30:00,67.18,67.31,66.85,66.96,38700.0,50.4584,50.556,50.2105,50.2931,38700.0
2011-08-18 13:00:00,66.92,67.03,66.57,66.89,44400.0,50.2631,50.3457,50.0002,50.2406,44400.0
2011-08-18 13:30:00,66.88,66.92,66.53,66.73,43000.0,50.2331,50.2631,49.9702,50.1204,43000.0
2011-08-18 14:00:00,66.76,67.22,66.76,67.11,25300.0,50.1429,50.4884,50.1429,50.4058,25300.0
2011-08-18 14:30:00,67.03,67.32,66.97,67.01,35100.0,50.3457,50.5635,50.3007,50.3307,35100.0
2011-08-18 15:00:00,67.07,67.29,66.93,67.23,53900.0,50.3758,50.541,50.2706,50.4959,53900.0
2011-08-18 15:30:00,67.26,67.85,67.18,67.76,151500.0,50.5185,50.9616,50.4584,50.894,151500.0
2011-08-19 09:30:00,67.18,67.89,66.82,67.8,29500.0,50.4584,50.9917,50.188,50.9241,29500.0
2011-08-19 10:00:00,67.8,68.95,67.8,68.92,24200.0,50.9241,51.7878,50.9241,51.7653,24200.0
2011-08-19 10:30:00,68.88,69.0,68.25,68.3,24100.0,51.7352,51.8254,51.2621,51.2996,24100.0
2011-08-19 11:00:00,68.27,68.32,67.62,67.73,33800.0,51.2771,51.3146,50.7889,50.8715,33800.0
2011-08-19 11:30:00,67.72,68.05,67.62,68.05,15900.0,50.864,51.1118,50.7889,51.1118,15900.0
2011-08-19 12:00:00,68.03,68.03,67.78,68.01,14100.0,51.0968,51.0968,50.909,51.0818,14100.0
2011-08-19 12:30:00,67.97,68.16,67.85,68.12,33600.0,51.0518,51.1945,50.9616,51.1644,33600.0
2011-08-19 13:00:00,68.16,68.18,67.92,67.99,39700.0,51.1945,51.2095,51.0142,51.0668,39700.0
2011-08-19 13:30:00,67.99,68.09,67.77,68.06,19600.0,51.0668,51.1419,50.9015,51.1193,19600.0
2011-08-19 14:00:00,68.02,68.07,67.71,67.79,29100.0,51.0893,51.1269,50.8565,50.9166,29100.0
2011-08-19 14:30:00,67.78,68.0,67.69,67.76,22200.0,50.909,51.0743,50.8414,50.894,22200.0
2011-08-19 15:00:00,67.75,67.85,67.59,67.73,36000.0,50.8865,50.9616,50.7663,50.8715,36000.0
2011-08-19 15:30:00,67.75,67.9,67.5,67.66,87900.0,50.8865,50.9992,50.6987,50.8189,87900.0
2011-08-22 09:30:00,68.67,69.16,68.23,68.24,33200.0,51.5775,51.9456,51.247,51.2545,33200.0
2011-08-22 10:00:00,68.25,68.37,67.78,67.83,47300.0,51.2621,51.3522,50.909,50.9466,47300.0
2011-08-22 10:30:00,67.83,68.26,67.83,68.21,36500.0,50.9466,51.2696,50.9466,51.232,36500.0
2011-08-22 11:00:00,68.2,68.38,68.07,68.18,19100.0,51.2245,51.3597,51.1269,51.2095,19100.0
2011-08-22 11:30:00,68.2,68.24,67.72,67.93,41900.0,51.2245,51.2545,50.864,51.0217,41900.0
2011-08-22 12:00:00,67.86,68.27,67.86,68.12,23200.0,50.9691,51.2771,50.9691,51.1644,23200.0
2011-08-22 12:30:00,68.14,68.49,68.0,68.44,23500.0,51.1794,51.4423,51.0743,51.4048,23500.0
2011-08-22 13:00:00,68.46,68.59,68.24,68.26,23200.0,51.4198,51.5174,51.2545,51.2696,23200.0
2011-08-22 13:30:00,68.29,68.33,67.88,68.14,18200.0,51.2921,51.3221,50.9842,51.1794,18200.0
2011-08-22 14:00:00,68.05,68.21,67.74,67.74,18400.0,51.1118,51.232,50.879,50.879,18400.0
2011-08-22 14:30:00,67.8,67.99,67.72,67.8,41700.0,50.9241,51.0668,50.864,50.9241,41700.0
2011-08-22 15:00:00,67.78,68.08,67.77,67.89,63400.0,50.909,51.1344,50.9015,50.9917,63400.0
2011-08-22 15:30:00,67.89,67.97,67.12,67.24,159000.0,50.9917,51.0518,50.4133,50.5035,159000.0
2011-08-23 09:30:00,67.85,68.08,67.12,67.84,33600.0,50.9616,51.1344,50.4133,50.9541,33600.0
2011-08-23 10:00:00,67.83,68.58,67.8,68.48,22200.0,50.9466,51.5099,50.9241,51.4348,22200.0
2011-08-23 10:30:00,68.48,69.0,68.44,68.96,36500.0,51.4348,51.8254,51.4048,51.7953,36500.0
2011-08-23 11:00:00,68.96,69.25,68.95,69.21,23400.0,51.7953,52.0131,51.7878,51.9831,23400.0
2011-08-23 11:30:00,69.21,69.67,69.14,69.61,22800.0,51.9831,52.3286,51.9305,52.2835,22800.0
2011-08-23 12:00:00,69.59,69.71,69.4,69.71,26100.0,52.2685,52.3587,52.1258,52.3587,26100.0
2011-08-23 12:30:00,69.7,70.27,69.57,70.27,20900.0,52.3511,52.7793,52.2535,52.7793,20900.0
2011-08-23 13:00:00,70.2,70.56,70.2,70.47,34600.0,52.7267,52.9971,52.7267,52.9295,34600.0
2011-08-23 13:30:00,70.46,70.94,70.41,70.9,63000.0,52.922,53.2825,52.8844,53.2525,63000.0
2011-08-23 14:00:00,70.9,70.97,70.59,70.97,42900.0,53.2525,53.305,53.0196,53.305,42900.0
2011-08-23 14:30:00,70.97,71.29,70.89,71.26,36600.0,53.305,53.5454,53.2449,53.5228,36600.0
2011-08-23 15:00:00,71.3,72.29,71.27,72.02,69900.0,53.5529,54.2965,53.5304,54.0937,69900.0
2011-08-23 15:30:00,72.02,72.44,71.97,72.33,188700.0,54.0937,54.4091,54.0561,54.3265,188700.0
2011-08-24 09:30:00,70.1,70.1,67.13,69.19,313300.0,52.6516,52.6516,50.4208,51.9681,313300.0
2011-08-24 10:00:00,69.13,69.27,68.12,68.75,129200.0,51.923,52.0282,51.1644,51.6376,129200.0
2011-08-24 10:30:00,68.75,68.88,68.24,68.25,33800.0,51.6376,51.7352,51.2545,51.2621,33800.0
2011-08-24 11:00:00,68.24,68.25,67.92,68.02,49400.0,51.2545,51.2621,51.0142,51.0893,49400.0
2011-08-24 11:30:00,68.02,68.13,67.38,67.45,81000.0,51.0893,51.1719,50.6086,50.6612,81000.0
2011-08-24 12:00:00,67.45,67.5,67.01,67.12,43000.0,50.6612,50.6987,50.3307,50.4133,43000.0
2011-08-24 12:30:00,67.13,67.24,66.58,67.18,71300.0,50.4208,50.5035,50.0077,50.4584,71300.0
2011-08-24 13:00:00,67.17,67.52,67.1,67.5,39300.0,50.4509,50.7138,50.3983,50.6987,39300.0
2011-08-24 13:30:00,67.47,67.47,66.94,67.13,41300.0,50.6762,50.6762,50.2781,50.4208,41300.0
2011-08-24 14:00:00,67.13,67.16,66.75,66.9,26600.0,50.4208,50.4434,50.1354,50.2481,26600.0
2011-08-24 14:30:00,66.9,67.17,66.84,67.06,26900.0,50.2481,50.4509,50.203,50.3683,26900.0
2011-08-24 15:00:00,67.05,67.67,66.9,67.64,54300.0,50.3607,50.8264,50.2481,50.8039,54300.0
2011-08-24 15:30:00,67.67,68.39,67.62,68.36,126200.0,50.8264,51.3672,50.7889,51.3447,126200.0
2011-08-25 09:30:00,68.2,68.2,67.17,67.3,37100.0,51.2245,51.2245,50.4509,50.5485,37100.0
2011-08-25 10:00:00,67.26,67.46,66.6,66.64,43300.0,50.5185,50.6687,50.0228,50.0528,43300.0
2011-08-25 10:30:00,66.63,66.7,65.96,66.1,50400.0,50.0453,50.0979,49.5421,49.6472,50400.0
2011-08-25 11:00:00,66.19,66.29,65.9,66.21,37500.0,49.7148,49.7899,49.497,49.7298,37500.0
2011-08-25 11:30:00,66.21,66.22,65.94,66.02,17200.0,49.7298,49.7373,49.527,49.5871,17200.0
2011-08-25 12:00:00,66.04,66.15,65.96,66.09,17400.0,49.6021,49.6848,49.5421,49.6397,17400.0
2011-08-25 12:30:00,66.1,66.11,65.52,65.68,18200.0,49.6472,49.6547,49.2116,49.3317,18200.0
2011-08-25 13:00:00,65.79,65.88,65.64,65.83,24800.0,49.4144,49.482,49.3017,49.4444,24800.0
2011-08-25 13:30:00,65.83,65.84,65.61,65.78,33700.0,49.4444,49.4519,49.2792,49.4069,33700.0
2011-08-25 14:00:00,65.8,65.95,65.69,65.73,27300.0,49.4219,49.5345,49.3393,49.3693,27300.0
2011-08-25 14:30:00,65.75,65.88,65.45,65.51,20400.0,49.3843,49.482,49.159,49.2041,20400.0
2011-08-25 15:00:00,65.47,65.78,65.41,65.41,30400.0,49.174,49.4069,49.129,49.129,30400.0
2011-08-25 15:30:00,65.41,65.44,64.61,65.06,150400.0,49.129,49.1515,48.5281,48.8661,150400.0
2011-08-26 09:30:00,64.53,64.61,64.0,64.35,17200.0,48.468,48.5281,48.0699,48.3328,17200.0
2011-08-26 10:00:00,64.26,64.46,63.15,64.35,39300.0,48.2652,48.4154,47.4315,48.3328,39300.0
2011-08-26 10:30:00,64.29,64.85,64.09,64.6,50900.0,48.2877,48.7083,48.1375,48.5206,50900.0
2011-08-26 11:00:00,64.46,65.23,64.29,65.04,41000.0,48.4154,48.9938,48.2877,48.851,41000.0
2011-08-26 11:30:00,64.95,65.69,64.95,65.56,54700.0,48.7835,49.3393,48.7835,49.2416,54700.0
2011-08-26 12:00:00,65.54,65.79,65.45,65.54,25500.0,49.2266,49.4144,49.159,49.2266,25500.0
2011-08-26 12:30:00,65.53,65.66,65.35,65.5,32600.0,49.2191,49.3167,49.0839,49.1966,32600.0
2011-08-26 13:00:00,65.49,65.49,65.06,65.14,39000.0,49.189,49.189,48.8661,48.9262,39000.0
2011-08-26 13:30:00,65.14,65.91,65.08,65.21,75300.0,48.9262,49.5045,48.8811,48.9787,75300.0
2011-08-26 14:00:00,65.26,65.68,65.22,65.59,53100.0,49.0163,49.3317,48.9862,49.2642,53100.0
2011-08-26 14:30:00,65.57,65.61,65.43,65.5,32600.0,49.2491,49.2792,49.144,49.1966,32600.0
2011-08-26 15:00:00,65.5,65.53,65.27,65.39,29100.0,49.1966,49.2191,49.0238,49.1139,29100.0
2011-08-26 15:30:00,65.39,65.6,65.39,65.5,94300.0,49.1139,49.2717,49.1139,49.1966,94300.0
2011-08-29 09:30:00,66.61,67.02,66.47,66.86,21200.0,50.0303,50.3382,49.9251,50.218,21200.0
2011-08-29 10:00:00,66.87,66.87,66.39,66.61,17000.0,50.2255,50.2255,49.865,50.0303,17000.0
2011-08-29 10:30:00,66.54,66.68,66.48,66.48,13200.0,49.9777,50.0828,49.9326,49.9326,13200.0
2011-08-29 11:00:00,66.47,66.53,66.12,66.13,17200.0,49.9251,49.9702,49.6622,49.6697,17200.0
2011-08-29 11:30:00,66.18,66.48,66.11,66.39,23400.0,49.7073,49.9326,49.6547,49.865,23400.0
2011-08-29 12:00:00,66.39,67.0,66.39,66.67,137100.0,49.865,50.3232,49.865,50.0753,137100.0
2011-08-29 12:30:00,66.62,66.7,66.43,66.43,11200.0,50.0378,50.0979,49.8951,49.8951,11200.0
2011-08-29 13:00:00,66.44,66.63,66.28,66.5,45500.0,49.9026,50.0453,49.7824,49.9476,45500.0
2011-08-29 13:30:00,66.5,66.52,66.22,66.22,14200.0,49.9476,49.9627,49.7373,49.7373,14200.0
2011-08-29 14:00:00,66.23,66.62,66.21,66.62,24500.0,49.7448,50.0378,49.7298,50.0378,24500.0
2011-08-29 14:30:00,66.62,66.95,66.58,66.94,23400.0,50.0378,50.2856,50.0077,50.2781,23400.0
2011-08-29 15:00:00,66.95,67.34,66.95,67.32,59300.0,50.2856,50.5786,50.2856,50.5635,59300.0
2011-08-29 15:30:00,67.32,67.59,67.3,67.45,97700.0,50.5635,50.7663,50.5485,50.6612,97700.0
2011-08-30 09:30:00,66.87,67.7,66.7,67.19,23500.0,50.2255,50.849,50.0979,50.4659,23500.0
2011-08-30 10:00:00,67.06,67.62,66.86,67.58,14800.0,50.3683,50.7889,50.218,50.7588,14800.0
2011-08-30 10:30:00,67.55,68.0,67.53,67.98,10400.0,50.7363,51.0743,50.7213,51.0593,10400.0
2011-08-30 11:00:00,67.98,68.3,67.98,68.25,68400.0,51.0593,51.2996,51.0593,51.2621,68400.0
2011-08-30 11:30:00,68.25,68.64,68.2,68.34,18600.0,51.2621,51.555,51.2245,51.3297,18600.0
2011-08-30 12:00:00,68.33,68.4,68.15,68.15,6500.0,51.3221,51.3747,51.1869,51.1869,6500.0
2011-08-30 12:30:00,68.13,68.21,67.93,68.03,7800.0,51.1719,51.232,51.0217,51.0968,7800.0
2011-08-30 13:00:00,68.04,68.07,67.84,67.99,27500.0,51.1043,51.1269,50.9541,51.0668,27500.0
2011-08-30 13:30:00,67.97,67.97,67.8,67.84,22400.0,51.0518,51.0518,50.9241,50.9541,22400.0
2011-08-30 14:00:00,67.89,67.94,67.72,67.9,20900.0,50.9917,51.0292,50.864,50.9992,20900.0
2011-08-30 14:30:00,67.94,67.97,67.78,67.84,9200.0,51.0292,51.0518,50.909,50.9541,9200.0
2011-08-30 15:00:00,67.84,68.05,67.76,67.97,15600.0,50.9541,51.1118,50.894,51.0518,15600.0
2011-08-30 15:30:00,68.01,68.1,67.72,67.75,72900.0,51.0818,51.1494,50.864,50.8865,72900.0
2011-08-31 09:30:00,68.13,68.59,67.9,68.37,19200.0,51.1719,51.5174,50.9992,51.3522,19200.0
2011-08-31 10:00:00,68.24,68.57,68.14,68.43,11900.0,51.2545,51.5024,51.1794,51.3973,11900.0
2011-08-31 10:30:00,68.43,68.48,68.26,68.43,19800.0,51.3973,51.4348,51.2696,51.3973,19800.0
2011-08-31 11:00:00,68.4,68.95,68.4,68.81,53500.0,51.3747,51.7878,51.3747,51.6827,53500.0
2011-08-31 11:30:00,68.86,68.96,68.82,68.9,14300.0,51.7202,51.7953,51.6902,51.7503,14300.0
2011-08-31 12:00:00,68.86,69.01,68.74,68.97,17300.0,51.7202,51.8329,51.6301,51.8028,17300.0
2011-08-31 12:30:00,68.97,69.06,68.72,68.87,55100.0,51.8028,51.8704,51.6151,51.7277,55100.0
2011-08-31 13:00:00,68.91,68.92,68.75,68.82,6900.0,51.7578,51.7653,51.6376,51.6902,6900.0
2011-08-31 13:30:00,68.84,68.96,68.79,68.89,55500.0,51.7052,51.7953,51.6676,51.7428,55500.0
2011-08-31 14:00:00,68.9,69.21,68.9,69.14,15500.0,51.7503,51.9831,51.7503,51.9305,15500.0
2011-08-31 14:30:00,69.17,69.21,69.0,69.2,22300.0,51.9531,51.9831,51.8254,51.9756,22300.0
2011-08-31 15:00:00,69.15,69.25,68.84,69.08,66200.0,51.938,52.0131,51.7052,51.8855,66200.0
2011-08-31 15:30:00,69.08,69.36,68.41,68.48,437600.0,51.8855,52.0958,51.3822,51.4348,437600.0
2011-09-01 09:30:00,69.15,69.44,68.58,68.84,82100.0,51.938,52.1559,51.5099,51.7052,82100.0
2011-09-01 10:00:00,68.77,70.57,68.77,70.47,86700.0,51.6526,53.0046,51.6526,52.9295,86700.0
2011-09-01 10:30:00,70.45,70.77,70.15,70.42,62300.0,52.9145,53.1548,52.6891,52.8919,62300.0
2011-09-01 11:00:00,70.38,70.44,70.16,70.25,33100.0,52.8619,52.9069,52.6966,52.7642,33100.0
2011-09-01 11:30:00,70.22,70.35,69.48,69.5,36300.0,52.7417,52.8394,52.1859,52.2009,36300.0
2011-09-01 12:00:00,69.46,69.49,69.11,69.39,31000.0,52.1709,52.1934,51.908,52.1183,31000.0
2011-09-01 12:30:00,69.43,69.45,69.24,69.24,28200.0,52.1483,52.1634,52.0056,52.0056,28200.0
2011-09-01 13:00:00,69.21,69.27,69.07,69.18,25200.0,51.9831,52.0282,51.878,51.9606,25200.0
2011-09-01 13:30:00,69.15,69.19,69.01,69.08,40800.0,51.938,51.9681,51.8329,51.8855,40800.0
2011-09-01 14:00:00,69.06,69.17,68.97,69.15,59100.0,51.8704,51.9531,51.8028,51.938,59100.0
2011-09-01 14:30:00,69.15,69.21,69.03,69.12,45200.0,51.938,51.9831,51.8479,51.9155,45200.0
2011-09-01 15:00:00,69.12,69.14,68.86,69.0,48100.0,51.9155,51.9305,51.7202,51.8254,48100.0
2011-09-01 15:30:00,69.01,69.01,68.66,68.86,105800.0,51.8329,51.8329,51.57,51.7202,105800.0
2011-09-02 09:30:00,68.3,68.89,67.64,68.72,78000.0,51.2996,51.7428,50.8039,51.6151,78000.0
2011-09-02 10:00:00,68.77,70.14,68.64,69.97,113300.0,51.6526,52.6816,51.555,52.5539,113300.0
2011-09-02 10:30:00,69.99,70.08,69.55,69.75,41100.0,52.569,52.6366,52.2385,52.3887,41100.0
2011-09-02 11:00:00,69.73,69.76,69.6,69.72,18900.0,52.3737,52.3962,52.276,52.3662,18900.0
2011-09-02 11:30:00,69.64,69.64,68.98,69.06,18200.0,52.3061,52.3061,51.8104,51.8704,18200.0
2011-09-02 12:00:00,69.09,69.1,68.65,68.75,15700.0,51.893,51.9005,51.5625,51.6376,15700.0
2011-09-02 12:30:00,68.78,68.95,68.71,68.95,11200.0,51.6601,51.7878,51.6076,51.7878,11200.0
2011-09-02 13:00:00,68.98,68.98,68.56,68.56,7600.0,51.8104,51.8104,51.4949,51.4949,7600.0
2011-09-02 13:30:00,68.56,68.57,68.25,68.33,6400.0,51.4949,51.5024,51.2621,51.3221,6400.0
2011-09-02 14:00:00,68.29,68.36,67.87,67.92,15000.0,51.2921,51.3447,50.9766,51.0142,15000.0
2011-09-02 14:30:00,67.93,67.93,67.59,67.61,14900.0,51.0217,51.0217,50.7663,50.7814,14900.0
2011-09-02 15:00:00,67.65,67.88,67.56,67.68,16100.0,50.8114,50.9842,50.7438,50.8339,16100.0
2011-09-02 15:30:00,67.72,68.11,67.6,67.94,58800.0,50.864,51.1569,50.7738,51.0292,58800.0
2011-09-06 09:30:00,65.7,66.17,65.09,65.83,57300.0,49.3468,49.6998,48.8886,49.4444,57300.0
2011-09-06 10:00:00,65.85,66.28,65.68,65.75,66600.0,49.4594,49.7824,49.3317,49.3843,66600.0
2011-09-06 10:30:00,65.72,65.94,65.7,65.89,37400.0,49.3618,49.527,49.3468,49.4895,37400.0
2011-09-06 11:00:00,65.89,66.08,65.79,65.94,25500.0,49.4895,49.6322,49.4144,49.527,25500.0
2011-09-06 11:30:00,65.96,66.11,65.84,66.04,11600.0,49.5421,49.6547,49.4519,49.6021,11600.0
2011-09-06 12:00:00,66.07,66.49,66.07,66.43,31100.0,49.6247,49.9401,49.6247,49.8951,31100.0
2011-09-06 12:30:00,66.42,66.44,66.22,66.39,15300.0,49.8876,49.9026,49.7373,49.865,15300.0
2011-09-06 13:00:00,66.36,66.49,66.21,66.29,30600.0,49.8425,49.9401,49.7298,49.7899,30600.0
2011-09-06 13:30:00,66.22,66.51,66.17,66.41,9800.0,49.7373,49.9552,49.6998,49.88,9800.0
2011-09-06 14:00:00,66.43,66.8,66.37,66.66,15600.0,49.8951,50.173,49.85,50.0678,15600.0
2011-09-06 14:30:00,66.66,66.8,66.4,66.48,25100.0,50.0678,50.173,49.8725,49.9326,25100.0
2011-09-06 15:00:00,66.45,66.55,66.21,66.41,38700.0,49.9101,49.9852,49.7298,49.88,38700.0
2011-09-06 15:30:00,66.4,67.13,66.33,67.01,65400.0,49.8725,50.4208,49.82,50.3307,65400.0
2011-09-07 09:30:00,67.39,67.75,67.14,67.51,22300.0,50.6161,50.8865,50.4283,50.7062,22300.0
2011-09-07 10:00:00,67.45,67.69,67.4,67.47,8400.0,50.6612,50.8414,50.6236,50.6762,8400.0
2011-09-07 10:30:00,67.51,67.59,67.29,67.34,14800.0,50.7062,50.7663,50.541,50.5786,14800.0
2011-09-07 11:00:00,67.35,67.61,67.31,67.61,8000.0,50.5861,50.7814,50.556,50.7814,8000.0
2011-09-07 11:30:00,67.61,67.61,67.41,67.57,6900.0,50.7814,50.7814,50.6311,50.7513,6900.0
2011-09-07 12:00:00,67.55,67.7,67.52,67.66,6600.0,50.7363,50.849,50.7138,50.8189,6600.0
2011-09-07 12:30:00,67.7,67.77,67.52,67.52,9500.0,50.849,50.9015,50.7138,50.7138,9500.0
2011-09-07 13:00:00,67.53,67.53,67.39,67.48,11200.0,50.7213,50.7213,50.6161,50.6837,11200.0
2011-09-07 13:30:00,67.48,67.54,67.33,67.54,7500.0,50.6837,50.7288,50.5711,50.7288,7500.0
2011-09-07 14:00:00,67.49,67.72,67.35,67.69,13900.0,50.6912,50.864,50.5861,50.8414,13900.0
2011-09-07 14:30:00,67.7,67.84,67.63,67.81,6200.0,50.849,50.9541,50.7964,50.9316,6200.0
2011-09-07 15:00:00,67.84,67.88,67.67,67.68,9600.0,50.9541,50.9842,50.8264,50.8339,9600.0
2011-09-07 15:30:00,67.7,67.94,67.53,67.89,35400.0,50.849,51.0292,50.7213,50.9917,35400.0
2011-09-08 09:30:00,67.03,68.06,67.03,67.78,13500.0,50.3457,51.1193,50.3457,50.909,13500.0
2011-09-08 10:00:00,67.86,67.94,67.61,67.75,9000.0,50.9691,51.0292,50.7814,50.8865,9000.0
2011-09-08 10:30:00,67.66,67.9,67.66,67.8,9400.0,50.8189,50.9992,50.8189,50.9241,9400.0
2011-09-08 11:00:00,67.81,67.88,67.56,67.68,12900.0,50.9316,50.9842,50.7438,50.8339,12900.0
2011-09-08 11:30:00,67.63,67.63,67.12,67.22,7800.0,50.7964,50.7964,50.4133,50.4884,7800.0
2011-09-08 12:00:00,67.17,67.34,67.15,67.18,6900.0,50.4509,50.5786,50.4359,50.4584,6900.0
2011-09-08 12:30:00,67.18,67.25,67.02,67.21,10300.0,50.4584,50.511,50.3382,50.4809,10300.0
2011-09-08 13:00:00,67.18,67.18,66.84,66.92,10000.0,50.4584,50.4584,50.203,50.2631,10000.0
2011-09-08 13:30:00,66.94,67.05,66.35,66.42,39000.0,50.2781,50.3607,49.835,49.8876,39000.0
2011-09-08 14:00:00,66.47,66.61,66.17,66.25,34500.0,49.9251,50.0303,49.6998,49.7599,34500.0
2011-09-08 14:30:00,66.23,66.39,65.81,66.15,29300.0,49.7448,49.865,49.4294,49.6848,29300.0
2011-09-08 15:00:00,66.19,66.27,65.79,66.08,28800.0,49.7148,49.7749,49.4144,49.6322,28800.0
2011-09-08 15:30:00,66.14,66.31,66.06,66.12,75100.0,49.6773,49.8049,49.6172,49.6622,75100.0
2011-09-09 09:30:00,65.6,65.66,64.47,64.65,33200.0,49.2717,49.3167,48.4229,48.5581,33200.0
2011-09-09 10:00:00,64.6,65.05,64.59,64.84,63800.0,48.5206,48.8586,48.5131,48.7008,63800.0
2011-09-09 10:30:00,64.85,65.02,64.59,64.77,36600.0,48.7083,48.836,48.5131,48.6483,36600.0
2011-09-09 11:00:00,64.78,64.97,64.26,64.37,50700.0,48.6558,48.7985,48.2652,48.3478,50700.0
2011-09-09 11:30:00,64.36,64.56,63.84,64.01,49800.0,48.3403,48.4905,47.9497,48.0774,49800.0
2011-09-09 12:00:00,64.01,64.54,63.96,64.29,48800.0,48.0774,48.4755,48.0399,48.2877,48800.0
2011-09-09 12:30:00,64.26,64.52,64.09,64.43,37200.0,48.2652,48.4605,48.1375,48.3929,37200.0
2011-09-09 13:00:00,64.41,64.5,64.26,64.37,32500.0,48.3779,48.4455,48.2652,48.3478,32500.0
2011-09-09 13:30:00,64.4,64.44,64.0,64.08,45400.0,48.3704,48.4004,48.0699,48.13,45400.0
2011-09-09 14:00:00,64.09,64.15,63.75,63.79,57000.0,48.1375,48.1826,47.8821,47.9122,57000.0
2011-09-09 14:30:00,63.82,63.99,63.71,63.81,62900.0,47.9347,48.0624,47.8521,47.9272,62900.0
2011-09-09 15:00:00,63.83,64.11,63.77,63.84,73000.0,47.9422,48.1525,47.8972,47.9497,73000.0
2011-09-09 15:30:00,63.86,64.45,63.86,64.38,134400.0,47.9648,48.4079,47.9648,48.3553,134400.0
2011-09-12 09:30:00,63.11,63.91,62.64,63.91,41600.0,47.4014,48.0023,47.0484,48.0023,41600.0
2011-09-12 10:00:00,63.87,64.06,63.61,63.68,24500.0,47.9723,48.115,47.777,47.8296,24500.0
2011-09-12 10:30:00,63.62,63.87,63.43,63.43,16100.0,47.7845,47.9723,47.6418,47.6418,16100.0
2011-09-12 11:00:00,63.44,64.29,63.44,64.21,71500.0,47.6493,48.2877,47.6493,48.2276,71500.0
2011-09-12 11:30:00,64.2,64.38,64.14,64.26,16400.0,48.2201,48.3553,48.1751,48.2652,16400.0
2011-09-12 12:00:00,64.25,64.27,63.98,64.03,14700.0,48.2577,48.2727,48.0549,48.0924,14700.0
2011-09-12 12:30:00,64.05,64.05,63.68,63.86,38900.0,48.1075,48.1075,47.8296,47.9648,38900.0
2011-09-12 13:00:00,63.81,63.93,63.56,63.66,20200.0,47.9272,48.0173,47.7394,47.8145,20200.0
2011-09-12 13:30:00,63.65,63.68,63.06,63.27,50600.0,47.807,47.8296,47.3639,47.5216,50600.0
2011-09-12 14:00:00,63.26,63.53,63.08,63.32,50400.0,47.5141,47.7169,47.3789,47.5592,50400.0
2011-09-12 14:30:00,63.31,63.79,63.26,63.31,38300.0,47.5517,47.9122,47.5141,47.5517,38300.0
2011-09-12 15:00:00,63.33,63.82,63.21,63.69,48200.0,47.5667,47.9347,47.4766,47.8371,48200.0
2011-09-12 15:30:00,63.7,64.44,63.68,64.32,74700.0,47.8446,48.4004,47.8296,48.3103,74700.0
2011-09-13 09:30:00,63.88,64.34,63.41,64.34,38900.0,47.9798,48.3253,47.6268,48.3253,38900.0
2011-09-13 10:00:00,64.36,64.88,64.28,64.64,33200.0,48.3403,48.7309,48.2802,48.5506,33200.0
2011-09-13 10:30:00,64.66,65.17,64.47,64.87,40800.0,48.5656,48.9487,48.4229,48.7234,40800.0
2011-09-13 11:00:00,64.9,65.17,64.48,64.51,45900.0,48.7459,48.9487,48.4304,48.453,45900.0
2011-09-13 11:30:00,64.57,64.93,64.56,64.76,15500.0,48.498,48.7684,48.4905,48.6407,15500.0
2011-09-13 12:00:00,64.74,65.05,64.63,65.05,27300.0,48.6257,48.8586,48.5431,48.8586,27300.0
2011-09-13 12:30:00,65.07,65.23,65.0,65.13,23900.0,48.8736,48.9938,48.821,48.9186,23900.0
2011-09-13 13:00:00,65.2,65.27,65.12,65.18,15700.0,48.9712,49.0238,48.9111,48.9562,15700.0
2011-09-13 13:30:00,65.16,65.62,65.13,65.5,36700.0,48.9412,49.2867,48.9186,49.1966,36700.0
2011-09-13 14:00:00,65.5,66.06,65.5,66.06,36500.0,49.1966,49.6172,49.1966,49.6172,36500.0
2011-09-13 14:30:00,66.05,66.08,65.58,65.71,22200.0,49.6097,49.6322,49.2566,49.3543,22200.0
2011-09-13 15:00:00,65.7,65.73,65.28,65.58,32800.0,49.3468,49.3693,49.0313,49.2566,32800.0
2011-09-13 15:30:00,65.59,65.76,65.54,65.69,75300.0,49.2642,49.3918,49.2266,49.3393,75300.0
2011-09-14 09:30:00,65.9,66.31,65.64,65.97,22600.0,49.497,49.8049,49.3017,49.5496,22600.0
2011-09-14 10:00:00,65.92,66.09,65.28,65.87,47000.0,49.512,49.6397,49.0313,49.4745,47000.0
2011-09-14 10:30:00,65.91,65.92,65.64,65.85,68500.0,49.5045,49.512,49.3017,49.4594,68500.0
2011-09-14 11:00:00,65.85,66.38,65.78,66.38,28100.0,49.4594,49.8575,49.4069,49.8575,28100.0
2011-09-14 11:30:00,66.39,66.46,66.22,66.37,16400.0,49.865,49.9176,49.7373,49.85,16400.0
2011-09-14 12:00:00,66.4,66.52,66.28,66.52,144800.0,49.8725,49.9627,49.7824,49.9627,144800.0
2011-09-14 12:30:00,66.52,66.95,66.51,66.91,26300.0,49.9627,50.2856,49.9552,50.2556,26300.0
2011-09-14 13:00:00,66.92,67.2,66.92,67.03,47100.0,50.2631,50.4734,50.2631,50.3457,47100.0
2011-09-14 13:30:00,67.02,67.21,66.87,67.03,83800.0,50.3382,50.4809,50.2255,50.3457,83800.0
2011-09-14 14:00:00,67.03,67.22,67.0,67.05,45400.0,50.3457,50.4884,50.3232,50.3607,45400.0
2011-09-14 14:30:00,67.01,67.04,66.84,67.0,83500.0,50.3307,50.3532,50.203,50.3232,83500.0
2011-09-14 15:00:00,67.02,67.41,67.0,67.33,85800.0,50.3382,50.6311,50.3232,50.5711,85800.0
2011-09-14 15:30:00,67.34,67.4,67.0,67.06,87100.0,50.5786,50.6236,50.3232,50.3683,87100.0
2011-09-15 09:30:00,67.83,68.5,67.72,67.94,23100.0,50.9466,51.4498,50.864,51.0292,23100.0
2011-09-15 10:00:00,67.99,68.14,67.89,67.89,36500.0,51.0668,51.1794,50.9917,50.9917,36500.0
2011-09-15 10:30:00,67.89,67.9,67.51,67.54,24500.0,50.9917,50.9992,50.7062,50.7288,24500.0
2011-09-15 11:00:00,67.52,67.75,67.45,67.58,20200.0,50.7138,50.8865,50.6612,50.7588,20200.0
2011-09-15 11:30:00,67.61,67.79,67.59,67.69,20100.0,50.7814,50.9166,50.7663,50.8414,20100.0
2011-09-15 12:00:00,67.66,67.69,67.59,67.68,23500.0,50.8189,50.8414,50.7663,50.8339,23500.0
2011-09-15 12:30:00,67.69,67.88,67.59,67.81,32700.0,50.8414,50.9842,50.7663,50.9316,32700.0
2011-09-15 13:00:00,67.8,67.86,67.75,67.81,7000.0,50.9241,50.9691,50.8865,50.9316,7000.0
2011-09-15 13:30:00,67.81,67.97,67.69,67.97,13000.0,50.9316,51.0518,50.8414,51.0518,13000.0
2011-09-15 14:00:00,67.94,68.18,67.94,67.98,10700.0,51.0292,51.2095,51.0292,51.0593,10700.0
2011-09-15 14:30:00,68.05,68.06,67.96,67.97,10200.0,51.1118,51.1193,51.0442,51.0518,10200.0
2011-09-15 15:00:00,67.97,68.0,67.71,67.74,25400.0,51.0518,51.0743,50.8565,50.879,25400.0
2011-09-15 15:30:00,67.72,67.8,67.5,67.66,170000.0,50.864,50.9241,50.6987,50.8189,170000.0
2011-09-16 09:30:00,67.94,69.1,67.82,68.76,22200.0,51.0292,51.9005,50.9391,51.6451,22200.0
2011-09-16 10:00:00,68.61,69.04,68.34,69.0,45100.0,51.5324,51.8554,51.3297,51.8254,45100.0
2011-09-16 10:30:00,69.03,69.36,68.68,68.83,71000.0,51.8479,52.0958,51.585,51.6977,71000.0
2011-09-16 11:00:00,68.96,69.43,68.96,69.36,25200.0,51.7953,52.1483,51.7953,52.0958,25200.0
2011-09-16 11:30:00,69.33,69.54,69.14,69.23,25100.0,52.0732,52.231,51.9305,51.9981,25100.0
2011-09-16 12:00:00,69.2,69.47,69.14,69.44,78600.0,51.9756,52.1784,51.9305,52.1559,78600.0
2011-09-16 12:30:00,69.47,69.81,69.41,69.46,46000.0,52.1784,52.4338,52.1333,52.1709,46000.0
2011-09-16 13:00:00,69.42,69.53,69.23,69.26,59700.0,52.1408,52.2235,51.9981,52.0207,59700.0
2011-09-16 13:30:00,69.23,69.54,69.09,69.53,21400.0,51.9981,52.231,51.893,52.2235,21400.0
2011-09-16 14:00:00,69.55,69.74,69.52,69.66,42800.0,52.2385,52.3812,52.2159,52.3211,42800.0
2011-09-16 14:30:00,69.66,70.06,69.66,69.95,33300.0,52.3211,52.6215,52.3211,52.5389,33300.0
2011-09-16 15:00:00,69.92,70.02,69.4,69.4,28000.0,52.5164,52.5915,52.1258,52.1258,28000.0
2011-09-16 15:30:00,69.36,69.8,69.36,69.7,163600.0,52.0958,52.4262,52.0958,52.3511,163600.0
2011-09-19 09:30:00,67.9,67.94,65.95,67.44,162500.0,50.9992,51.0292,49.5345,50.6537,162500.0
2011-09-19 10:00:00,67.41,67.95,67.34,67.52,77000.0,50.6311,51.0367,50.5786,50.7138,77000.0
2011-09-19 10:30:00,67.5,67.84,67.48,67.67,35100.0,50.6987,50.9541,50.6837,50.8264,35100.0
2011-09-19 11:00:00,67.65,67.79,67.5,67.5,35200.0,50.8114,50.9166,50.6987,50.6987,35200.0
2011-09-19 11:30:00,67.5,67.96,67.5,67.81,23500.0,50.6987,51.0442,50.6987,50.9316,23500.0
2011-09-19 12:00:00,67.82,68.06,67.71,68.06,59600.0,50.9391,51.1193,50.8565,51.1193,59600.0
2011-09-19 12:30:00,68.05,68.11,67.9,67.95,46200.0,51.1118,51.1569,50.9992,51.0367,46200.0
2011-09-19 13:00:00,67.92,68.0,67.72,67.77,48800.0,51.0142,51.0743,50.864,50.9015,48800.0
2011-09-19 13:30:00,67.78,67.87,67.6,67.71,34100.0,50.909,50.9766,50.7738,50.8565,34100.0
2011-09-19 14:00:00,67.66,67.89,67.59,67.76,20600.0,50.8189,50.9917,50.7663,50.894,20600.0
2011-09-19 14:30:00,67.76,67.9,67.65,67.65,15400.0,50.894,50.9992,50.8114,50.8114,15400.0
2011-09-19 15:00:00,67.69,68.08,67.61,67.99,31300.0,50.8414,51.1344,50.7814,51.0668,31300.0
2011-09-19 15:30:00,68.01,68.14,67.81,67.88,65800.0,51.0818,51.1794,50.9316,50.9842,65800.0
2011-09-20 09:30:00,68.08,68.08,67.46,67.78,17300.0,51.1344,51.1344,50.6687,50.909,17300.0
2011-09-20 10:00:00,67.9,68.14,67.71,68.08,30800.0,50.9992,51.1794,50.8565,51.1344,30800.0
2011-09-20 10:30:00,68.08,68.63,67.98,68.54,59600.0,51.1344,51.5475,51.0593,51.4799,59600.0
2011-09-20 11:00:00,68.5,68.65,68.42,68.47,14800.0,51.4498,51.5625,51.3897,51.4273,14800.0
2011-09-20 11:30:00,68.45,68.45,68.16,68.16,17200.0,51.4123,51.4123,51.1945,51.1945,17200.0
2011-09-20 12:00:00,68.18,68.19,68.03,68.16,15100.0,51.2095,51.217,51.0968,51.1945,15100.0
2011-09-20 12:30:00,68.15,68.28,68.0,68.17,41300.0,51.1869,51.2846,51.0743,51.202,41300.0
2011-09-20 13:00:00,68.21,68.22,68.06,68.15,41700.0,51.232,51.2395,51.1193,51.1869,41700.0
2011-09-20 13:30:00,68.15,68.16,68.0,68.11,50100.0,51.1869,51.1945,51.0743,51.1569,50100.0
2011-09-20 14:00:00,68.12,68.19,68.0,68.0,63900.0,51.1644,51.217,51.0743,51.0743,63900.0
2011-09-20 14:30:00,68.0,68.05,67.5,67.54,54200.0,51.0743,51.1118,50.6987,50.7288,54200.0
2011-09-20 15:00:00,67.54,67.65,67.46,67.54,291900.0,50.7288,50.8114,50.6687,50.7288,291900.0
2011-09-20 15:30:00,67.52,67.62,67.47,67.52,224200.0,50.7138,50.7889,50.6762,50.7138,224200.0
2011-09-21 09:30:00,67.57,67.62,67.0,67.49,36300.0,50.7513,50.7889,50.3232,50.6912,36300.0
2011-09-21 10:00:00,67.5,67.55,67.29,67.47,53800.0,50.6987,50.7363,50.541,50.6762,53800.0
2011-09-21 10:30:00,67.5,68.07,67.4,68.05,124300.0,50.6987,51.1269,50.6236,51.1118,124300.0
2011-09-21 11:00:00,68.05,68.51,67.93,68.09,168500.0,51.1118,51.4573,51.0217,51.1419,168500.0
2011-09-21 11:30:00,68.05,68.11,68.0,68.0,44800.0,51.1118,51.1569,51.0743,51.0743,44800.0
2011-09-21 12:00:00,68.01,68.1,67.99,68.05,60800.0,51.0818,51.1494,51.0668,51.1118,60800.0
2011-09-21 12:30:00,68.02,68.1,67.97,68.07,68000.0,51.0893,51.1494,51.0518,51.1269,68000.0
2011-09-21 13:00:00,68.07,68.18,67.98,68.05,51800.0,51.1269,51.2095,51.0593,51.1118,51800.0
2011-09-21 13:30:00,68.08,68.08,67.97,68.0,123500.0,51.1344,51.1344,51.0518,51.0743,123500.0
2011-09-21 14:00:00,68.0,68.21,67.68,67.84,83000.0,51.0743,51.232,50.8339,50.9541,83000.0
2011-09-21 14:30:00,67.85,68.0,67.5,67.57,103500.0,50.9616,51.0743,50.6987,50.7513,103500.0
2011-09-21 15:00:00,67.57,67.9,67.5,67.54,62800.0,50.7513,50.9992,50.6987,50.7288,62800.0
2011-09-21 15:30:00,67.55,67.56,67.15,67.36,291600.0,50.7363,50.7438,50.4359,50.5936,291600.0
2011-09-22 09:30:00,64.78,65.72,64.69,64.7,232500.0,48.6558,49.3618,48.5882,48.5957,232500.0
2011-09-22 10:00:00,64.77,64.92,64.2,64.39,194400.0,48.6483,48.7609,48.2201,48.3628,194400.0
2011-09-22 10:30:00,64.38,64.46,63.51,63.54,162700.0,48.3553,48.4154,47.7019,47.7244,162700.0
2011-09-22 11:00:00,63.54,63.73,63.13,63.3,91700.0,47.7244,47.8671,47.4165,47.5441,91700.0
2011-09-22 11:30:00,63.3,63.56,63.0,63.19,52500.0,47.5441,47.7394,47.3188,47.4615,52500.0
2011-09-22 12:00:00,63.19,63.22,62.44,62.5,106700.0,47.4615,47.4841,46.8982,46.9433,106700.0
2011-09-22 12:30:00,62.5,62.75,62.32,62.71,118400.0,46.9433,47.131,46.8081,47.101,118400.0
2011-09-22 13:00:00,62.75,62.75,62.4,62.56,126100.0,47.131,47.131,46.8682,46.9883,126100.0
2011-09-22 13:30:00,62.54,62.55,61.65,61.65,83600.0,46.9733,46.9808,46.3048,46.3048,83600.0
2011-09-22 14:00:00,61.63,62.66,61.28,62.58,118300.0,46.2898,47.0634,46.0269,47.0034,118300.0
2011-09-22 14:30:00,62.56,62.74,62.11,62.16,77900.0,46.9883,47.1235,46.6503,46.6879,77900.0
2011-09-22 15:00:00,62.15,62.63,61.98,62.38,112100.0,46.6804,47.0409,46.5527,46.8531,112100.0
2011-09-22 15:30:00,62.38,62.69,62.02,62.63,233600.0,46.8531,47.086,46.5828,47.0409,233600.0
2011-09-23 09:30:00,62.5,63.12,62.37,62.72,52800.0,46.9433,47.409,46.8456,47.1085,52800.0
2011-09-23 10:00:00,62.73,62.93,61.93,62.2,77100.0,47.116,47.2662,46.5152,46.7179,77100.0
2011-09-23 10:30:00,62.22,62.54,61.81,62.51,40100.0,46.733,46.9733,46.425,46.9508,40100.0
2011-09-23 11:00:00,62.51,63.0,62.4,62.83,40000.0,46.9508,47.3188,46.8682,47.1911,40000.0
2011-09-23 11:30:00,62.85,62.88,62.31,62.5,26700.0,47.2062,47.2287,46.8006,46.9433,26700.0
2011-09-23 12:00:00,62.53,62.53,61.99,62.03,36900.0,46.9658,46.9658,46.5602,46.5903,36900.0
2011-09-23 12:30:00,62.07,62.12,61.62,61.88,22500.0,46.6203,46.6579,46.2823,46.4776,22500.0
2011-09-23 13:00:00,61.91,62.15,61.76,61.98,17200.0,46.5001,46.6804,46.3875,46.5527,17200.0
2011-09-23 13:30:00,61.98,62.48,61.98,62.45,23600.0,46.5527,46.9283,46.5527,46.9057,23600.0
2011-09-23 14:00:00,62.46,62.67,62.14,62.23,19100.0,46.9132,47.071,46.6729,46.7405,19100.0
2011-09-23 14:30:00,62.26,62.43,62.1,62.22,24000.0,46.763,46.8907,46.6428,46.733,24000.0
2011-09-23 15:00:00,62.23,62.66,62.23,62.66,31300.0,46.7405,47.0634,46.7405,47.0634,31300.0
2011-09-23 15:30:00,62.68,62.69,62.46,62.64,76400.0,47.0785,47.086,46.9132,47.0484,76400.0
2011-09-26 09:30:00,63.13,63.42,62.69,62.9,42400.0,47.4165,47.6343,47.086,47.2437,42400.0
2011-09-26 10:00:00,62.9,63.04,62.44,62.96,44900.0,47.2437,47.3489,46.8982,47.2888,44900.0
2011-09-26 10:30:00,63.01,63.25,62.46,63.22,49200.0,47.3263,47.5066,46.9132,47.4841,49200.0
2011-09-26 11:00:00,63.14,63.49,63.04,63.34,26700.0,47.424,47.6869,47.3489,47.5742,26700.0
2011-09-26 11:30:00,63.3,63.9,63.16,63.85,26600.0,47.5441,47.9948,47.439,47.9572,26600.0
2011-09-26 12:00:00,63.85,63.86,63.58,63.77,26800.0,47.9572,47.9648,47.7545,47.8972,26800.0
2011-09-26 12:30:00,63.78,63.82,63.54,63.66,40100.0,47.9047,47.9347,47.7244,47.8145,40100.0
2011-09-26 13:00:00,63.65,63.77,63.47,63.7,34000.0,47.807,47.8972,47.6718,47.8446,34000.0
2011-09-26 13:30:00,63.72,63.8,63.64,63.73,55500.0,47.8596,47.9197,47.7995,47.8671,55500.0
2011-09-26 14:00:00,63.76,64.4,63.73,63.92,94500.0,47.8897,48.3704,47.8671,48.0098,94500.0
2011-09-26 14:30:00,63.86,64.23,63.8,64.1,31500.0,47.9648,48.2427,47.9197,48.145,31500.0
2011-09-26 15:00:00,64.1,64.89,64.06,64.85,81400.0,48.145,48.7384,48.115,48.7083,81400.0
2011-09-26 15:30:00,64.85,64.98,64.56,64.77,136000.0,48.7083,48.806,48.4905,48.6483,136000.0
2011-09-27 09:30:00,65.81,66.58,65.81,66.42,99400.0,49.4294,50.0077,49.4294,49.8876,99400.0
2011-09-27 10:00:00,66.4,66.55,66.11,66.41,54600.0,49.8725,49.9852,49.6547,49.88,54600.0
2011-09-27 10:30:00,66.45,67.17,66.34,67.17,51200.0,49.9101,50.4509,49.8275,50.4509,51200.0
2011-09-27 11:00:00,67.06,67.15,66.56,66.56,56500.0,50.3683,50.4359,49.9927,49.9927,56500.0
2011-09-27 11:30:00,66.58,66.64,66.37,66.38,36500.0,50.0077,50.0528,49.85,49.8575,36500.0
2011-09-27 12:00:00,66.38,66.67,66.25,66.48,41800.0,49.8575,50.0753,49.7599,49.9326,41800.0
2011-09-27 12:30:00,66.46,66.48,66.34,66.43,30900.0,49.9176,49.9326,49.8275,49.8951,30900.0
2011-09-27 13:00:00,66.43,66.6,66.35,66.6,26700.0,49.8951,50.0228,49.835,50.0228,26700.0
2011-09-27 13:30:00,66.61,67.03,66.51,66.94,54200.0,50.0303,50.3457,49.9552,50.2781,54200.0
2011-09-27 14:00:00,66.96,67.11,66.95,67.0,52300.0,50.2931,50.4058,50.2856,50.3232,52300.0
2011-09-27 14:30:00,67.0,67.12,66.91,66.95,39600.0,50.3232,50.4133,50.2556,50.2856,39600.0
2011-09-27 15:00:00,66.95,66.96,66.37,66.45,60100.0,50.2856,50.2931,49.85,49.9101,60100.0
2011-09-27 15:30:00,66.43,66.6,65.89,66.33,147000.0,49.8951,50.0228,49.4895,49.82,147000.0
2011-09-28 09:30:00,66.45,66.91,66.45,66.8,27700.0,49.9101,50.2556,49.9101,50.173,27700.0
2011-09-28 10:00:00,66.8,66.8,66.4,66.48,21800.0,50.173,50.173,49.8725,49.9326,21800.0
2011-09-28 10:30:00,66.47,66.72,66.27,66.69,31800.0,49.9251,50.1129,49.7749,50.0904,31800.0
2011-09-28 11:00:00,66.65,67.18,66.58,67.04,40300.0,50.0603,50.4584,50.0077,50.3532,40300.0
2011-09-28 11:30:00,67.03,67.16,66.93,67.1,27100.0,50.3457,50.4434,50.2706,50.3983,27100.0
2011-09-28 12:00:00,67.03,67.17,66.93,67.17,53900.0,50.3457,50.4509,50.2706,50.4509,53900.0
2011-09-28 12:30:00,67.14,67.15,66.88,67.07,27200.0,50.4283,50.4359,50.2331,50.3758,27200.0
2011-09-28 13:00:00,67.07,67.09,66.72,66.72,36000.0,50.3758,50.3908,50.1129,50.1129,36000.0
2011-09-28 13:30:00,66.72,66.79,66.06,66.1,41600.0,50.1129,50.1655,49.6172,49.6472,41600.0
2011-09-28 14:00:00,66.12,66.12,65.82,65.99,30000.0,49.6622,49.6622,49.4369,49.5646,30000.0
2011-09-28 14:30:00,65.99,66.07,65.87,65.91,21400.0,49.5646,49.6247,49.4745,49.5045,21400.0
2011-09-28 15:00:00,65.92,65.96,65.31,65.32,53000.0,49.512,49.5421,49.0538,49.0614,53000.0
2011-09-28 15:30:00,65.35,65.35,64.73,64.88,97500.0,49.0839,49.0839,48.6182,48.7309,97500.0
2011-09-29 09:30:00,66.5,67.78,66.26,67.64,78900.0,49.9476,50.909,49.7674,50.8039,78900.0
2011-09-29 10:00:00,67.6,67.64,66.92,67.06,51900.0,50.7738,50.8039,50.2631,50.3683,51900.0
2011-09-29 10:30:00,67.02,67.1,66.73,66.98,56100.0,50.3382,50.3983,50.1204,50.3082,56100.0
2011-09-29 11:00:00,66.98,67.24,66.88,67.17,57300.0,50.3082,50.5035,50.2331,50.4509,57300.0
2011-09-29 11:30:00,67.17,67.36,67.09,67.25,28100.0,50.4509,50.5936,50.3908,50.511,28100.0
2011-09-29 12:00:00,67.25,67.63,67.14,67.57,30800.0,50.511,50.7964,50.4283,50.7513,30800.0
2011-09-29 12:30:00,67.57,67.57,67.03,67.03,40100.0,50.7513,50.7513,50.3457,50.3457,40100.0
2011-09-29 13:00:00,67.03,67.3,66.89,66.94,61800.0,50.3457,50.5485,50.2406,50.2781,61800.0
2011-09-29 13:30:00,66.95,66.98,66.46,66.82,36600.0,50.2856,50.3082,49.9176,50.188,36600.0
2011-09-29 14:00:00,66.79,66.85,66.2,66.41,34600.0,50.1655,50.2105,49.7223,49.88,34600.0
2011-09-29 14:30:00,66.4,66.54,66.13,66.44,33200.0,49.8725,49.9777,49.6697,49.9026,33200.0
2011-09-29 15:00:00,66.46,66.59,66.09,66.56,49400.0,49.9176,50.0152,49.6397,49.9927,49400.0
2011-09-29 15:30:00,66.57,67.04,66.56,67.0,146100.0,50.0002,50.3532,49.9927,50.3232,146100.0
2011-09-30 09:30:00,65.92,65.92,64.77,64.86,49000.0,49.512,49.512,48.6483,48.7159,49000.0
2011-09-30 10:00:00,64.84,65.75,64.71,65.52,31300.0,48.7008,49.3843,48.6032,49.2116,31300.0
2011-09-30 10:30:00,65.51,65.6,64.93,65.0,45500.0,49.2041,49.2717,48.7684,48.821,45500.0
2011-09-30 11:00:00,64.99,65.58,64.96,65.34,29300.0,48.8135,49.2566,48.791,49.0764,29300.0
2011-09-30 11:30:00,65.34,65.34,65.0,65.08,10100.0,49.0764,49.0764,48.821,48.8811,10100.0
2011-09-30 12:00:00,65.14,65.24,64.89,65.11,19300.0,48.9262,49.0013,48.7384,48.9036,19300.0
2011-09-30 12:30:00,65.05,65.11,64.53,64.53,18300.0,48.8586,48.9036,48.468,48.468,18300.0
2011-09-30 13:00:00,64.51,64.91,64.44,64.87,15300.0,48.453,48.7534,48.4004,48.7234,15300.0
2011-09-30 13:30:00,64.86,65.24,64.86,65.01,23100.0,48.7159,49.0013,48.7159,48.8285,23100.0
2011-09-30 14:00:00,65.04,65.16,64.1,64.18,51300.0,48.851,48.9412,48.145,48.2051,51300.0
2011-09-30 14:30:00,64.26,65.0,64.19,65.0,30400.0,48.2652,48.821,48.2126,48.821,30400.0
2011-09-30 15:00:00,64.99,65.59,64.83,65.54,64100.0,48.8135,49.2642,48.6933,49.2266,64100.0
2011-09-30 15:30:00,65.54,65.71,64.79,64.8,152700.0,49.2266,49.3543,48.6633,48.6708,152700.0
2011-10-03 09:30:00,64.32,64.34,63.84,64.26,43200.0,48.3103,48.3253,47.9497,48.2652,43200.0
2011-10-03 10:00:00,64.26,64.79,64.25,64.46,45700.0,48.2652,48.6633,48.2577,48.4154,45700.0
2011-10-03 10:30:00,64.47,64.51,64.03,64.36,71400.0,48.4229,48.453,48.0924,48.3403,71400.0
2011-10-03 11:00:00,64.36,65.53,64.32,65.53,60600.0,48.3403,49.2191,48.3103,49.2191,60600.0
2011-10-03 11:30:00,65.51,65.82,65.48,65.73,32400.0,49.2041,49.4369,49.1815,49.3693,32400.0
2011-10-03 12:00:00,65.72,65.73,65.38,65.44,17200.0,49.3618,49.3693,49.1064,49.1515,17200.0
2011-10-03 12:30:00,65.41,65.46,65.2,65.22,19500.0,49.129,49.1665,48.9712,48.9862,19500.0
2011-10-03 13:00:00,65.2,65.2,64.62,64.8,65700.0,48.9712,48.9712,48.5356,48.6708,65700.0
2011-10-03 13:30:00,64.8,64.91,64.53,64.89,82800.0,48.6708,48.7534,48.468,48.7384,82800.0
2011-10-03 14:00:00,64.91,65.0,64.57,64.74,43300.0,48.7534,48.821,48.498,48.6257,43300.0
2011-10-03 14:30:00,64.73,64.8,64.38,64.6,44800.0,48.6182,48.6708,48.3553,48.5206,44800.0
2011-10-03 15:00:00,64.6,64.88,64.37,64.57,59900.0,48.5206,48.7309,48.3478,48.498,59900.0
2011-10-03 15:30:00,64.58,64.8,64.29,64.37,90600.0,48.5055,48.6708,48.2877,48.3478,90600.0
2011-10-04 09:30:00,63.55,64.5,61.69,61.93,97000.0,47.7319,48.4455,46.3349,46.5152,97000.0
2011-10-04 10:00:00,61.9,62.16,61.14,61.33,92500.0,46.4926,46.6879,45.9218,46.0645,92500.0
2011-10-04 10:30:00,61.41,62.58,61.27,62.53,62400.0,46.1246,47.0034,46.0194,46.9658,62400.0
2011-10-04 11:00:00,62.53,62.8,62.28,62.51,51800.0,46.9658,47.1686,46.778,46.9508,51800.0
2011-10-04 11:30:00,62.55,62.87,62.16,62.86,36200.0,46.9808,47.2212,46.6879,47.2137,36200.0
2011-10-04 12:00:00,62.79,63.5,62.79,63.31,57200.0,47.1611,47.6944,47.1611,47.5517,57200.0
2011-10-04 12:30:00,63.26,63.78,63.16,63.53,18000.0,47.5141,47.9047,47.439,47.7169,18000.0
2011-10-04 13:00:00,63.57,63.61,63.28,63.46,24600.0,47.7469,47.777,47.5291,47.6643,24600.0
2011-10-04 13:30:00,63.44,63.74,63.32,63.51,35300.0,47.6493,47.8746,47.5592,47.7019,35300.0
2011-10-04 14:00:00,63.52,63.81,63.07,63.47,25600.0,47.7094,47.9272,47.3714,47.6718,25600.0
2011-10-04 14:30:00,63.51,63.79,63.16,63.21,47800.0,47.7019,47.9122,47.439,47.4766,47800.0
2011-10-04 15:00:00,63.19,63.73,63.05,63.58,36100.0,47.4615,47.8671,47.3564,47.7545,36100.0
2011-10-04 15:30:00,63.58,65.48,63.53,65.33,167800.0,47.7545,49.1815,47.7169,49.0689,167800.0
2011-10-05 09:30:00,65.59,65.91,64.66,65.11,32200.0,49.2642,49.5045,48.5656,48.9036,32200.0
2011-10-05 10:00:00,65.11,65.72,65.11,65.48,21300.0,48.9036,49.3618,48.9036,49.1815,21300.0
2011-10-05 10:30:00,65.5,65.81,65.49,65.7,43200.0,49.1966,49.4294,49.189,49.3468,43200.0
2011-10-05 11:00:00,65.73,65.96,65.57,65.83,33600.0,49.3693,49.5421,49.2491,49.4444,33600.0
2011-10-05 11:30:00,65.88,66.2,65.86,65.95,1183300.0,49.482,49.7223,49.4669,49.5345,1183300.0
2011-10-05 12:00:00,65.98,66.03,65.79,65.9,24700.0,49.5571,49.5946,49.4144,49.497,24700.0
2011-10-05 12:30:00,65.93,65.96,65.7,65.81,34300.0,49.5195,49.5421,49.3468,49.4294,34300.0
2011-10-05 13:00:00,65.85,65.94,65.75,65.86,29100.0,49.4594,49.527,49.3843,49.4669,29100.0
2011-10-05 13:30:00,65.88,66.0,65.71,65.81,53500.0,49.482,49.5721,49.3543,49.4294,53500.0
2011-10-05 14:00:00,65.82,66.0,65.74,65.82,39600.0,49.4369,49.5721,49.3768,49.4369,39600.0
2011-10-05 14:30:00,65.84,65.89,65.62,65.83,37500.0,49.4519,49.4895,49.2867,49.4444,37500.0
2011-10-05 15:00:00,65.77,65.8,65.55,65.59,76600.0,49.3993,49.4219,49.2341,49.2642,76600.0
2011-10-05 15:30:00,65.64,65.94,65.61,65.88,94200.0,49.3017,49.527,49.2792,49.482,94200.0
2011-10-06 09:30:00,65.88,66.4,65.63,65.73,26400.0,49.482,49.8725,49.2942,49.3693,26400.0
2011-10-06 10:00:00,65.71,66.61,65.6,66.59,16500.0,49.3543,50.0303,49.2717,50.0152,16500.0
2011-10-06 10:30:00,66.56,66.82,66.55,66.6,16600.0,49.9927,50.188,49.9852,50.0228,16600.0
2011-10-06 11:00:00,66.6,67.27,66.6,67.16,27300.0,50.0228,50.526,50.0228,50.4434,27300.0
2011-10-06 11:30:00,67.21,67.56,67.11,67.29,29400.0,50.4809,50.7438,50.4058,50.541,29400.0
2011-10-06 12:00:00,67.3,67.4,67.12,67.19,29500.0,50.5485,50.6236,50.4133,50.4659,29500.0
2011-10-06 12:30:00,67.25,67.28,67.0,67.09,33700.0,50.511,50.5335,50.3232,50.3908,33700.0
2011-10-06 13:00:00,67.09,67.14,66.87,66.87,26700.0,50.3908,50.4283,50.2255,50.2255,26700.0
2011-10-06 13:30:00,66.9,67.2,66.86,67.09,26100.0,50.2481,50.4734,50.218,50.3908,26100.0
2011-10-06 14:00:00,67.13,67.29,66.97,67.18,20600.0,50.4208,50.541,50.3007,50.4584,20600.0
2011-10-06 14:30:00,67.22,67.25,66.97,67.07,16400.0,50.4884,50.511,50.3007,50.3758,16400.0
2011-10-06 15:00:00,67.1,67.1,66.75,66.85,35500.0,50.3983,50.3983,50.1354,50.2105,35500.0
2011-10-06 15:30:00,66.84,67.51,66.84,67.48,125800.0,50.203,50.7062,50.203,50.6837,125800.0
2011-10-07 09:30:00,67.92,68.45,67.52,67.6,41600.0,51.0142,51.4123,50.7138,50.7738,41600.0
2011-10-07 10:00:00,67.74,67.74,67.15,67.26,62200.0,50.879,50.879,50.4359,50.5185,62200.0
2011-10-07 10:30:00,67.19,67.45,66.97,67.05,20000.0,50.4659,50.6612,50.3007,50.3607,20000.0
2011-10-07 11:00:00,67.05,67.14,66.77,67.12,29700.0,50.3607,50.4283,50.1504,50.4133,29700.0
2011-10-07 11:30:00,67.16,67.28,66.93,67.28,23400.0,50.4434,50.5335,50.2706,50.5335,23400.0
2011-10-07 12:00:00,67.3,67.31,66.23,66.59,23900.0,50.5485,50.556,49.7448,50.0152,23900.0
2011-10-07 12:30:00,66.51,66.51,65.92,65.92,23100.0,49.9552,49.9552,49.512,49.512,23100.0
2011-10-07 13:00:00,65.99,66.09,65.73,65.88,13600.0,49.5646,49.6397,49.3693,49.482,13600.0
2011-10-07 13:30:00,65.86,65.86,65.56,65.75,14800.0,49.4669,49.4669,49.2416,49.3843,14800.0
2011-10-07 14:00:00,65.73,66.17,65.71,65.87,27400.0,49.3693,49.6998,49.3543,49.4745,27400.0
2011-10-07 14:30:00,65.89,66.12,65.86,66.01,11500.0,49.4895,49.6622,49.4669,49.5796,11500.0
2011-10-07 15:00:00,65.99,66.74,65.93,66.7,29700.0,49.5646,50.1279,49.5195,50.0979,29700.0
2011-10-07 15:30:00,66.74,66.81,65.91,66.04,83700.0,50.1279,50.1805,49.5045,49.6021,83700.0
2011-10-10 09:30:00,67.25,67.25,66.86,67.16,11100.0,50.511,50.511,50.218,50.4434,11100.0
2011-10-10 10:00:00,67.11,67.67,67.11,67.67,19100.0,50.4058,50.8264,50.4058,50.8264,19100.0
2011-10-10 10:30:00,67.67,67.7,67.3,67.4,15300.0,50.8264,50.849,50.5485,50.6236,15300.0
2011-10-10 11:00:00,67.41,67.65,67.35,67.65,21400.0,50.6311,50.8114,50.5861,50.8114,21400.0
2011-10-10 11:30:00,67.64,67.83,67.64,67.81,12800.0,50.8039,50.9466,50.8039,50.9316,12800.0
2011-10-10 12:00:00,67.79,67.94,67.77,67.82,97300.0,50.9166,51.0292,50.9015,50.9391,97300.0
2011-10-10 12:30:00,67.81,68.04,67.79,68.01,18900.0,50.9316,51.1043,50.9166,51.0818,18900.0
2011-10-10 13:00:00,67.99,68.16,67.96,68.11,9100.0,51.0668,51.1945,51.0442,51.1569,9100.0
2011-10-10 13:30:00,68.0,68.2,68.0,68.13,5800.0,51.0743,51.2245,51.0743,51.1719,5800.0
2011-10-10 14:00:00,68.05,68.12,67.84,67.91,9800.0,51.1118,51.1644,50.9541,51.0067,9800.0
2011-10-10 14:30:00,67.92,67.96,67.78,67.82,8000.0,51.0142,51.0442,50.909,50.9391,8000.0
2011-10-10 15:00:00,67.79,67.84,67.63,67.71,21600.0,50.9166,50.9541,50.7964,50.8565,21600.0
2011-10-10 15:30:00,67.71,68.32,67.61,68.31,79200.0,50.8565,51.3146,50.7814,51.3071,79200.0
2011-10-11 09:30:00,67.94,67.99,67.47,67.8,22000.0,51.0292,51.0668,50.6762,50.9241,22000.0
2011-10-11 10:00:00,67.83,67.93,67.68,67.93,9200.0,50.9466,51.0217,50.8339,51.0217,9200.0
2011-10-11 10:30:00,67.87,68.09,67.83,67.93,289400.0,50.9766,51.1419,50.9466,51.0217,289400.0
2011-10-11 11:00:00,67.95,68.05,67.86,67.95,222400.0,51.0367,51.1118,50.9691,51.0367,222400.0
2011-10-11 11:30:00,67.99,68.03,67.85,67.97,304300.0,51.0668,51.0968,50.9616,51.0518,304300.0
2011-10-11 12:00:00,67.96,68.06,67.88,67.95,547100.0,51.0442,51.1193,50.9842,51.0367,547100.0
2011-10-11 12:30:00,67.95,68.0,67.71,67.75,179600.0,51.0367,51.0743,50.8565,50.8865,179600.0
2011-10-11 13:00:00,67.85,67.88,66.95,67.09,102500.0,50.9616,50.9842,50.2856,50.3908,102500.0
2011-10-11 13:30:00,67.17,67.23,66.76,66.8,72100.0,50.4509,50.4959,50.1429,50.173,72100.0
2011-10-11 14:00:00,66.82,66.9,66.43,66.49,64200.0,50.188,50.2481,49.8951,49.9401,64200.0
2011-10-11 14:30:00,66.48,66.5,66.09,66.24,44300.0,49.9326,49.9476,49.6397,49.7524,44300.0
2011-10-11 15:00:00,66.26,66.33,66.17,66.2,49500.0,49.7674,49.82,49.6998,49.7223,49500.0
2011-10-11 15:30:00,66.2,66.37,66.14,66.31,133200.0,49.7223,49.85,49.6773,49.8049,133200.0
2011-10-12 09:30:00,68.56,68.56,67.07,67.81,34700.0,51.4949,51.4949,50.3758,50.9316,34700.0
2011-10-12 10:00:00,67.75,67.8,67.5,67.66,58300.0,50.8865,50.9241,50.6987,50.8189,58300.0
2011-10-12 10:30:00,67.67,67.93,67.56,67.74,71000.0,50.8264,51.0217,50.7438,50.879,71000.0
2011-10-12 11:00:00,67.81,68.62,67.8,68.42,41100.0,50.9316,51.54,50.9241,51.3897,41100.0
2011-10-12 11:30:00,68.36,68.92,68.34,68.62,17800.0,51.3447,51.7653,51.3297,51.54,17800.0
2011-10-12 12:00:00,68.65,68.82,68.51,68.61,15400.0,51.5625,51.6902,51.4573,51.5324,15400.0
2011-10-12 12:30:00,68.56,68.68,68.36,68.66,14900.0,51.4949,51.585,51.3447,51.57,14900.0
2011-10-12 13:00:00,68.6,68.84,68.53,68.77,9800.0,51.5249,51.7052,51.4724,51.6526,9800.0
2011-10-12 13:30:00,68.78,68.96,68.74,68.9,10500.0,51.6601,51.7953,51.6301,51.7503,10500.0
2011-10-12 14:00:00,68.96,69.05,68.73,68.74,25700.0,51.7953,51.8629,51.6226,51.6301,25700.0
2011-10-12 14:30:00,68.87,69.07,68.53,68.56,14900.0,51.7277,51.878,51.4724,51.4949,14900.0
2011-10-12 15:00:00,68.53,68.68,68.34,68.67,17500.0,51.4724,51.585,51.3297,51.5775,17500.0
2011-10-12 15:30:00,68.67,68.71,68.26,68.43,60000.0,51.5775,51.6076,51.2696,51.3973,60000.0
2011-10-13 09:30:00,68.06,68.25,67.41,67.61,66000.0,51.1193,51.2621,50.6311,50.7814,66000.0
2011-10-13 10:00:00,67.6,67.73,67.01,67.43,48900.0,50.7738,50.8715,50.3307,50.6462,48900.0
2011-10-13 10:30:00,67.37,67.57,67.26,67.31,18200.0,50.6011,50.7513,50.5185,50.556,18200.0
2011-10-13 11:00:00,67.3,67.66,67.29,67.61,17300.0,50.5485,50.8189,50.541,50.7814,17300.0
2011-10-13 11:30:00,67.62,67.97,67.62,67.93,12400.0,50.7889,51.0518,50.7889,51.0217,12400.0
2011-10-13 12:00:00,67.9,68.12,67.77,67.84,17700.0,50.9992,51.1644,50.9015,50.9541,17700.0
2011-10-13 12:30:00,67.84,67.86,67.64,67.86,15800.0,50.9541,50.9691,50.8039,50.9691,15800.0
2011-10-13 13:00:00,67.85,68.19,67.82,68.05,20400.0,50.9616,51.217,50.9391,51.1118,20400.0
2011-10-13 13:30:00,68.05,68.12,67.99,68.0,10100.0,51.1118,51.1644,51.0668,51.0743,10100.0
2011-10-13 14:00:00,67.97,68.04,67.84,67.91,14100.0,51.0518,51.1043,50.9541,51.0067,14100.0
2011-10-13 14:30:00,67.92,68.2,67.77,68.1,55000.0,51.0142,51.2245,50.9015,51.1494,55000.0
2011-10-13 15:00:00,68.07,68.24,67.78,67.78,19800.0,51.1269,51.2545,50.909,50.909,19800.0
2011-10-13 15:30:00,67.77,68.15,67.73,68.05,34100.0,50.9015,51.1869,50.8715,51.1118,34100.0
2011-10-14 09:30:00,68.84,69.53,68.84,69.07,17500.0,51.7052,52.2235,51.7052,51.878,17500.0
2011-10-14 10:00:00,69.08,69.28,68.91,69.08,28500.0,51.8855,52.0357,51.7578,51.8855,28500.0
2011-10-14 10:30:00,69.07,69.2,69.05,69.18,13000.0,51.878,51.9756,51.8629,51.9606,13000.0
2011-10-14 11:00:00,69.18,69.23,68.85,68.88,9400.0,51.9606,51.9981,51.7127,51.7352,9400.0
2011-10-14 11:30:00,68.86,68.98,68.78,68.92,9700.0,51.7202,51.8104,51.6601,51.7653,9700.0
2011-10-14 12:00:00,68.9,68.99,68.81,68.89,13700.0,51.7503,51.8179,51.6827,51.7428,13700.0
2011-10-14 12:30:00,68.91,69.07,68.88,68.9,62600.0,51.7578,51.878,51.7352,51.7503,62600.0
2011-10-14 13:00:00,68.89,69.0,68.83,68.89,49400.0,51.7428,51.8254,51.6977,51.7428,49400.0
2011-10-14 13:30:00,68.9,68.99,68.84,68.98,60900.0,51.7503,51.8179,51.7052,51.8104,60900.0
2011-10-14 14:00:00,68.98,69.04,68.91,68.98,32600.0,51.8104,51.8554,51.7578,51.8104,32600.0
2011-10-14 14:30:00,68.98,69.1,68.88,69.09,24200.0,51.8104,51.9005,51.7352,51.893,24200.0
2011-10-14 15:00:00,69.07,69.1,68.89,68.97,29300.0,51.878,51.9005,51.7428,51.8028,29300.0
2011-10-14 15:30:00,68.95,69.04,68.74,68.9,65200.0,51.7878,51.8554,51.6301,51.7503,65200.0
2011-10-17 09:30:00,69.28,69.28,68.37,68.75,15900.0,52.0357,52.0357,51.3522,51.6376,15900.0
2011-10-17 10:00:00,68.76,68.97,68.6,68.68,18400.0,51.6451,51.8028,51.5249,51.585,18400.0
2011-10-17 10:30:00,68.63,68.67,68.33,68.63,8600.0,51.5475,51.5775,51.3221,51.5475,8600.0
2011-10-17 11:00:00,68.65,68.75,68.56,68.73,16300.0,51.5625,51.6376,51.4949,51.6226,16300.0
2011-10-17 11:30:00,68.79,68.83,68.44,68.44,7600.0,51.6676,51.6977,51.4048,51.4048,7600.0
2011-10-17 12:00:00,68.41,68.47,68.18,68.47,8000.0,51.3822,51.4273,51.2095,51.4273,8000.0
2011-10-17 12:30:00,68.4,68.52,68.29,68.31,10200.0,51.3747,51.4649,51.2921,51.3071,10200.0
2011-10-17 13:00:00,68.25,68.52,68.22,68.46,9800.0,51.2621,51.4649,51.2395,51.4198,9800.0
2011-10-17 13:30:00,68.43,68.43,68.09,68.09,13900.0,51.3973,51.3973,51.1419,51.1419,13900.0
2011-10-17 14:00:00,68.09,68.15,67.85,67.88,14000.0,51.1419,51.1869,50.9616,50.9842,14000.0
2011-10-17 14:30:00,67.88,67.88,67.54,67.67,13600.0,50.9842,50.9842,50.7288,50.8264,13600.0
2011-10-17 15:00:00,67.68,67.78,67.66,67.73,17800.0,50.8339,50.909,50.8189,50.8715,17800.0
2011-10-17 15:30:00,67.71,67.95,67.54,67.65,40600.0,50.8565,51.0367,50.7288,50.8114,40600.0
2011-10-18 09:30:00,67.53,68.19,67.51,67.7,18800.0,50.7213,51.217,50.7062,50.849,18800.0
2011-10-18 10:00:00,67.73,68.01,67.57,68.0,20300.0,50.8715,51.0818,50.7513,51.0743,20300.0
2011-10-18 10:30:00,68.05,68.75,67.93,68.59,34900.0,51.1118,51.6376,51.0217,51.5174,34900.0
2011-10-18 11:00:00,68.57,68.74,68.31,68.31,16800.0,51.5024,51.6301,51.3071,51.3071,16800.0
2011-10-18 11:30:00,68.39,68.83,68.33,68.65,23000.0,51.3672,51.6977,51.3221,51.5625,23000.0
2011-10-18 12:00:00,68.66,68.83,68.64,68.78,7200.0,51.57,51.6977,51.555,51.6601,7200.0
2011-10-18 12:30:00,68.82,69.39,68.76,69.39,24700.0,51.6902,52.1183,51.6451,52.1183,24700.0
2011-10-18 13:00:00,69.32,69.36,69.09,69.18,15600.0,52.0657,52.0958,51.893,51.9606,15600.0
2011-10-18 13:30:00,69.1,69.53,69.1,69.38,13900.0,51.9005,52.2235,51.9005,52.1108,13900.0
2011-10-18 14:00:00,69.43,69.7,69.4,69.63,15200.0,52.1483,52.3511,52.1258,52.2986,15200.0
2011-10-18 14:30:00,69.67,69.8,69.38,69.77,36200.0,52.3286,52.4262,52.1108,52.4037,36200.0
2011-10-18 15:00:00,69.8,70.92,69.8,70.3,64100.0,52.4262,53.2675,52.4262,52.8018,64100.0
2011-10-18 15:30:00,70.34,70.84,70.2,70.53,106200.0,52.8318,53.2074,52.7267,52.9745,106200.0
2011-10-19 09:30:00,70.34,71.0,70.34,71.0,30100.0,52.8318,53.3276,52.8318,53.3276,30100.0
2011-10-19 10:00:00,70.99,71.17,70.82,71.03,32000.0,53.32,53.4552,53.1924,53.3501,32000.0
2011-10-19 10:30:00,71.02,71.03,70.61,70.88,16300.0,53.3426,53.3501,53.0346,53.2374,16300.0
2011-10-19 11:00:00,70.87,70.97,70.62,70.75,17600.0,53.2299,53.305,53.0421,53.1398,17600.0
2011-10-19 11:30:00,70.79,70.88,70.44,70.53,16600.0,53.1698,53.2374,52.9069,52.9745,16600.0
2011-10-19 12:00:00,70.46,70.52,70.35,70.45,13400.0,52.922,52.967,52.8394,52.9145,13400.0
2011-10-19 12:30:00,70.44,70.48,70.25,70.4,20700.0,52.9069,52.937,52.7642,52.8769,20700.0
2011-10-19 13:00:00,70.41,70.47,70.31,70.45,13900.0,52.8844,52.9295,52.8093,52.9145,13900.0
2011-10-19 13:30:00,70.4,70.45,70.3,70.42,11000.0,52.8769,52.9145,52.8018,52.8919,11000.0
2011-10-19 14:00:00,70.39,70.45,69.62,69.62,19300.0,52.8694,52.9145,52.2911,52.2911,19300.0
2011-10-19 14:30:00,69.65,69.66,69.17,69.18,87500.0,52.3136,52.3211,51.9531,51.9606,87500.0
2011-10-19 15:00:00,69.22,69.23,68.78,69.07,46500.0,51.9906,51.9981,51.6601,51.878,46500.0
2011-10-19 15:30:00,69.05,69.23,68.78,68.95,87900.0,51.8629,51.9981,51.6601,51.7878,87900.0
2011-10-20 09:30:00,68.49,68.95,68.02,68.54,50300.0,51.4423,51.7878,51.0893,51.4799,50300.0
2011-10-20 10:00:00,68.54,68.84,68.43,68.56,28200.0,51.4799,51.7052,51.3973,51.4949,28200.0
2011-10-20 10:30:00,68.59,68.72,67.74,67.76,37100.0,51.5174,51.6151,50.879,50.894,37100.0
2011-10-20 11:00:00,67.72,68.0,67.35,67.48,44000.0,50.864,51.0743,50.5861,50.6837,44000.0
2011-10-20 11:30:00,67.51,67.59,66.73,67.0,37700.0,50.7062,50.7663,50.1204,50.3232,37700.0
2011-10-20 12:00:00,66.94,66.94,66.35,66.57,30900.0,50.2781,50.2781,49.835,50.0002,30900.0
2011-10-20 12:30:00,66.54,66.76,66.47,66.76,17000.0,49.9777,50.1429,49.9251,50.1429,17000.0
2011-10-20 13:00:00,66.89,67.14,66.71,66.92,19300.0,50.2406,50.4283,50.1054,50.2631,19300.0
2011-10-20 13:30:00,66.93,67.02,66.35,66.48,37200.0,50.2706,50.3382,49.835,49.9326,37200.0
2011-10-20 14:00:00,66.46,66.73,66.41,66.67,23200.0,49.9176,50.1204,49.88,50.0753,23200.0
2011-10-20 14:30:00,66.71,67.09,66.64,67.0,23200.0,50.1054,50.3908,50.0528,50.3232,23200.0
2011-10-20 15:00:00,66.97,67.0,66.51,66.58,27700.0,50.3007,50.3232,49.9552,50.0077,27700.0
2011-10-20 15:30:00,66.53,66.9,66.44,66.79,70500.0,49.9702,50.2481,49.9026,50.1655,70500.0
2011-10-21 09:30:00,67.81,68.03,67.67,67.8,23600.0,50.9316,51.0968,50.8264,50.9241,23600.0
2011-10-21 10:00:00,67.85,68.13,67.62,68.0,22000.0,50.9616,51.1719,50.7889,51.0743,22000.0
2011-10-21 10:30:00,68.07,68.13,67.76,67.93,17600.0,51.1269,51.1719,50.894,51.0217,17600.0
2011-10-21 11:00:00,67.92,68.05,67.82,68.04,15500.0,51.0142,51.1118,50.9391,51.1043,15500.0
2011-10-21 11:30:00,68.01,68.15,67.91,68.09,17900.0,51.0818,51.1869,51.0067,51.1419,17900.0
2011-10-21 12:00:00,68.06,68.13,67.99,68.13,8700.0,51.1193,51.1719,51.0668,51.1719,8700.0
2011-10-21 12:30:00,68.1,68.1,67.82,67.93,12800.0,51.1494,51.1494,50.9391,51.0217,12800.0
2011-10-21 13:00:00,67.87,67.94,67.65,67.72,7800.0,50.9766,51.0292,50.8114,50.864,7800.0
2011-10-21 13:30:00,67.74,67.74,67.3,67.32,17500.0,50.879,50.879,50.5485,50.5635,17500.0
2011-10-21 14:00:00,67.31,67.63,67.26,67.56,14200.0,50.556,50.7964,50.5185,50.7438,14200.0
2011-10-21 14:30:00,67.49,67.59,67.37,67.56,8900.0,50.6912,50.7663,50.6011,50.7438,8900.0
2011-10-21 15:00:00,67.53,67.68,67.43,67.51,13200.0,50.7213,50.8339,50.6462,50.7062,13200.0
2011-10-21 15:30:00,67.51,67.7,67.29,67.62,38700.0,50.7062,50.849,50.541,50.7889,38700.0
2011-10-24 09:30:00,68.2,68.91,67.69,68.87,32200.0,51.2245,51.7578,50.8414,51.7277,32200.0
2011-10-24 10:00:00,68.87,69.56,68.74,69.3,40000.0,51.7277,52.246,51.6301,52.0507,40000.0
2011-10-24 10:30:00,69.29,69.3,68.65,68.66,27400.0,52.0432,52.0507,51.5625,51.57,27400.0
2011-10-24 11:00:00,68.62,69.39,68.62,69.21,67000.0,51.54,52.1183,51.54,51.9831,67000.0
2011-10-24 11:30:00,69.24,69.29,69.0,69.13,23800.0,52.0056,52.0432,51.8254,51.923,23800.0
2011-10-24 12:00:00,69.16,69.2,69.02,69.11,29400.0,51.9456,51.9756,51.8404,51.908,29400.0
2011-10-24 12:30:00,69.09,69.15,68.95,69.08,24200.0,51.893,51.938,51.7878,51.8855,24200.0
2011-10-24 13:00:00,69.08,69.21,68.93,69.17,22600.0,51.8855,51.9831,51.7728,51.9531,22600.0
2011-10-24 13:30:00,69.12,69.5,69.09,69.37,26600.0,51.9155,52.2009,51.893,52.1033,26600.0
2011-10-24 14:00:00,69.38,69.4,69.16,69.34,19700.0,52.1108,52.1258,51.9456,52.0807,19700.0
2011-10-24 14:30:00,69.33,69.5,69.33,69.5,21200.0,52.0732,52.2009,52.0732,52.2009,21200.0
2011-10-24 15:00:00,69.5,69.57,69.25,69.28,32700.0,52.2009,52.2535,52.0131,52.0357,32700.0
2011-10-24 15:30:00,69.28,69.55,69.22,69.45,98300.0,52.0357,52.2385,51.9906,52.1634,98300.0
2011-10-25 09:30:00,69.48,69.65,68.59,69.64,42600.0,52.1859,52.3136,51.5174,52.3061,42600.0
2011-10-25 10:00:00,69.59,69.65,69.07,69.53,57600.0,52.2685,52.3136,51.878,52.2235,57600.0
2011-10-25 10:30:00,69.54,69.8,69.43,69.5,26000.0,52.231,52.4262,52.1483,52.2009,26000.0
2011-10-25 11:00:00,69.48,69.63,69.32,69.43,51100.0,52.1859,52.2986,52.0657,52.1483,51100.0
2011-10-25 11:30:00,69.48,69.54,69.11,69.11,45500.0,52.1859,52.231,51.908,51.908,45500.0
2011-10-25 12:00:00,69.17,69.51,69.0,69.42,34600.0,51.9531,52.2084,51.8254,52.1408,34600.0
2011-10-25 12:30:00,69.42,69.42,69.02,69.19,34800.0,52.1408,52.1408,51.8404,51.9681,34800.0
2011-10-25 13:00:00,69.18,69.28,69.03,69.04,37000.0,51.9606,52.0357,51.8479,51.8554,37000.0
2011-10-25 13:30:00,69.03,69.03,68.71,68.78,33900.0,51.8479,51.8479,51.6076,51.6601,33900.0
2011-10-25 14:00:00,68.78,68.78,68.37,68.51,31100.0,51.6601,51.6601,51.3522,51.4573,31100.0
2011-10-25 14:30:00,68.52,68.79,68.46,68.62,39300.0,51.4649,51.6676,51.4198,51.54,39300.0
2011-10-25 15:00:00,68.66,68.79,68.24,68.34,43200.0,51.57,51.6676,51.2545,51.3297,43200.0
2011-10-25 15:30:00,68.35,68.45,68.05,68.13,92200.0,51.3372,51.4123,51.1118,51.1719,92200.0
2011-10-26 09:30:00,70.73,71.48,68.71,68.76,38200.0,53.1248,53.6881,51.6076,51.6451,38200.0
2011-10-26 10:00:00,68.81,68.81,68.19,68.55,43700.0,51.6827,51.6827,51.217,51.4874,43700.0
2011-10-26 10:30:00,68.52,68.52,67.59,67.78,29000.0,51.4649,51.4649,50.7663,50.909,29000.0
2011-10-26 11:00:00,67.82,68.04,67.78,67.96,12000.0,50.9391,51.1043,50.909,51.0442,12000.0
2011-10-26 11:30:00,67.95,68.38,67.91,67.92,17500.0,51.0367,51.3597,51.0067,51.0142,17500.0
2011-10-26 12:00:00,67.9,68.06,67.67,68.06,23900.0,50.9992,51.1193,50.8264,51.1193,23900.0
2011-10-26 12:30:00,68.03,68.26,67.84,67.86,29600.0,51.0968,51.2696,50.9541,50.9691,29600.0
2011-10-26 13:00:00,67.88,68.32,67.69,68.13,37900.0,50.9842,51.3146,50.8414,51.1719,37900.0
2011-10-26 13:30:00,68.16,68.87,68.16,68.78,81900.0,51.1945,51.7277,51.1945,51.6601,81900.0
2011-10-26 14:00:00,68.79,69.53,68.72,69.06,40300.0,51.6676,52.2235,51.6151,51.8704,40300.0
2011-10-26 14:30:00,69.02,69.61,69.01,69.61,36600.0,51.8404,52.2835,51.8329,52.2835,36600.0
2011-10-26 15:00:00,69.6,70.23,69.6,70.09,54000.0,52.276,52.7492,52.276,52.6441,54000.0
2011-10-26 15:30:00,70.12,70.29,69.83,70.04,114400.0,52.6666,52.7943,52.4488,52.6065,114400.0
2011-10-27 09:30:00,72.21,73.35,70.82,73.03,78400.0,54.2364,55.0926,53.1924,54.8523,78400.0
2011-10-27 10:00:00,73.03,73.18,72.44,72.49,71600.0,54.8523,54.9649,54.4091,54.4467,71600.0
2011-10-27 10:30:00,72.5,73.03,72.23,73.03,59000.0,54.4542,54.8523,54.2514,54.8523,59000.0
2011-10-27 11:00:00,72.93,73.25,72.64,72.92,33100.0,54.7772,55.0175,54.5594,54.7697,33100.0
2011-10-27 11:30:00,72.92,73.31,72.83,73.26,37200.0,54.7697,55.0626,54.7021,55.025,37200.0
2011-10-27 12:00:00,73.27,73.5,72.89,73.04,55400.0,55.0325,55.2053,54.7471,54.8598,55400.0
2011-10-27 12:30:00,73.0,73.19,72.8,72.84,38200.0,54.8297,54.9725,54.6795,54.7096,38200.0
2011-10-27 13:00:00,72.87,73.07,72.51,72.61,34400.0,54.7321,54.8823,54.4617,54.5368,34400.0
2011-10-27 13:30:00,72.67,73.07,72.65,73.02,30000.0,54.5819,54.8823,54.5669,54.8448,30000.0
2011-10-27 14:00:00,72.98,73.11,72.73,72.94,31200.0,54.8147,54.9124,54.627,54.7847,31200.0
2011-10-27 14:30:00,72.95,73.03,72.66,72.8,44800.0,54.7922,54.8523,54.5744,54.6795,44800.0
2011-10-27 15:00:00,72.85,72.91,72.64,72.79,49700.0,54.7171,54.7621,54.5594,54.672,49700.0
2011-10-27 15:30:00,72.79,72.84,71.82,72.15,88800.0,54.672,54.7096,53.9435,54.1913,88800.0
2011-10-28 09:30:00,71.37,71.98,70.23,71.18,72500.0,54.001,54.4625,53.1384,53.8572,72500.0
2011-10-28 10:00:00,71.52,71.65,71.09,71.44,42500.0,54.1145,54.2128,53.7891,54.0539,42500.0
2011-10-28 10:30:00,71.37,71.74,71.23,71.57,46500.0,54.001,54.2809,53.895,54.1523,46500.0
2011-10-28 11:00:00,71.5,71.73,70.92,71.16,44200.0,54.0993,54.2734,53.6605,53.8421,44200.0
2011-10-28 11:30:00,71.21,71.43,71.03,71.08,31200.0,53.8799,54.0464,53.7437,53.7816,31200.0
2011-10-28 12:00:00,71.09,71.22,70.32,70.32,21100.0,53.7891,53.8875,53.2065,53.2065,21100.0
2011-10-28 12:30:00,70.37,70.58,70.36,70.49,17400.0,53.2443,53.4032,53.2368,53.3351,17400.0
2011-10-28 13:00:00,70.48,70.8,70.3,70.51,25900.0,53.3276,53.5697,53.1914,53.3503,25900.0
2011-10-28 13:30:00,70.64,70.7,70.41,70.68,16700.0,53.4486,53.494,53.2746,53.4789,16700.0
2011-10-28 14:00:00,70.67,70.84,70.49,70.57,29100.0,53.4713,53.6,53.3351,53.3957,29100.0
2011-10-28 14:30:00,70.52,70.59,70.1,70.14,35900.0,53.3578,53.4108,53.0401,53.0703,35900.0
2011-10-28 15:00:00,70.13,70.21,69.47,69.47,61100.0,53.0627,53.1233,52.5634,52.5634,61100.0
2011-10-28 15:30:00,69.48,69.48,68.62,68.99,250900.0,52.5709,52.5709,51.9202,52.2002,250900.0
2011-10-31 09:30:00,68.13,70.23,67.03,67.78,69000.0,51.5495,53.1384,50.7172,51.2847,69000.0
2011-10-31 10:00:00,67.74,67.74,67.23,67.42,31900.0,51.2544,51.2544,50.8685,51.0123,31900.0
2011-10-31 10:30:00,67.4,67.72,67.34,67.5,24100.0,50.9971,51.2393,50.9517,51.0728,24100.0
2011-10-31 11:00:00,67.48,67.57,67.07,67.29,28900.0,51.0577,51.1258,50.7474,50.9139,28900.0
2011-10-31 11:30:00,67.26,67.67,67.25,67.49,26900.0,50.8912,51.2014,50.8836,51.0652,26900.0
2011-10-31 12:00:00,67.54,67.94,67.37,67.49,27400.0,51.1031,51.4057,50.9744,51.0652,27400.0
2011-10-31 12:30:00,67.43,67.92,67.43,67.82,31300.0,51.0198,51.3906,51.0198,51.3149,31300.0
2011-10-31 13:00:00,67.84,68.03,67.83,67.98,18400.0,51.3301,51.4738,51.3225,51.436,18400.0
2011-10-31 13:30:00,67.93,68.44,67.93,68.41,24500.0,51.3982,51.784,51.3982,51.7613,24500.0
2011-10-31 14:00:00,68.42,68.46,68.13,68.27,19000.0,51.7689,51.7992,51.5495,51.6554,19000.0
2011-10-31 14:30:00,68.26,68.27,68.06,68.19,12800.0,51.6478,51.6554,51.4965,51.5949,12800.0
2011-10-31 15:00:00,68.13,68.14,67.39,67.4,43700.0,51.5495,51.557,50.9896,50.9971,43700.0
2011-10-31 15:30:00,67.39,67.59,67.01,67.06,185900.0,50.9896,51.1409,50.7021,50.7399,185900.0
2011-11-01 09:30:00,63.6,64.84,63.6,64.17,76400.0,48.1219,49.0602,48.1219,48.5532,76400.0
2011-11-01 10:00:00,64.14,64.97,63.75,64.87,83600.0,48.5305,49.1585,48.2354,49.0829,83600.0
2011-11-01 10:30:00,64.91,65.02,64.27,64.36,107800.0,49.1131,49.1963,48.6289,48.697,107800.0
2011-11-01 11:00:00,64.37,64.46,64.01,64.1,108000.0,48.7045,48.7726,48.4321,48.5002,108000.0
2011-11-01 11:30:00,64.1,64.45,63.9,64.12,54300.0,48.5002,48.7651,48.3489,48.5154,54300.0
2011-11-01 12:00:00,64.11,64.12,63.26,63.54,233200.0,48.5078,48.5154,47.8647,48.0765,233200.0
2011-11-01 12:30:00,63.66,64.3,63.6,64.04,29700.0,48.1673,48.6516,48.1219,48.4548,29700.0
2011-11-01 13:00:00,64.06,64.68,64.04,64.5,36400.0,48.47,48.9391,48.4548,48.8029,36400.0
2011-11-01 13:30:00,64.62,64.73,64.32,64.56,82400.0,48.8937,48.9769,48.6667,48.8483,82400.0
2011-11-01 14:00:00,64.55,65.04,64.51,64.97,29100.0,48.8407,49.2115,48.8105,49.1585,29100.0
2011-11-01 14:30:00,64.97,65.6,64.92,65.15,62000.0,49.1585,49.6352,49.1207,49.2947,62000.0
2011-11-01 15:00:00,65.17,65.22,64.81,65.22,55900.0,49.3098,49.3477,49.0375,49.3477,55900.0
2011-11-01 15:30:00,65.2,65.44,64.84,65.02,92700.0,49.3325,49.5141,49.0602,49.1963,92700.0
2011-11-02 09:30:00,66.47,66.93,65.66,65.8,45300.0,50.2935,50.6415,49.6806,49.7865,45300.0
2011-11-02 10:00:00,65.91,65.95,65.43,65.74,35200.0,49.8698,49.9,49.5066,49.7411,35200.0
2011-11-02 10:30:00,65.73,66.22,65.51,66.06,48600.0,49.7336,50.1043,49.5671,49.9832,48600.0
2011-11-02 11:00:00,66.08,66.08,65.87,65.94,39800.0,49.9984,49.9984,49.8395,49.8925,39800.0
2011-11-02 11:30:00,65.94,66.08,65.83,65.99,38400.0,49.8925,49.9984,49.8092,49.9303,38400.0
2011-11-02 12:00:00,65.98,66.32,65.92,66.11,30300.0,49.9227,50.18,49.8773,50.0211,30300.0
2011-11-02 12:30:00,66.16,66.2,65.86,65.86,35800.0,50.0589,50.0892,49.8319,49.8319,35800.0
2011-11-02 13:00:00,65.83,65.9,65.52,65.7,29700.0,49.8092,49.8622,49.5747,49.7109,29700.0
2011-11-02 13:30:00,65.69,65.97,65.62,65.79,22000.0,49.7033,49.9152,49.6503,49.779,22000.0
2011-11-02 14:00:00,65.76,65.97,65.63,65.76,30600.0,49.7563,49.9152,49.6579,49.7563,30600.0
2011-11-02 14:30:00,65.74,66.09,65.71,65.97,37600.0,49.7411,50.0059,49.7184,49.9152,37600.0
2011-11-02 15:00:00,65.99,66.17,65.87,65.88,46900.0,49.9303,50.0665,49.8395,49.8471,46900.0
2011-11-02 15:30:00,65.89,66.24,65.8,65.98,143400.0,49.8546,50.1194,49.7865,49.9227,143400.0
2011-11-03 09:30:00,66.49,67.53,66.27,66.8,51700.0,50.3086,51.0955,50.1421,50.5432,51700.0
2011-11-03 10:00:00,66.86,67.14,66.37,67.08,37800.0,50.5886,50.8004,50.2178,50.755,37800.0
2011-11-03 10:30:00,67.04,67.24,66.85,67.15,52400.0,50.7248,50.8761,50.581,50.808,52400.0
2011-11-03 11:00:00,67.15,67.26,66.95,67.01,21200.0,50.808,50.8912,50.6567,50.7021,21200.0
2011-11-03 11:30:00,67.08,67.19,66.73,66.73,18700.0,50.755,50.8382,50.4902,50.4902,18700.0
2011-11-03 12:00:00,66.76,66.85,66.38,66.46,22500.0,50.5129,50.581,50.2254,50.2859,22500.0
2011-11-03 12:30:00,66.43,66.69,66.28,66.62,30700.0,50.2632,50.4599,50.1497,50.407,30700.0
2011-11-03 13:00:00,66.64,67.01,66.56,67.0,27600.0,50.4221,50.7021,50.3616,50.6945,27600.0
2011-11-03 13:30:00,66.95,67.49,66.93,67.11,37600.0,50.6567,51.0652,50.6415,50.7777,37600.0
2011-11-03 14:00:00,67.28,67.49,67.07,67.17,25300.0,50.9063,51.0652,50.7474,50.8231,25300.0
2011-11-03 14:30:00,67.18,67.38,67.15,67.35,20700.0,50.8307,50.982,50.808,50.9593,20700.0
2011-11-03 15:00:00,67.35,67.5,67.13,67.28,95900.0,50.9593,51.0728,50.7928,50.9063,95900.0
2011-11-03 15:30:00,67.28,67.34,66.88,66.99,131900.0,50.9063,50.9517,50.6037,50.6869,131900.0
2011-11-04 09:30:00,66.88,67.13,66.06,66.18,31000.0,50.6037,50.7928,49.9832,50.074,31000.0
2011-11-04 10:00:00,66.09,66.34,65.72,65.76,32100.0,50.0059,50.1951,49.726,49.7563,32100.0
2011-11-04 10:30:00,65.78,65.85,65.57,65.76,25100.0,49.7714,49.8244,49.6125,49.7563,25100.0
2011-11-04 11:00:00,65.77,65.9,65.55,65.73,21300.0,49.7638,49.8622,49.5974,49.7336,21300.0
2011-11-04 11:30:00,65.73,66.12,65.72,66.05,40300.0,49.7336,50.0286,49.726,49.9757,40300.0
2011-11-04 12:00:00,66.05,66.15,65.96,66.09,46000.0,49.9757,50.0513,49.9076,50.0059,46000.0
2011-11-04 12:30:00,66.04,66.16,65.76,65.83,48800.0,49.9681,50.0589,49.7563,49.8092,48800.0
2011-11-04 13:00:00,65.83,66.13,65.8,66.05,39200.0,49.8092,50.0362,49.7865,49.9757,39200.0
2011-11-04 13:30:00,66.05,66.14,65.69,65.73,62200.0,49.9757,50.0438,49.7033,49.7336,62200.0
2011-11-04 14:00:00,65.72,66.16,65.65,66.06,130800.0,49.726,50.0589,49.673,49.9832,130800.0
2011-11-04 14:30:00,66.09,66.11,65.9,66.03,39300.0,50.0059,50.0211,49.8622,49.9605,39300.0
2011-11-04 15:00:00,66.04,66.06,65.66,65.66,67600.0,49.9681,49.9832,49.6806,49.6806,67600.0
2011-11-04 15:30:00,65.67,65.85,65.45,65.7,174700.0,49.6882,49.8244,49.5217,49.7109,174700.0
2011-11-07 09:30:00,65.72,66.72,65.22,66.55,43300.0,49.726,50.4826,49.3477,50.354,43300.0
2011-11-07 10:00:00,66.47,66.57,66.09,66.13,27100.0,50.2935,50.3691,50.0059,50.0362,27100.0
2011-11-07 10:30:00,66.15,66.46,66.02,66.32,31000.0,50.0513,50.2859,49.953,50.18,31000.0
2011-11-07 11:00:00,66.29,66.54,66.23,66.38,27000.0,50.1573,50.3464,50.1119,50.2254,27000.0
2011-11-07 11:30:00,66.36,66.81,66.36,66.78,26900.0,50.2102,50.5507,50.2102,50.528,26900.0
2011-11-07 12:00:00,66.78,66.9,66.52,66.63,22300.0,50.528,50.6188,50.3313,50.4145,22300.0
2011-11-07 12:30:00,66.63,66.89,66.58,66.86,22200.0,50.4145,50.6113,50.3767,50.5886,22200.0
2011-11-07 13:00:00,66.85,67.12,66.73,67.11,20900.0,50.581,50.7853,50.4902,50.7777,20900.0
2011-11-07 13:30:00,67.1,67.45,67.05,67.42,30800.0,50.7701,51.035,50.7323,51.0123,30800.0
2011-11-07 14:00:00,67.45,67.49,67.21,67.34,41300.0,51.035,51.0652,50.8534,50.9517,41300.0
2011-11-07 14:30:00,67.33,67.53,67.32,67.53,52500.0,50.9442,51.0955,50.9366,51.0955,52500.0
2011-11-07 15:00:00,67.53,67.81,67.53,67.76,71800.0,51.0955,51.3074,51.0955,51.2695,71800.0
2011-11-07 15:30:00,67.75,68.11,67.67,67.98,109000.0,51.262,51.5343,51.2014,51.436,109000.0
2011-11-08 09:30:00,68.5,68.59,67.51,67.97,48200.0,51.8294,51.8975,51.0804,51.4284,48200.0
2011-11-08 10:00:00,68.06,68.06,67.69,67.78,45800.0,51.4965,51.4965,51.2166,51.2847,45800.0
2011-11-08 10:30:00,67.78,68.12,67.74,68.0,23900.0,51.2847,51.5419,51.2544,51.4511,23900.0
2011-11-08 11:00:00,67.96,68.15,67.87,68.05,28300.0,51.4209,51.5646,51.3528,51.489,28300.0
2011-11-08 11:30:00,68.04,68.2,68.0,68.11,39300.0,51.4814,51.6024,51.4511,51.5343,39300.0
2011-11-08 12:00:00,68.09,68.24,68.03,68.12,35600.0,51.5192,51.6327,51.4738,51.5419,35600.0
2011-11-08 12:30:00,68.16,68.31,68.09,68.16,23600.0,51.5722,51.6857,51.5192,51.5722,23600.0
2011-11-08 13:00:00,68.14,68.32,68.08,68.32,20500.0,51.557,51.6932,51.5116,51.6932,20500.0
2011-11-08 13:30:00,68.31,68.62,68.28,68.5,26600.0,51.6857,51.9202,51.663,51.8294,26600.0
2011-11-08 14:00:00,68.48,68.7,68.42,68.7,32400.0,51.8143,51.9808,51.7689,51.9808,32400.0
2011-11-08 14:30:00,68.73,68.81,68.58,68.7,30600.0,52.0035,52.064,51.89,51.9808,30600.0
2011-11-08 15:00:00,68.72,68.86,68.62,68.72,40200.0,51.9959,52.1018,51.9202,51.9959,40200.0
2011-11-08 15:30:00,68.75,69.02,68.67,68.97,94000.0,52.0186,52.2229,51.9581,52.1851,94000.0
2011-11-09 09:30:00,66.63,69.65,65.81,66.29,165600.0,50.4145,52.6996,49.7941,50.1573,165600.0
2011-11-09 10:00:00,66.3,66.51,66.3,66.42,55800.0,50.1648,50.3237,50.1648,50.2556,55800.0
2011-11-09 10:30:00,66.36,66.49,65.99,66.25,100900.0,50.2102,50.3086,49.9303,50.127,100900.0
2011-11-09 11:00:00,66.26,66.52,66.2,66.45,53300.0,50.1346,50.3313,50.0892,50.2783,53300.0
2011-11-09 11:30:00,66.41,66.56,66.41,66.47,158100.0,50.2481,50.3616,50.2481,50.2935,158100.0
2011-11-09 12:00:00,66.5,66.5,66.33,66.39,20700.0,50.3162,50.3162,50.1875,50.2329,20700.0
2011-11-09 12:30:00,66.42,66.52,66.37,66.48,31700.0,50.2556,50.3313,50.2178,50.301,31700.0
2011-11-09 13:00:00,66.48,66.54,66.35,66.37,62600.0,50.301,50.3464,50.2027,50.2178,62600.0
2011-11-09 13:30:00,66.36,66.41,65.68,65.9,30200.0,50.2102,50.2481,49.6957,49.8622,30200.0
2011-11-09 14:00:00,65.91,65.92,65.19,65.29,86800.0,49.8698,49.8773,49.325,49.4006,86800.0
2011-11-09 14:30:00,65.26,65.28,64.91,64.95,81000.0,49.3779,49.3931,49.1131,49.1434,81000.0
2011-11-09 15:00:00,64.94,65.23,64.88,64.91,98500.0,49.1358,49.3552,49.0904,49.1131,98500.0
2011-11-09 15:30:00,64.91,65.05,64.76,64.87,149700.0,49.1131,49.219,48.9996,49.0829,149700.0
2011-11-10 09:30:00,65.53,65.95,65.44,65.62,54400.0,49.5822,49.9,49.5141,49.6503,54400.0
2011-11-10 10:00:00,65.56,65.62,65.31,65.32,24100.0,49.6049,49.6503,49.4158,49.4233,24100.0
2011-11-10 10:30:00,65.27,65.3,65.04,65.22,13500.0,49.3855,49.4082,49.2115,49.3477,13500.0
2011-11-10 11:00:00,65.22,65.44,65.0,65.09,28600.0,49.3477,49.5141,49.1812,49.2493,28600.0
2011-11-10 11:30:00,65.1,65.57,65.02,65.53,21200.0,49.2569,49.6125,49.1963,49.5822,21200.0
2011-11-10 12:00:00,65.49,65.62,65.36,65.48,25100.0,49.552,49.6503,49.4536,49.5444,25100.0
2011-11-10 12:30:00,65.47,65.56,65.33,65.5,12700.0,49.5368,49.6049,49.4309,49.5595,12700.0
2011-11-10 13:00:00,65.5,65.71,65.49,65.52,14100.0,49.5595,49.7184,49.552,49.5747,14100.0
2011-11-10 13:30:00,65.57,65.72,65.43,65.62,43800.0,49.6125,49.726,49.5066,49.6503,43800.0
2011-11-10 14:00:00,65.64,65.67,65.16,65.17,26300.0,49.6655,49.6882,49.3023,49.3098,26300.0
2011-11-10 14:30:00,65.17,65.34,65.11,65.14,17900.0,49.3098,49.4385,49.2644,49.2871,17900.0
2011-11-10 15:00:00,65.17,65.51,65.11,65.41,24300.0,49.3098,49.5671,49.2644,49.4914,24300.0
2011-11-10 15:30:00,65.44,65.58,65.02,65.41,45900.0,49.5141,49.6201,49.1963,49.4914,45900.0
2011-11-11 09:30:00,66.2,66.96,66.07,66.76,80300.0,50.0892,50.6642,49.9908,50.5129,80300.0
2011-11-11 10:00:00,66.77,66.94,66.67,66.92,26200.0,50.5205,50.6491,50.4448,50.634,26200.0
2011-11-11 10:30:00,66.9,67.08,66.88,66.88,35900.0,50.6188,50.755,50.6037,50.6037,35900.0
2011-11-11 11:00:00,66.92,67.03,66.77,66.84,41700.0,50.634,50.7172,50.5205,50.5734,41700.0
2011-11-11 11:30:00,66.83,67.07,66.74,66.93,37300.0,50.5659,50.7474,50.4978,50.6415,37300.0
2011-11-11 12:00:00,66.89,66.94,66.73,66.81,49100.0,50.6113,50.6491,50.4902,50.5507,49100.0
2011-11-11 12:30:00,66.8,66.85,66.63,66.68,25400.0,50.5432,50.581,50.4145,50.4524,25400.0
2011-11-11 13:00:00,66.7,66.76,66.42,66.42,48800.0,50.4675,50.5129,50.2556,50.2556,48800.0
2011-11-11 13:30:00,66.45,66.49,66.11,66.23,84300.0,50.2783,50.3086,50.0211,50.1119,84300.0
2011-11-11 14:00:00,66.23,66.45,66.06,66.09,93100.0,50.1119,50.2783,49.9832,50.0059,93100.0
2011-11-11 14:30:00,66.11,66.42,66.04,66.11,85700.0,50.0211,50.2556,49.9681,50.0211,85700.0
2011-11-11 15:00:00,66.06,66.64,66.02,66.64,65900.0,49.9832,50.4221,49.953,50.4221,65900.0
2011-11-11 15:30:00,66.65,67.55,66.65,67.36,209100.0,50.4297,51.1106,50.4297,50.9669,209100.0
2011-11-14 09:30:00,66.67,67.24,66.02,66.3,44700.0,50.4448,50.8761,49.953,50.1648,44700.0
2011-11-14 10:00:00,66.33,66.5,66.19,66.27,40400.0,50.1875,50.3162,50.0816,50.1421,40400.0
2011-11-14 10:30:00,66.3,66.3,66.07,66.19,24300.0,50.1648,50.1648,49.9908,50.0816,24300.0
2011-11-14 11:00:00,66.19,66.6,66.15,66.55,32500.0,50.0816,50.3918,50.0513,50.354,32500.0
2011-11-14 11:30:00,66.51,66.56,66.25,66.3,22200.0,50.3237,50.3616,50.127,50.1648,22200.0
2011-11-14 12:00:00,66.28,66.39,66.0,66.07,11000.0,50.1497,50.2329,49.9379,49.9908,11000.0
2011-11-14 12:30:00,66.08,66.12,65.81,65.9,22600.0,49.9984,50.0286,49.7941,49.8622,22600.0
2011-11-14 13:00:00,65.87,65.89,65.65,65.75,23500.0,49.8395,49.8546,49.673,49.7487,23500.0
2011-11-14 13:30:00,65.75,65.86,65.7,65.82,13000.0,49.7487,49.8319,49.7109,49.8017,13000.0
2011-11-14 14:00:00,65.83,65.84,65.73,65.73,6100.0,49.8092,49.8168,49.7336,49.7336,6100.0
2011-11-14 14:30:00,65.72,65.74,65.44,65.44,10600.0,49.726,49.7411,49.5141,49.5141,10600.0
2011-11-14 15:00:00,65.49,65.53,65.28,65.36,26000.0,49.552,49.5822,49.3931,49.4536,26000.0
2011-11-14 15:30:00,65.38,65.48,65.19,65.32,68700.0,49.4687,49.5444,49.325,49.4233,68700.0
2011-11-15 09:30:00,65.19,66.16,64.74,66.16,44200.0,49.325,50.0589,48.9845,50.0589,44200.0
2011-11-15 10:00:00,66.1,66.29,65.85,66.29,24300.0,50.0135,50.1573,49.8244,50.1573,24300.0
2011-11-15 10:30:00,66.21,66.47,66.09,66.17,16400.0,50.0967,50.2935,50.0059,50.0665,16400.0
2011-11-15 11:00:00,66.08,66.17,65.91,66.02,19900.0,49.9984,50.0665,49.8698,49.953,19900.0
2011-11-15 11:30:00,66.0,66.09,65.8,66.01,23900.0,49.9379,50.0059,49.7865,49.9454,23900.0
2011-11-15 12:00:00,66.03,66.27,66.01,66.21,21500.0,49.9605,50.1421,49.9454,50.0967,21500.0
2011-11-15 12:30:00,66.21,66.63,66.16,66.63,18300.0,50.0967,50.4145,50.0589,50.4145,18300.0
2011-11-15 13:00:00,66.62,67.03,66.62,66.92,26300.0,50.407,50.7172,50.407,50.634,26300.0
2011-11-15 13:30:00,66.88,66.92,66.77,66.78,28300.0,50.6037,50.634,50.5205,50.528,28300.0
2011-11-15 14:00:00,66.8,66.85,66.7,66.7,42000.0,50.5432,50.581,50.4675,50.4675,42000.0
2011-11-15 14:30:00,66.72,66.88,66.7,66.86,37800.0,50.4826,50.6037,50.4675,50.5886,37800.0
2011-11-15 15:00:00,66.86,67.03,66.83,66.94,34900.0,50.5886,50.7172,50.5659,50.6491,34900.0
2011-11-15 15:30:00,66.95,66.96,66.71,66.78,71500.0,50.6567,50.6642,50.4751,50.528,71500.0
2011-11-16 09:30:00,65.8,65.88,65.16,65.45,53000.0,49.7865,49.8471,49.3023,49.5217,53000.0
2011-11-16 10:00:00,65.51,65.59,65.21,65.24,53600.0,49.5671,49.6276,49.3401,49.3628,53600.0
2011-11-16 10:30:00,65.24,66.14,65.22,66.11,25300.0,49.3628,50.0438,49.3477,50.0211,25300.0
2011-11-16 11:00:00,66.11,66.25,65.94,65.96,31800.0,50.0211,50.127,49.8925,49.9076,31800.0
2011-11-16 11:30:00,65.9,65.98,65.74,65.93,18700.0,49.8622,49.9227,49.7411,49.8849,18700.0
2011-11-16 12:00:00,65.93,66.03,65.8,66.01,25300.0,49.8849,49.9605,49.7865,49.9454,25300.0
2011-11-16 12:30:00,65.98,66.3,65.97,66.17,18200.0,49.9227,50.1648,49.9152,50.0665,18200.0
2011-11-16 13:00:00,66.22,66.5,66.16,66.5,24400.0,50.1043,50.3162,50.0589,50.3162,24400.0
2011-11-16 13:30:00,66.45,66.9,66.41,66.77,33100.0,50.2783,50.6188,50.2481,50.5205,33100.0
2011-11-16 14:00:00,66.7,66.76,66.64,66.72,18600.0,50.4675,50.5129,50.4221,50.4826,18600.0
2011-11-16 14:30:00,66.72,66.78,66.48,66.54,18100.0,50.4826,50.528,50.301,50.3464,18100.0
2011-11-16 15:00:00,66.5,66.7,66.21,66.27,27400.0,50.3162,50.4675,50.0967,50.1421,27400.0
2011-11-16 15:30:00,66.23,66.26,65.84,66.06,93000.0,50.1119,50.1346,49.8168,49.9832,93000.0
2011-11-17 09:30:00,65.98,66.11,65.51,65.6,55300.0,49.9227,50.0211,49.5671,49.6352,55300.0
2011-11-17 10:00:00,65.56,65.76,65.51,65.74,39700.0,49.6049,49.7563,49.5671,49.7411,39700.0
2011-11-17 10:30:00,65.74,65.89,65.63,65.84,30100.0,49.7411,49.8546,49.6579,49.8168,30100.0
2011-11-17 11:00:00,65.82,65.88,65.63,65.74,22900.0,49.8017,49.8471,49.6579,49.7411,22900.0
2011-11-17 11:30:00,65.74,65.91,65.71,65.78,15300.0,49.7411,49.8698,49.7184,49.7714,15300.0
2011-11-17 12:00:00,65.79,65.83,65.46,65.49,50900.0,49.779,49.8092,49.5293,49.552,50900.0
2011-11-17 12:30:00,65.5,65.52,64.48,64.83,36700.0,49.5595,49.5747,48.7878,49.0526,36700.0
2011-11-17 13:00:00,64.92,64.95,64.63,64.92,36200.0,49.1207,49.1434,48.9013,49.1207,36200.0
2011-11-17 13:30:00,64.87,64.92,64.44,64.63,54600.0,49.0829,49.1207,48.7575,48.9013,54600.0
2011-11-17 14:00:00,64.62,64.65,64.13,64.18,37700.0,48.8937,48.9164,48.5229,48.5608,37700.0
2011-11-17 14:30:00,64.19,64.21,63.86,63.9,71400.0,48.5683,48.5835,48.3187,48.3489,71400.0
2011-11-17 15:00:00,63.87,64.18,63.78,63.93,87500.0,48.3262,48.5608,48.2581,48.3716,87500.0
2011-11-17 15:30:00,63.96,64.09,63.77,64.05,110900.0,48.3943,48.4927,48.2506,48.4624,110900.0
2011-11-18 09:30:00,64.07,64.56,63.91,64.48,50500.0,48.4775,48.8483,48.3565,48.7878,50500.0
2011-11-18 10:00:00,64.46,64.77,64.29,64.54,45000.0,48.7726,49.0072,48.644,48.8332,45000.0
2011-11-18 10:30:00,64.5,64.96,64.5,64.88,14800.0,48.8029,49.151,48.8029,49.0904,14800.0
2011-11-18 11:00:00,64.82,64.92,64.67,64.92,19000.0,49.045,49.1207,48.9315,49.1207,19000.0
2011-11-18 11:30:00,64.96,65.21,64.8,65.2,12900.0,49.151,49.3401,49.0299,49.3325,12900.0
2011-11-18 12:00:00,65.19,65.22,64.84,65.03,21400.0,49.325,49.3477,49.0602,49.2039,21400.0
2011-11-18 12:30:00,65.02,65.17,64.95,65.08,11000.0,49.1963,49.3098,49.1434,49.2417,11000.0
2011-11-18 13:00:00,65.01,65.33,64.99,65.28,21700.0,49.1888,49.4309,49.1737,49.3931,21700.0
2011-11-18 13:30:00,65.23,65.57,65.23,65.47,30900.0,49.3552,49.6125,49.3552,49.5368,30900.0
2011-11-18 14:00:00,65.48,65.57,65.34,65.36,28400.0,49.5444,49.6125,49.4385,49.4536,28400.0
2011-11-18 14:30:00,65.36,65.48,65.22,65.27,13900.0,49.4536,49.5444,49.3477,49.3855,13900.0
2011-11-18 15:00:00,65.3,65.31,65.04,65.07,13900.0,49.4082,49.4158,49.2115,49.2342,13900.0
2011-11-18 15:30:00,65.09,65.35,65.05,65.22,77500.0,49.2493,49.446,49.219,49.3477,77500.0
2011-11-21 09:30:00,62.97,65.7,62.97,63.89,41600.0,47.6452,49.7109,47.6452,48.3414,41600.0
2011-11-21 10:00:00,63.95,64.21,63.79,64.05,25300.0,48.3868,48.5835,48.2657,48.4624,25300.0
2011-11-21 10:30:00,64.09,64.25,63.93,64.08,24700.0,48.4927,48.6137,48.3716,48.4851,24700.0
2011-11-21 11:00:00,64.06,64.16,63.78,64.0,14800.0,48.47,48.5456,48.2581,48.4246,14800.0
2011-11-21 11:30:00,64.0,64.38,63.88,64.38,26100.0,48.4246,48.7121,48.3338,48.7121,26100.0
2011-11-21 12:00:00,64.33,64.42,64.05,64.08,19800.0,48.6743,48.7424,48.4624,48.4851,19800.0
2011-11-21 12:30:00,64.06,64.28,64.06,64.13,13900.0,48.47,48.6364,48.47,48.5229,13900.0
2011-11-21 13:00:00,64.12,64.51,64.11,64.4,8900.0,48.5154,48.8105,48.5078,48.7272,8900.0
2011-11-21 13:30:00,64.39,64.43,64.13,64.13,28100.0,48.7197,48.7499,48.5229,48.5229,28100.0
2011-11-21 14:00:00,64.17,64.22,64.1,64.18,27100.0,48.5532,48.591,48.5002,48.5608,27100.0
2011-11-21 14:30:00,64.14,64.31,64.1,64.18,13100.0,48.5305,48.6591,48.5002,48.5608,13100.0
2011-11-21 15:00:00,64.16,64.3,64.01,64.18,32100.0,48.5456,48.6516,48.4321,48.5608,32100.0
2011-11-21 15:30:00,64.25,64.25,63.82,63.86,82600.0,48.6137,48.6137,48.2884,48.3187,82600.0
2011-11-22 09:30:00,64.03,64.16,63.17,63.17,53900.0,48.4473,48.5456,47.7966,47.7966,53900.0
2011-11-22 10:00:00,63.25,63.7,62.88,63.29,21800.0,47.8571,48.1976,47.5772,47.8874,21800.0
2011-11-22 10:30:00,63.35,63.39,62.51,62.61,61400.0,47.9328,47.963,47.2972,47.3729,61400.0
2011-11-22 11:00:00,62.68,63.08,62.65,63.0,21100.0,47.4258,47.7285,47.4031,47.6679,21100.0
2011-11-22 11:30:00,63.04,63.17,62.78,63.15,23100.0,47.6982,47.7966,47.5015,47.7814,23100.0
2011-11-22 12:00:00,63.18,63.54,63.15,63.3,15500.0,47.8041,48.0765,47.7814,47.8949,15500.0
2011-11-22 12:30:00,63.32,63.59,63.3,63.51,18300.0,47.9101,48.1144,47.8949,48.0538,18300.0
2011-11-22 13:00:00,63.51,63.92,63.45,63.85,22400.0,48.0538,48.3641,48.0084,48.3111,22400.0
2011-11-22 13:30:00,63.82,63.92,63.7,63.7,17400.0,48.2884,48.3641,48.1976,48.1976,17400.0
2011-11-22 14:00:00,63.66,63.75,63.55,63.69,9600.0,48.1673,48.2354,48.0841,48.19,9600.0
2011-11-22 14:30:00,63.68,63.85,63.65,63.7,15500.0,48.1825,48.3111,48.1598,48.1976,15500.0
2011-11-22 15:00:00,63.71,63.96,63.69,63.96,13300.0,48.2052,48.3943,48.19,48.3943,13300.0
2011-11-22 15:30:00,63.97,64.29,63.84,64.06,62500.0,48.4019,48.644,48.3035,48.47,62500.0
2011-11-23 09:30:00,63.61,63.61,62.62,62.91,21100.0,48.1295,48.1295,47.3804,47.5999,21100.0
2011-11-23 10:00:00,62.87,62.99,62.36,62.47,20100.0,47.5696,47.6604,47.1837,47.2669,20100.0
2011-11-23 10:30:00,62.51,62.71,62.26,62.37,18500.0,47.2972,47.4485,47.108,47.1913,18500.0
2011-11-23 11:00:00,62.35,62.43,62.04,62.26,20700.0,47.1761,47.2367,46.9416,47.108,20700.0
2011-11-23 11:30:00,62.15,62.18,61.93,61.98,26800.0,47.0248,47.0475,46.8583,46.8962,26800.0
2011-11-23 12:00:00,62.01,62.19,62.0,62.14,35100.0,46.9189,47.0551,46.9113,47.0172,35100.0
2011-11-23 12:30:00,62.14,62.41,62.04,62.35,10300.0,47.0172,47.2215,46.9416,47.1761,10300.0
2011-11-23 13:00:00,62.35,62.36,62.16,62.26,22900.0,47.1761,47.1837,47.0324,47.108,22900.0
2011-11-23 13:30:00,62.26,62.29,61.92,61.99,32200.0,47.108,47.1307,46.8508,46.9037,32200.0
2011-11-23 14:00:00,62.02,62.02,61.78,61.89,24200.0,46.9264,46.9264,46.7449,46.8281,24200.0
2011-11-23 14:30:00,61.92,62.0,61.81,62.0,46400.0,46.8508,46.9113,46.7676,46.9113,46400.0
2011-11-23 15:00:00,62.0,62.26,61.98,62.12,60100.0,46.9113,47.108,46.8962,47.0021,60100.0
2011-11-23 15:30:00,62.14,62.23,61.98,62.08,145200.0,47.0172,47.0853,46.8962,46.9718,145200.0
2011-11-25 09:30:00,61.61,62.84,61.61,62.4,39300.0,46.6162,47.5469,46.6162,47.214,39300.0
2011-11-25 10:00:00,62.4,62.72,62.32,62.43,47900.0,47.214,47.4561,47.1534,47.2367,47900.0
2011-11-25 10:30:00,62.39,62.47,62.16,62.24,35200.0,47.2064,47.2669,47.0324,47.0929,35200.0
2011-11-25 11:00:00,62.25,62.34,62.1,62.18,25200.0,47.1005,47.1686,46.987,47.0475,25200.0
2011-11-25 11:30:00,62.2,62.27,61.74,61.97,60100.0,47.0626,47.1156,46.7146,46.8886,60100.0
2011-11-25 12:00:00,61.92,62.1,61.82,61.96,53400.0,46.8508,46.987,46.7751,46.881,53400.0
2011-11-25 12:30:00,61.99,62.02,61.72,61.78,48600.0,46.9037,46.9264,46.6995,46.7449,48600.0
2011-11-28 09:30:00,64.34,65.23,63.3,63.79,26400.0,48.6818,49.3552,47.8949,48.2657,26400.0
2011-11-28 10:00:00,63.76,64.01,63.53,64.01,22100.0,48.243,48.4321,48.069,48.4321,22100.0
2011-11-28 10:30:00,63.98,64.4,63.98,64.17,31000.0,48.4094,48.7272,48.4094,48.5532,31000.0
2011-11-28 11:00:00,64.18,64.22,63.91,64.13,38600.0,48.5608,48.591,48.3565,48.5229,38600.0
2011-11-28 11:30:00,64.15,64.25,64.1,64.17,25300.0,48.5381,48.6137,48.5002,48.5532,25300.0
2011-11-28 12:00:00,64.19,64.24,63.77,63.78,20000.0,48.5683,48.6062,48.2506,48.2581,20000.0
2011-11-28 12:30:00,63.74,63.89,63.61,63.7,8900.0,48.2279,48.3414,48.1295,48.1976,8900.0
2011-11-28 13:00:00,63.68,64.06,63.66,64.06,14700.0,48.1825,48.47,48.1673,48.47,14700.0
2011-11-28 13:30:00,64.05,64.11,63.9,63.9,16800.0,48.4624,48.5078,48.3489,48.3489,16800.0
2011-11-28 14:00:00,63.89,63.98,63.74,63.75,19800.0,48.3414,48.4094,48.2279,48.2354,19800.0
2011-11-28 14:30:00,63.74,63.84,63.63,63.84,17700.0,48.2279,48.3035,48.1446,48.3035,17700.0
2011-11-28 15:00:00,63.84,63.9,63.66,63.73,25700.0,48.3035,48.3489,48.1673,48.2203,25700.0
2011-11-28 15:30:00,63.69,63.94,63.53,63.94,97800.0,48.19,48.3792,48.069,48.3792,97800.0
2011-11-29 09:30:00,64.02,65.43,63.85,65.07,33000.0,48.4397,49.5066,48.3111,49.2342,33000.0
2011-11-29 10:00:00,65.1,65.72,65.07,65.66,53500.0,49.2569,49.726,49.2342,49.6806,53500.0
2011-11-29 10:30:00,65.67,65.7,65.42,65.46,44200.0,49.6882,49.7109,49.499,49.5293,44200.0
2011-11-29 11:00:00,65.4,65.42,64.94,65.05,38000.0,49.4839,49.499,49.1358,49.219,38000.0
2011-11-29 11:30:00,65.05,65.43,65.05,65.23,29500.0,49.219,49.5066,49.219,49.3552,29500.0
2011-11-29 12:00:00,65.19,65.64,65.19,65.64,27900.0,49.325,49.6655,49.325,49.6655,27900.0
2011-11-29 12:30:00,65.67,65.67,65.36,65.51,27100.0,49.6882,49.6882,49.4536,49.5671,27100.0
2011-11-29 13:00:00,65.5,65.51,65.24,65.33,20400.0,49.5595,49.5671,49.3628,49.4309,20400.0
2011-11-29 13:30:00,65.29,65.39,64.85,64.91,18800.0,49.4006,49.4763,49.0677,49.1131,18800.0
2011-11-29 14:00:00,64.94,65.09,64.76,65.07,17700.0,49.1358,49.2493,48.9996,49.2342,17700.0
2011-11-29 14:30:00,65.04,65.26,64.95,65.16,22600.0,49.2115,49.3779,49.1434,49.3023,22600.0
2011-11-29 15:00:00,65.21,65.29,65.0,65.1,44400.0,49.3401,49.4006,49.1812,49.2569,44400.0
2011-11-29 15:30:00,65.1,65.42,65.02,65.1,117800.0,49.2569,49.499,49.1963,49.2569,117800.0
2011-11-30 09:30:00,67.88,67.97,66.59,67.49,31400.0,51.3603,51.4284,50.3843,51.0652,31400.0
2011-11-30 10:00:00,67.53,67.63,67.32,67.46,18500.0,51.0955,51.1712,50.9366,51.0425,18500.0
2011-11-30 10:30:00,67.41,67.59,67.35,67.55,16200.0,51.0047,51.1409,50.9593,51.1106,16200.0
2011-11-30 11:00:00,67.52,67.54,67.21,67.21,22100.0,51.0879,51.1031,50.8534,50.8534,22100.0
2011-11-30 11:30:00,67.21,67.5,67.08,67.3,22300.0,50.8534,51.0728,50.755,50.9215,22300.0
2011-11-30 12:00:00,67.24,67.35,67.12,67.28,18900.0,50.8761,50.9593,50.7853,50.9063,18900.0
2011-11-30 12:30:00,67.26,67.26,66.95,67.11,17900.0,50.8912,50.8912,50.6567,50.7777,17900.0
2011-11-30 13:00:00,67.04,67.15,66.86,66.87,17100.0,50.7248,50.808,50.5886,50.5961,17100.0
2011-11-30 13:30:00,66.88,66.89,66.62,66.78,19300.0,50.6037,50.6113,50.407,50.528,19300.0
2011-11-30 14:00:00,66.79,67.07,66.74,67.07,28000.0,50.5356,50.7474,50.4978,50.7474,28000.0
2011-11-30 14:30:00,67.03,67.29,67.03,67.22,28700.0,50.7172,50.9139,50.7172,50.8609,28700.0
2011-11-30 15:00:00,67.23,67.44,67.23,67.44,28400.0,50.8685,51.0274,50.8685,51.0274,28400.0
2011-11-30 15:30:00,67.47,68.22,67.43,68.18,128900.0,51.0501,51.6176,51.0198,51.5873,128900.0
2011-12-01 09:30:00,68.13,68.62,67.65,68.57,31500.0,51.5495,51.9202,51.1863,51.8824,31500.0
2011-12-01 10:00:00,68.57,68.58,68.25,68.46,13900.0,51.8824,51.89,51.6403,51.7992,13900.0
2011-12-01 10:30:00,68.46,68.6,68.11,68.15,32800.0,51.7992,51.9051,51.5343,51.5646,32800.0
2011-12-01 11:00:00,68.16,68.19,67.64,67.75,21100.0,51.5722,51.5949,51.1787,51.262,21100.0
2011-12-01 11:30:00,67.69,67.9,67.58,67.76,22600.0,51.2166,51.3755,51.1333,51.2695,22600.0
2011-12-01 12:00:00,67.83,67.88,67.71,67.8,14700.0,51.3225,51.3603,51.2317,51.2998,14700.0
2011-12-01 12:30:00,67.81,67.81,67.23,67.23,16600.0,51.3074,51.3074,50.8685,50.8685,16600.0
2011-12-01 13:00:00,67.24,67.59,67.24,67.56,8600.0,50.8761,51.1409,50.8761,51.1182,8600.0
2011-12-01 13:30:00,67.54,67.62,67.47,67.62,12000.0,51.1031,51.1636,51.0501,51.1636,12000.0
2011-12-01 14:00:00,67.61,67.61,67.35,67.46,13900.0,51.156,51.156,50.9593,51.0425,13900.0
2011-12-01 14:30:00,67.49,67.52,67.34,67.46,20300.0,51.0652,51.0879,50.9517,51.0425,20300.0
2011-12-01 15:00:00,67.49,67.53,67.32,67.45,33300.0,51.0652,51.0955,50.9366,51.035,33300.0
2011-12-01 15:30:00,67.48,67.48,66.93,67.14,92200.0,51.0577,51.0577,50.6415,50.8004,92200.0
2011-12-02 09:30:00,67.54,67.88,67.2,67.27,25900.0,51.1031,51.3603,50.8458,50.8988,25900.0
2011-12-02 10:00:00,67.24,67.6,67.2,67.43,29000.0,50.8761,51.1485,50.8458,51.0198,29000.0
2011-12-02 10:30:00,67.54,67.57,67.28,67.33,25700.0,51.1031,51.1258,50.9063,50.9442,25700.0
2011-12-02 11:00:00,67.27,67.33,66.99,67.0,21200.0,50.8988,50.9442,50.6869,50.6945,21200.0
2011-12-02 11:30:00,66.99,67.04,66.47,66.62,10100.0,50.6869,50.7248,50.2935,50.407,10100.0
2011-12-02 12:00:00,66.67,66.71,66.47,66.64,10300.0,50.4448,50.4751,50.2935,50.4221,10300.0
2011-12-02 12:30:00,66.63,66.89,66.58,66.85,19400.0,50.4145,50.6113,50.3767,50.581,19400.0
2011-12-02 13:00:00,66.83,66.84,66.53,66.68,22900.0,50.5659,50.5734,50.3389,50.4524,22900.0
2011-12-02 13:30:00,66.65,66.65,66.39,66.41,16500.0,50.4297,50.4297,50.2329,50.2481,16500.0
2011-12-02 14:00:00,66.43,66.64,66.37,66.63,17000.0,50.2632,50.4221,50.2178,50.4145,17000.0
2011-12-02 14:30:00,66.58,66.69,66.48,66.55,11100.0,50.3767,50.4599,50.301,50.354,11100.0
2011-12-02 15:00:00,66.56,66.82,66.53,66.6,29100.0,50.3616,50.5583,50.3389,50.3918,29100.0
2011-12-02 15:30:00,66.59,66.65,66.44,66.46,69900.0,50.3843,50.4297,50.2708,50.2859,69900.0
2011-12-05 09:30:00,67.33,67.95,67.14,67.76,40800.0,50.9442,51.4133,50.8004,51.2695,40800.0
2011-12-05 10:00:00,67.74,67.9,67.58,67.89,18300.0,51.2544,51.3755,51.1333,51.3679,18300.0
2011-12-05 10:30:00,67.88,67.88,67.61,67.67,15300.0,51.3603,51.3603,51.156,51.2014,15300.0
2011-12-05 11:00:00,67.66,67.67,67.47,67.65,25700.0,51.1939,51.2014,51.0501,51.1863,25700.0
2011-12-05 11:30:00,67.62,67.76,67.62,67.71,13800.0,51.1636,51.2695,51.1636,51.2317,13800.0
2011-12-05 12:00:00,67.68,67.78,67.63,67.64,8700.0,51.209,51.2847,51.1712,51.1787,8700.0
2011-12-05 12:30:00,67.66,67.75,67.61,67.65,13500.0,51.1939,51.262,51.156,51.1863,13500.0
2011-12-05 13:00:00,67.66,67.7,67.61,67.67,12000.0,51.1939,51.2241,51.156,51.2014,12000.0
2011-12-05 13:30:00,67.67,67.68,67.27,67.33,16700.0,51.2014,51.209,50.8988,50.9442,16700.0
2011-12-05 14:00:00,67.3,67.38,66.99,67.38,40200.0,50.9215,50.982,50.6869,50.982,40200.0
2011-12-05 14:30:00,67.36,67.61,67.32,67.53,19300.0,50.9669,51.156,50.9366,51.0955,19300.0
2011-12-05 15:00:00,67.57,67.58,67.07,67.2,27900.0,51.1258,51.1333,50.7474,50.8458,27900.0
2011-12-05 15:30:00,67.22,67.72,67.03,67.69,80500.0,50.8609,51.2393,50.7172,51.2166,80500.0
2011-12-06 09:30:00,68.11,68.11,66.92,67.46,15700.0,51.5343,51.5343,50.634,51.0425,15700.0
2011-12-06 10:00:00,67.49,67.87,67.49,67.66,23000.0,51.0652,51.3528,51.0652,51.1939,23000.0
2011-12-06 10:30:00,67.71,67.82,67.41,67.41,87500.0,51.2317,51.3149,51.0047,51.0047,87500.0
2011-12-06 11:00:00,67.47,67.66,67.42,67.5,23300.0,51.0501,51.1939,51.0123,51.0728,23300.0
2011-12-06 11:30:00,67.5,67.52,67.34,67.46,29900.0,51.0728,51.0879,50.9517,51.0425,29900.0
2011-12-06 12:00:00,67.43,67.52,67.38,67.47,24700.0,51.0198,51.0879,50.982,51.0501,24700.0
2011-12-06 12:30:00,67.48,67.59,67.47,67.54,30200.0,51.0577,51.1409,51.0501,51.1031,30200.0
2011-12-06 13:00:00,67.53,67.64,67.45,67.61,5400.0,51.0955,51.1787,51.035,51.156,5400.0
2011-12-06 13:30:00,67.66,67.69,67.44,67.45,5600.0,51.1939,51.2166,51.0274,51.035,5600.0
2011-12-06 14:00:00,67.44,67.5,67.35,67.35,5800.0,51.0274,51.0728,50.9593,50.9593,5800.0
2011-12-06 14:30:00,67.4,67.99,67.4,67.86,22900.0,50.9971,51.4436,50.9971,51.3452,22900.0
2011-12-06 15:00:00,67.9,68.01,67.65,67.65,19200.0,51.3755,51.4587,51.1863,51.1863,19200.0
2011-12-06 15:30:00,67.65,67.88,67.54,67.73,57900.0,51.1863,51.3603,51.1031,51.2468,57900.0
2011-12-07 09:30:00,67.3,67.45,66.43,66.95,55400.0,50.9215,51.035,50.2632,50.6567,55400.0
2011-12-07 10:00:00,66.97,67.21,66.94,67.08,34900.0,50.6718,50.8534,50.6491,50.755,34900.0
2011-12-07 10:30:00,67.08,67.59,67.01,67.55,28900.0,50.755,51.1409,50.7021,51.1106,28900.0
2011-12-07 11:00:00,67.54,68.01,67.53,67.94,11900.0,51.1031,51.4587,51.0955,51.4057,11900.0
2011-12-07 11:30:00,67.97,68.33,67.94,68.27,27800.0,51.4284,51.7008,51.4057,51.6554,27800.0
2011-12-07 12:00:00,68.24,68.31,68.09,68.17,11900.0,51.6327,51.6857,51.5192,51.5797,11900.0
2011-12-07 12:30:00,68.14,68.29,68.11,68.16,21800.0,51.557,51.6705,51.5343,51.5722,21800.0
2011-12-07 13:00:00,68.16,68.19,67.93,68.14,12800.0,51.5722,51.5949,51.3982,51.557,12800.0
2011-12-07 13:30:00,68.17,68.17,67.92,67.97,9500.0,51.5797,51.5797,51.3906,51.4284,9500.0
2011-12-07 14:00:00,67.97,67.97,67.77,67.91,17600.0,51.4284,51.4284,51.2771,51.383,17600.0
2011-12-07 14:30:00,67.91,67.99,67.75,67.84,16300.0,51.383,51.4436,51.262,51.3301,16300.0
2011-12-07 15:00:00,67.85,68.01,67.78,67.99,21900.0,51.3376,51.4587,51.2847,51.4436,21900.0
2011-12-07 15:30:00,68.01,68.48,67.94,68.25,65400.0,51.4587,51.8143,51.4057,51.6403,65400.0
2011-12-08 09:30:00,67.37,68.3,67.33,68.13,27700.0,50.9744,51.6781,50.9442,51.5495,27700.0
2011-12-08 10:00:00,68.06,68.2,67.14,67.23,29100.0,51.4965,51.6024,50.8004,50.8685,29100.0
2011-12-08 10:30:00,67.24,67.66,67.23,67.41,11100.0,50.8761,51.1939,50.8685,51.0047,11100.0
2011-12-08 11:00:00,67.43,67.49,67.1,67.23,12000.0,51.0198,51.0652,50.7701,50.8685,12000.0
2011-12-08 11:30:00,67.28,67.39,67.08,67.31,13600.0,50.9063,50.9896,50.755,50.929,13600.0
2011-12-08 12:00:00,67.24,67.37,67.09,67.1,34400.0,50.8761,50.9744,50.7626,50.7701,34400.0
2011-12-08 12:30:00,67.1,67.13,66.91,67.13,3500.0,50.7701,50.7928,50.6264,50.7928,3500.0
2011-12-08 13:00:00,67.08,67.15,66.51,66.62,49200.0,50.755,50.808,50.3237,50.407,49200.0
2011-12-08 13:30:00,66.59,66.64,66.5,66.62,8700.0,50.3843,50.4221,50.3162,50.407,8700.0
2011-12-08 14:00:00,66.6,66.8,66.48,66.76,24500.0,50.3918,50.5432,50.301,50.5129,24500.0
2011-12-08 14:30:00,66.76,66.84,66.62,66.72,6600.0,50.5129,50.5734,50.407,50.4826,6600.0
2011-12-08 15:00:00,66.72,66.96,66.69,66.8,23500.0,50.4826,50.6642,50.4599,50.5432,23500.0
2011-12-08 15:30:00,66.79,66.99,66.32,66.47,63900.0,50.5356,50.6869,50.18,50.2935,63900.0
2011-12-09 09:30:00,66.81,67.58,66.75,67.5,20400.0,50.5507,51.1333,50.5053,51.0728,20400.0
2011-12-09 10:00:00,67.53,67.87,67.53,67.76,19700.0,51.0955,51.3528,51.0955,51.2695,19700.0
2011-12-09 10:30:00,67.78,68.02,67.61,67.84,11400.0,51.2847,51.4663,51.156,51.3301,11400.0
2011-12-09 11:00:00,67.91,68.2,67.91,68.17,13900.0,51.383,51.6024,51.383,51.5797,13900.0
2011-12-09 11:30:00,68.22,68.22,67.88,67.93,12400.0,51.6176,51.6176,51.3603,51.3982,12400.0
2011-12-09 12:00:00,67.89,68.1,67.86,67.97,11600.0,51.3679,51.5268,51.3452,51.4284,11600.0
2011-12-09 12:30:00,68.0,68.14,68.0,68.05,7700.0,51.4511,51.557,51.4511,51.489,7700.0
2011-12-09 13:00:00,68.06,68.07,67.93,68.03,14800.0,51.4965,51.5041,51.3982,51.4738,14800.0
2011-12-09 13:30:00,68.04,68.09,67.97,68.07,38600.0,51.4814,51.5192,51.4284,51.5041,38600.0
2011-12-09 14:00:00,68.1,68.43,68.05,68.38,22000.0,51.5268,51.7765,51.489,51.7386,22000.0
2011-12-09 14:30:00,68.38,68.49,68.25,68.38,8100.0,51.7386,51.8219,51.6403,51.7386,8100.0
2011-12-09 15:00:00,68.4,68.4,68.19,68.26,30600.0,51.7538,51.7538,51.5949,51.6478,30600.0
2011-12-09 15:30:00,68.28,68.43,68.18,68.28,106300.0,51.663,51.7765,51.5873,51.663,106300.0
2011-12-12 09:30:00,66.72,68.31,65.83,66.64,47600.0,50.4826,51.6857,49.8092,50.4221,47600.0
2011-12-12 10:00:00,66.54,66.76,65.85,65.85,52200.0,50.3464,50.5129,49.8244,49.8244,52200.0
2011-12-12 10:30:00,65.96,65.96,65.19,65.29,35200.0,49.9076,49.9076,49.325,49.4006,35200.0
2011-12-12 11:00:00,65.29,65.9,65.21,65.83,14000.0,49.4006,49.8622,49.3401,49.8092,14000.0
2011-12-12 11:30:00,65.74,65.88,65.48,65.55,24600.0,49.7411,49.8471,49.5444,49.5974,24600.0
2011-12-12 12:00:00,65.67,66.09,65.49,66.08,15600.0,49.6882,50.0059,49.552,49.9984,15600.0
2011-12-12 12:30:00,66.09,66.38,66.09,66.31,26700.0,50.0059,50.2254,50.0059,50.1724,26700.0
2011-12-12 13:00:00,66.31,66.31,66.03,66.19,7000.0,50.1724,50.1724,49.9605,50.0816,7000.0
2011-12-12 13:30:00,66.22,66.45,66.22,66.38,5000.0,50.1043,50.2783,50.1043,50.2254,5000.0
2011-12-12 14:00:00,66.36,66.48,66.23,66.41,9700.0,50.2102,50.301,50.1119,50.2481,9700.0
2011-12-12 14:30:00,66.41,66.47,66.28,66.41,24300.0,50.2481,50.2935,50.1497,50.2481,24300.0
2011-12-12 15:00:00,66.5,66.51,66.21,66.44,12600.0,50.3162,50.3237,50.0967,50.2708,12600.0
2011-12-12 15:30:00,66.41,66.85,66.41,66.78,54100.0,50.2481,50.581,50.2481,50.528,54100.0
2011-12-13 09:30:00,67.48,68.0,66.76,67.7,26700.0,51.0577,51.4511,50.5129,51.2241,26700.0
2011-12-13 10:00:00,67.75,67.91,67.58,67.73,21300.0,51.262,51.383,51.1333,51.2468,21300.0
2011-12-13 10:30:00,67.73,67.74,67.2,67.29,26100.0,51.2468,51.2544,50.8458,50.9139,26100.0
2011-12-13 11:00:00,67.34,67.34,66.91,67.01,11500.0,50.9517,50.9517,50.6264,50.7021,11500.0
2011-12-13 11:30:00,67.01,67.15,66.99,67.09,13800.0,50.7021,50.808,50.6869,50.7626,13800.0
2011-12-13 12:00:00,67.1,67.15,67.01,67.07,12300.0,50.7701,50.808,50.7021,50.7474,12300.0
2011-12-13 12:30:00,67.07,67.1,66.86,66.87,19900.0,50.7474,50.7701,50.5886,50.5961,19900.0
2011-12-13 13:00:00,66.83,67.18,66.83,67.16,10300.0,50.5659,50.8307,50.5659,50.8155,10300.0
2011-12-13 13:30:00,67.2,67.35,67.08,67.25,10400.0,50.8458,50.9593,50.755,50.8836,10400.0
2011-12-13 14:00:00,67.21,67.33,66.69,66.77,30400.0,50.8534,50.9442,50.4599,50.5205,30400.0
2011-12-13 14:30:00,66.78,66.83,66.17,66.22,37500.0,50.528,50.5659,50.0665,50.1043,37500.0
2011-12-13 15:00:00,66.25,66.33,65.72,65.76,28000.0,50.127,50.1875,49.726,49.7563,28000.0
2011-12-13 15:30:00,65.78,66.16,65.43,66.02,67700.0,49.7714,50.0589,49.5066,49.953,67700.0
2011-12-14 09:30:00,62.32,65.98,62.32,64.98,45400.0,47.1534,49.9227,47.1534,49.1661,45400.0
2011-12-14 10:00:00,64.96,64.99,64.43,64.76,36400.0,49.151,49.1737,48.7499,48.9996,36400.0
2011-12-14 10:30:00,64.76,64.85,64.41,64.48,39900.0,48.9996,49.0677,48.7348,48.7878,39900.0
2011-12-14 11:00:00,64.48,64.68,64.45,64.59,30300.0,48.7878,48.9391,48.7651,48.871,30300.0
2011-12-14 11:30:00,64.58,64.86,64.55,64.75,40900.0,48.8634,49.0753,48.8407,48.9921,40900.0
2011-12-14 12:00:00,64.75,64.9,64.68,64.77,25600.0,48.9921,49.1056,48.9391,49.0072,25600.0
2011-12-14 12:30:00,64.83,65.14,64.82,64.97,40500.0,49.0526,49.2871,49.045,49.1585,40500.0
2011-12-14 13:00:00,64.98,65.27,64.82,65.18,28000.0,49.1661,49.3855,49.045,49.3174,28000.0
2011-12-14 13:30:00,65.15,65.31,65.02,65.05,28100.0,49.2947,49.4158,49.1963,49.219,28100.0
2011-12-14 14:00:00,65.05,65.2,64.85,65.2,38400.0,49.219,49.3325,49.0677,49.3325,38400.0
2011-12-14 14:30:00,65.16,65.16,64.83,64.88,37200.0,49.3023,49.3023,49.0526,49.0904,37200.0
2011-12-14 15:00:00,64.89,64.97,64.73,64.88,52600.0,49.098,49.1585,48.9769,49.0904,52600.0
2011-12-14 15:30:00,64.87,64.96,64.73,64.8,90200.0,49.0829,49.151,48.9769,49.0299,90200.0
2011-12-15 09:30:00,65.85,66.42,64.9,65.88,74800.0,49.8244,50.2556,49.1056,49.8471,74800.0
2011-12-15 10:00:00,65.87,66.02,65.69,65.78,58000.0,49.8395,49.953,49.7033,49.7714,58000.0
2011-12-15 10:30:00,65.81,65.86,65.63,65.83,39800.0,49.7941,49.8319,49.6579,49.8092,39800.0
2011-12-15 11:00:00,65.82,65.83,65.65,65.8,38900.0,49.8017,49.8092,49.673,49.7865,38900.0
2011-12-15 11:30:00,65.79,65.85,65.58,65.71,26300.0,49.779,49.8244,49.6201,49.7184,26300.0
2011-12-15 12:00:00,65.73,65.88,65.69,65.86,41000.0,49.7336,49.8471,49.7033,49.8319,41000.0
2011-12-15 12:30:00,65.86,65.92,65.7,65.71,32100.0,49.8319,49.8773,49.7109,49.7184,32100.0
2011-12-15 13:00:00,65.71,65.82,65.58,65.66,32600.0,49.7184,49.8017,49.6201,49.6806,32600.0
2011-12-15 13:30:00,65.68,65.83,65.51,65.51,34600.0,49.6957,49.8092,49.5671,49.5671,34600.0
2011-12-15 14:00:00,65.5,65.55,65.27,65.35,45500.0,49.5595,49.5974,49.3855,49.446,45500.0
2011-12-15 14:30:00,65.31,65.31,65.03,65.22,69100.0,49.4158,49.4158,49.2039,49.3477,69100.0
2011-12-15 15:00:00,65.19,65.42,65.16,65.34,56800.0,49.325,49.499,49.3023,49.4385,56800.0
2011-12-15 15:30:00,65.34,65.68,65.32,65.65,153800.0,49.4385,49.6957,49.4233,49.673,153800.0
2011-12-16 09:30:00,66.2,66.63,66.19,66.55,49700.0,50.0892,50.4145,50.0816,50.354,49700.0
2011-12-16 10:00:00,66.49,67.05,66.49,66.95,57500.0,50.3086,50.7323,50.3086,50.6567,57500.0
2011-12-16 10:30:00,66.99,67.07,66.92,66.94,29300.0,50.6869,50.7474,50.634,50.6491,29300.0
2011-12-16 11:00:00,66.98,67.07,66.75,66.9,44500.0,50.6794,50.7474,50.5053,50.6188,44500.0
2011-12-16 11:30:00,66.91,67.05,66.78,66.9,45300.0,50.6264,50.7323,50.528,50.6188,45300.0
2011-12-16 12:00:00,66.91,67.0,66.77,66.85,57700.0,50.6264,50.6945,50.5205,50.581,57700.0
2011-12-16 12:30:00,66.81,66.82,66.38,66.72,46300.0,50.5507,50.5583,50.2254,50.4826,46300.0
2011-12-16 13:00:00,66.68,66.93,66.66,66.86,29200.0,50.4524,50.6415,50.4372,50.5886,29200.0
2011-12-16 13:30:00,66.86,66.91,66.69,66.76,36700.0,50.5886,50.6264,50.4599,50.5129,36700.0
2011-12-16 14:00:00,66.77,66.85,66.46,66.49,37000.0,50.5205,50.581,50.2859,50.3086,37000.0
2011-12-16 14:30:00,66.48,66.7,66.39,66.64,21300.0,50.301,50.4675,50.2329,50.4221,21300.0
2011-12-16 15:00:00,66.67,66.76,66.55,66.65,32700.0,50.4448,50.5129,50.354,50.4297,32700.0
2011-12-16 15:30:00,66.59,66.65,66.35,66.6,146600.0,50.3843,50.4297,50.2027,50.3918,146600.0
2011-12-19 09:30:00,66.28,68.51,66.28,67.46,22300.0,50.1497,51.837,50.1497,51.0425,22300.0
2011-12-19 10:00:00,67.4,67.41,67.07,67.16,13400.0,50.9971,51.0047,50.7474,50.8155,13400.0
2011-12-19 10:30:00,67.2,67.34,67.0,67.19,7900.0,50.8458,50.9517,50.6945,50.8382,7900.0
2011-12-19 11:00:00,67.2,67.2,66.9,67.05,12100.0,50.8458,50.8458,50.6188,50.7323,12100.0
2011-12-19 11:30:00,67.02,67.06,66.61,66.65,11800.0,50.7096,50.7399,50.3994,50.4297,11800.0
2011-12-19 12:00:00,66.65,66.72,66.38,66.5,6100.0,50.4297,50.4826,50.2254,50.3162,6100.0
2011-12-19 12:30:00,66.37,66.39,66.14,66.15,10800.0,50.2178,50.2329,50.0438,50.0513,10800.0
2011-12-19 13:00:00,66.23,66.4,66.11,66.11,15600.0,50.1119,50.2405,50.0211,50.0211,15600.0
2011-12-19 13:30:00,66.17,66.42,66.0,66.16,11400.0,50.0665,50.2556,49.9379,50.0589,11400.0
2011-12-19 14:00:00,66.16,66.16,66.03,66.13,12500.0,50.0589,50.0589,49.9605,50.0362,12500.0
2011-12-19 14:30:00,66.16,66.19,66.08,66.19,6200.0,50.0589,50.0816,49.9984,50.0816,6200.0
2011-12-19 15:00:00,66.21,66.21,65.71,65.71,27500.0,50.0967,50.0967,49.7184,49.7184,27500.0
2011-12-19 15:30:00,65.68,65.9,65.45,65.54,80600.0,49.6957,49.8622,49.5217,49.5898,80600.0
2011-12-20 09:30:00,67.15,67.64,66.41,67.52,38300.0,50.808,51.1787,50.2481,51.0879,38300.0
2011-12-20 10:00:00,67.52,67.65,67.21,67.35,11700.0,51.0879,51.1863,50.8534,50.9593,11700.0
2011-12-20 10:30:00,67.36,67.36,66.84,66.84,15100.0,50.9669,50.9669,50.5734,50.5734,15100.0
2011-12-20 11:00:00,66.78,67.01,66.61,66.67,12200.0,50.528,50.7021,50.3994,50.4448,12200.0
2011-12-20 11:30:00,66.68,66.76,66.51,66.62,16600.0,50.4524,50.5129,50.3237,50.407,16600.0
2011-12-20 12:00:00,66.62,66.71,66.5,66.67,14500.0,50.407,50.4751,50.3162,50.4448,14500.0
2011-12-20 12:30:00,66.67,66.89,66.66,66.77,23200.0,50.4448,50.6113,50.4372,50.5205,23200.0
2011-12-20 13:00:00,66.76,66.88,66.73,66.79,24400.0,50.5129,50.6037,50.4902,50.5356,24400.0
2011-12-20 13:30:00,66.75,66.88,66.75,66.81,9600.0,50.5053,50.6037,50.5053,50.5507,9600.0
2011-12-20 14:00:00,66.82,66.88,66.75,66.87,12200.0,50.5583,50.6037,50.5053,50.5961,12200.0
2011-12-20 14:30:00,66.87,67.15,66.87,67.03,26200.0,50.5961,50.808,50.5961,50.7172,26200.0
2011-12-20 15:00:00,67.03,67.06,66.91,67.03,23000.0,50.7172,50.7399,50.6264,50.7172,23000.0
2011-12-20 15:30:00,67.01,67.25,66.97,67.17,105100.0,50.7021,50.8836,50.6718,50.8231,105100.0
2011-12-21 09:30:00,66.01,66.56,64.64,66.21,72500.0,49.9454,50.3616,48.9088,50.0967,72500.0
2011-12-21 10:00:00,66.22,66.35,66.15,66.27,31100.0,50.1043,50.2027,50.0513,50.1421,31100.0
2011-12-21 10:30:00,66.28,66.61,66.26,66.39,15200.0,50.1497,50.3994,50.1346,50.2329,15200.0
2011-12-21 11:00:00,66.39,66.57,66.34,66.55,10700.0,50.2329,50.3691,50.1951,50.354,10700.0
2011-12-21 11:30:00,66.56,66.84,66.56,66.74,21100.0,50.3616,50.5734,50.3616,50.4978,21100.0
2011-12-21 12:00:00,66.74,67.02,66.74,66.86,26600.0,50.4978,50.7096,50.4978,50.5886,26600.0
2011-12-21 12:30:00,66.88,67.05,66.86,67.0,11900.0,50.6037,50.7323,50.5886,50.6945,11900.0
2011-12-21 13:00:00,67.02,67.19,67.01,67.07,12100.0,50.7096,50.8382,50.7021,50.7474,12100.0
2011-12-21 13:30:00,67.1,67.48,67.03,67.45,17500.0,50.7701,51.0577,50.7172,51.035,17500.0
2011-12-21 14:00:00,67.44,67.51,67.34,67.36,10500.0,51.0274,51.0804,50.9517,50.9669,10500.0
2011-12-21 14:30:00,67.36,67.51,67.29,67.45,23400.0,50.9669,51.0804,50.9139,51.035,23400.0
2011-12-21 15:00:00,67.46,67.75,67.43,67.64,58700.0,51.0425,51.262,51.0198,51.1787,58700.0
2011-12-21 15:30:00,67.65,68.06,67.65,68.0,122400.0,51.1863,51.4965,51.1863,51.4511,122400.0
2011-12-22 09:30:00,67.92,68.61,67.68,68.28,30900.0,51.3906,51.9127,51.209,51.663,30900.0
2011-12-22 10:00:00,68.3,68.3,68.1,68.13,10200.0,51.6781,51.6781,51.5268,51.5495,10200.0
2011-12-22 10:30:00,68.15,68.19,68.0,68.19,20700.0,51.5646,51.5949,51.4511,51.5949,20700.0
2011-12-22 11:00:00,68.18,68.21,68.06,68.11,12400.0,51.5873,51.61,51.4965,51.5343,12400.0
2011-12-22 11:30:00,68.12,68.49,68.03,68.42,27400.0,51.5419,51.8219,51.4738,51.7689,27400.0
2011-12-22 12:00:00,68.44,68.72,68.43,68.72,18800.0,51.784,51.9959,51.7765,51.9959,18800.0
2011-12-22 12:30:00,68.68,68.68,68.47,68.6,14900.0,51.9656,51.9656,51.8067,51.9051,14900.0
2011-12-22 13:00:00,68.61,68.61,68.5,68.56,11600.0,51.9127,51.9127,51.8294,51.8748,11600.0
2011-12-22 13:30:00,68.57,68.59,68.45,68.49,13600.0,51.8824,51.8975,51.7916,51.8219,13600.0
2011-12-22 14:00:00,68.48,68.53,68.4,68.48,23300.0,51.8143,51.8521,51.7538,51.8143,23300.0
2011-12-22 14:30:00,68.48,68.56,68.44,68.53,18500.0,51.8143,51.8748,51.784,51.8521,18500.0
2011-12-22 15:00:00,68.54,68.79,68.51,68.7,33200.0,51.8597,52.0489,51.837,51.9808,33200.0
2011-12-22 15:30:00,68.69,68.83,68.68,68.8,76200.0,51.9732,52.0791,51.9656,52.0564,76200.0
2011-12-23 09:30:00,68.81,68.97,68.3,68.84,26200.0,52.064,52.1851,51.6781,52.0867,26200.0
2011-12-23 10:00:00,68.78,68.94,68.64,68.94,14400.0,52.0413,52.1624,51.9354,52.1624,14400.0
2011-12-23 10:30:00,68.9,69.56,68.89,69.51,35600.0,52.1321,52.6315,52.1245,52.5936,35600.0
2011-12-23 11:00:00,69.45,69.51,69.35,69.41,20200.0,52.5482,52.5936,52.4726,52.518,20200.0
2011-12-23 11:30:00,69.4,69.46,69.35,69.36,17800.0,52.5104,52.5558,52.4726,52.4801,17800.0
2011-12-23 12:00:00,69.36,69.45,69.36,69.39,13800.0,52.4801,52.5482,52.4801,52.5028,13800.0
2011-12-23 12:30:00,69.39,69.49,69.39,69.44,13400.0,52.5028,52.5785,52.5028,52.5407,13400.0
2011-12-23 13:00:00,69.44,69.45,69.38,69.45,11800.0,52.5407,52.5482,52.4953,52.5482,11800.0
2011-12-23 13:30:00,69.44,69.44,69.34,69.41,12000.0,52.5407,52.5407,52.465,52.518,12000.0
2011-12-23 14:00:00,69.39,69.48,69.33,69.42,22400.0,52.5028,52.5709,52.4574,52.5255,22400.0
2011-12-23 14:30:00,69.42,69.54,69.4,69.53,35200.0,52.5255,52.6163,52.5104,52.6088,35200.0
2011-12-23 15:00:00,69.51,69.53,69.45,69.53,52700.0,52.5936,52.6088,52.5482,52.6088,52700.0
2011-12-23 15:30:00,69.49,69.8,69.48,69.73,114200.0,52.5785,52.8131,52.5709,52.7601,114200.0
2011-12-27 09:30:00,69.16,69.85,68.45,69.81,25300.0,52.3288,52.8509,51.7916,52.8206,25300.0
2011-12-27 10:00:00,69.79,69.96,69.64,69.7,22000.0,52.8055,52.9341,52.692,52.7374,22000.0
2011-12-27 10:30:00,69.7,69.7,69.26,69.51,36100.0,52.7374,52.7374,52.4045,52.5936,36100.0
2011-12-27 11:00:00,69.51,69.71,69.46,69.54,21400.0,52.5936,52.745,52.5558,52.6163,21400.0
2011-12-27 11:30:00,69.55,69.59,69.44,69.54,13600.0,52.6239,52.6542,52.5407,52.6163,13600.0
2011-12-27 12:00:00,69.56,69.71,69.47,69.64,33600.0,52.6315,52.745,52.5634,52.692,33600.0
2011-12-27 12:30:00,69.64,69.72,69.6,69.67,16700.0,52.692,52.7525,52.6617,52.7147,16700.0
2011-12-27 13:00:00,69.66,69.7,69.64,69.67,9600.0,52.7071,52.7374,52.692,52.7147,9600.0
2011-12-27 13:30:00,69.66,69.73,69.61,69.71,17100.0,52.7071,52.7601,52.6693,52.745,17100.0
2011-12-27 14:00:00,69.71,69.79,69.64,69.67,13300.0,52.745,52.8055,52.692,52.7147,13300.0
2011-12-27 14:30:00,69.66,69.83,69.66,69.69,9000.0,52.7071,52.8358,52.7071,52.7298,9000.0
2011-12-27 15:00:00,69.7,69.83,69.68,69.82,24100.0,52.7374,52.8358,52.7223,52.8282,24100.0
2011-12-27 15:30:00,69.82,69.98,69.74,69.8,91100.0,52.8282,52.9493,52.7677,52.8131,91100.0
2011-12-28 09:30:00,69.63,69.63,69.32,69.41,21100.0,52.6844,52.6844,52.4499,52.518,21100.0
2011-12-28 10:00:00,69.37,69.57,69.1,69.1,26200.0,52.4877,52.639,52.2834,52.2834,26200.0
2011-12-28 10:30:00,69.07,69.07,68.82,68.9,24000.0,52.2607,52.2607,52.0716,52.1321,24000.0
2011-12-28 11:00:00,68.92,69.19,68.87,68.9,23100.0,52.1472,52.3515,52.1094,52.1321,23100.0
2011-12-28 11:30:00,68.9,68.93,68.74,68.82,12500.0,52.1321,52.1548,52.011,52.0716,12500.0
2011-12-28 12:00:00,68.82,68.82,68.56,68.7,11000.0,52.0716,52.0716,51.8748,51.9808,11000.0
2011-12-28 12:30:00,68.72,69.01,68.7,68.82,36500.0,51.9959,52.2153,51.9808,52.0716,36500.0
2011-12-28 13:00:00,68.83,68.92,68.8,68.91,17600.0,52.0791,52.1472,52.0564,52.1397,17600.0
2011-12-28 13:30:00,68.89,68.98,68.73,68.76,15500.0,52.1245,52.1926,52.0035,52.0262,15500.0
2011-12-28 14:00:00,68.77,68.77,68.17,68.18,21000.0,52.0337,52.0337,51.5797,51.5873,21000.0
2011-12-28 14:30:00,68.21,68.36,68.19,68.26,24400.0,51.61,51.7235,51.5949,51.6478,24400.0
2011-12-28 15:00:00,68.25,68.44,68.22,68.31,53300.0,51.6403,51.784,51.6176,51.6857,53300.0
2011-12-28 15:30:00,68.3,68.56,68.28,68.44,79200.0,51.6781,51.8748,51.663,51.784,79200.0
2011-12-29 09:30:00,68.54,69.29,68.54,69.22,15700.0,51.8597,52.4272,51.8597,52.3742,15700.0
2011-12-29 10:00:00,69.16,69.26,68.91,68.94,10600.0,52.3288,52.4045,52.1397,52.1624,10600.0
2011-12-29 10:30:00,68.93,69.05,68.71,68.78,14500.0,52.1548,52.2456,51.9883,52.0413,14500.0
2011-12-29 11:00:00,68.78,68.8,68.5,68.65,14500.0,52.0413,52.0564,51.8294,51.9429,14500.0
2011-12-29 11:30:00,68.55,69.02,68.55,69.0,6900.0,51.8673,52.2229,51.8673,52.2078,6900.0
2011-12-29 12:00:00,69.03,69.33,69.03,69.12,8100.0,52.2305,52.4574,52.2305,52.2985,8100.0
2011-12-29 12:30:00,69.14,69.28,69.07,69.22,8900.0,52.3137,52.4196,52.2607,52.3742,8900.0
2011-12-29 13:00:00,69.19,69.28,68.81,68.99,7900.0,52.3515,52.4196,52.064,52.2002,7900.0
2011-12-29 13:30:00,68.98,69.27,68.96,69.2,7200.0,52.1926,52.412,52.1775,52.3591,7200.0
2011-12-29 14:00:00,69.19,69.21,68.98,69.04,14700.0,52.3515,52.3666,52.1926,52.238,14700.0
2011-12-29 14:30:00,69.02,69.03,68.91,68.95,14200.0,52.2229,52.2305,52.1397,52.1699,14200.0
2011-12-29 15:00:00,68.96,69.16,68.95,68.96,12500.0,52.1775,52.3288,52.1699,52.1775,12500.0
2011-12-29 15:30:00,68.96,69.5,68.94,69.3,75500.0,52.1775,52.5861,52.1624,52.4347,75500.0
2011-12-30 09:30:00,69.73,70.39,69.09,70.27,33500.0,52.7601,53.2595,52.2759,53.1687,33500.0
2011-12-30 10:00:00,70.23,70.25,69.85,69.95,26500.0,53.1384,53.1535,52.8509,52.9266,26500.0
2011-12-30 10:30:00,69.96,70.14,69.8,69.96,26400.0,52.9341,53.0703,52.8131,52.9341,26400.0
2011-12-30 11:00:00,69.96,70.07,69.86,70.01,19400.0,52.9341,53.0174,52.8585,52.972,19400.0
2011-12-30 11:30:00,70.0,70.08,69.67,69.79,21000.0,52.9644,53.0249,52.7147,52.8055,21000.0
2011-12-30 12:00:00,69.8,70.0,69.78,69.92,19700.0,52.8131,52.9644,52.7979,52.9039,19700.0
2011-12-30 12:30:00,69.94,70.31,69.94,70.31,19700.0,52.919,53.1989,52.919,53.1989,19700.0
2011-12-30 13:00:00,70.28,70.28,70.01,70.07,8400.0,53.1762,53.1762,52.972,53.0174,8400.0
2011-12-30 13:30:00,70.1,70.16,70.06,70.12,11900.0,53.0401,53.0854,53.0098,53.0552,11900.0
2011-12-30 14:00:00,70.12,70.12,69.8,69.86,14100.0,53.0552,53.0552,52.8131,52.8585,14100.0
2011-12-30 14:30:00,69.87,69.98,69.64,69.64,15000.0,52.866,52.9493,52.692,52.692,15000.0
2011-12-30 15:00:00,69.65,69.69,69.47,69.49,23600.0,52.6996,52.7298,52.5634,52.5785,23600.0
2011-12-30 15:30:00,69.48,69.73,69.46,69.66,96100.0,52.5709,52.7601,52.5558,52.7071,96100.0
2012-01-03 09:30:00,71.96,72.09,70.73,71.35,47900.0,54.4474,54.5458,53.5167,53.9858,47900.0
2012-01-03 10:00:00,71.35,71.56,71.18,71.3,40400.0,53.9858,54.1447,53.8572,53.948,40400.0
2012-01-03 10:30:00,71.26,71.39,70.99,70.99,39200.0,53.9177,54.0161,53.7135,53.7135,39200.0
2012-01-03 11:00:00,70.98,71.03,70.71,70.82,32900.0,53.7059,53.7437,53.5016,53.5848,32900.0
2012-01-03 11:30:00,70.81,71.15,70.69,70.78,28400.0,53.5773,53.8345,53.4865,53.5546,28400.0
2012-01-03 12:00:00,70.78,70.82,70.66,70.77,44000.0,53.5546,53.5848,53.4638,53.547,44000.0
2012-01-03 12:30:00,70.75,70.76,70.6,70.6,30800.0,53.5319,53.5394,53.4184,53.4184,30800.0
2012-01-03 13:00:00,70.6,70.65,70.36,70.45,26500.0,53.4184,53.4562,53.2368,53.3049,26500.0
2012-01-03 13:30:00,70.45,70.54,70.43,70.52,20800.0,53.3049,53.373,53.2897,53.3578,20800.0
2012-01-03 14:00:00,70.5,70.56,70.44,70.49,18400.0,53.3427,53.3881,53.2973,53.3351,18400.0
2012-01-03 14:30:00,70.5,70.53,70.34,70.36,25500.0,53.3427,53.3654,53.2216,53.2368,25500.0
2012-01-03 15:00:00,70.37,70.37,70.13,70.15,38800.0,53.2443,53.2443,53.0627,53.0779,38800.0
2012-01-03 15:30:00,70.14,70.39,70.12,70.16,100400.0,53.0703,53.2595,53.0552,53.0854,100400.0
2012-01-04 09:30:00,69.44,70.52,69.44,70.52,25000.0,52.5407,53.3578,52.5407,53.3578,25000.0
2012-01-04 10:00:00,70.46,70.46,70.12,70.19,14500.0,53.3124,53.3124,53.0552,53.1081,14500.0
2012-01-04 10:30:00,70.18,70.2,69.95,70.1,20100.0,53.1006,53.1157,52.9266,53.0401,20100.0
2012-01-04 11:00:00,70.1,70.2,70.08,70.14,10200.0,53.0401,53.1157,53.0249,53.0703,10200.0
2012-01-04 11:30:00,70.15,70.24,70.11,70.24,6400.0,53.0779,53.146,53.0476,53.146,6400.0
2012-01-04 12:00:00,70.24,70.46,70.24,70.25,7100.0,53.146,53.3124,53.146,53.1535,7100.0
2012-01-04 12:30:00,70.24,70.35,70.13,70.34,8500.0,53.146,53.2292,53.0627,53.2216,8500.0
2012-01-04 13:00:00,70.25,70.31,70.12,70.31,6900.0,53.1535,53.1989,53.0552,53.1989,6900.0
2012-01-04 13:30:00,70.26,70.29,70.16,70.26,9700.0,53.1611,53.1838,53.0854,53.1611,9700.0
2012-01-04 14:00:00,70.26,70.26,70.09,70.2,19100.0,53.1611,53.1611,53.0325,53.1157,19100.0
2012-01-04 14:30:00,70.18,70.23,70.1,70.15,15100.0,53.1006,53.1384,53.0401,53.0779,15100.0
2012-01-04 15:00:00,70.14,70.22,69.99,70.1,41600.0,53.0703,53.1308,52.9568,53.0401,41600.0
2012-01-04 15:30:00,70.12,70.34,69.98,70.03,48500.0,53.0552,53.2216,52.9493,52.9871,48500.0
2012-01-05 09:30:00,69.78,69.99,69.22,69.41,10300.0,52.7979,52.9568,52.3742,52.518,10300.0
2012-01-05 10:00:00,69.41,69.61,69.3,69.51,8600.0,52.518,52.6693,52.4347,52.5936,8600.0
2012-01-05 10:30:00,69.51,69.62,69.42,69.61,12100.0,52.5936,52.6769,52.5255,52.6693,12100.0
2012-01-05 11:00:00,69.69,69.84,69.55,69.77,12600.0,52.7298,52.8433,52.6239,52.7904,12600.0
2012-01-05 11:30:00,69.83,69.96,69.7,69.7,7200.0,52.8358,52.9341,52.7374,52.7374,7200.0
2012-01-05 12:00:00,69.69,69.84,69.64,69.79,9600.0,52.7298,52.8433,52.692,52.8055,9600.0
2012-01-05 12:30:00,69.75,69.77,69.57,69.71,5400.0,52.7752,52.7904,52.639,52.745,5400.0
2012-01-05 13:00:00,69.71,69.71,69.53,69.56,8900.0,52.745,52.745,52.6088,52.6315,8900.0
2012-01-05 13:30:00,69.6,69.73,69.57,69.62,4900.0,52.6617,52.7601,52.639,52.6769,4900.0
2012-01-05 14:00:00,69.6,69.7,69.34,69.38,11500.0,52.6617,52.7374,52.465,52.4953,11500.0
2012-01-05 14:30:00,69.39,69.5,69.31,69.36,12300.0,52.5028,52.5861,52.4423,52.4801,12300.0
2012-01-05 15:00:00,69.38,69.49,69.26,69.41,32300.0,52.4953,52.5785,52.4045,52.518,32300.0
2012-01-05 15:30:00,69.41,69.7,69.39,69.68,47000.0,52.518,52.7374,52.5028,52.7223,47000.0
2012-01-06 09:30:00,69.45,70.36,68.87,69.03,21300.0,52.5482,53.2368,52.1094,52.2305,21300.0
2012-01-06 10:00:00,68.93,69.0,68.7,68.82,9000.0,52.1548,52.2078,51.9808,52.0716,9000.0
2012-01-06 10:30:00,68.74,68.95,68.73,68.86,4800.0,52.011,52.1699,52.0035,52.1018,4800.0
2012-01-06 11:00:00,68.89,69.13,68.89,69.12,6000.0,52.1245,52.3061,52.1245,52.2985,6000.0
2012-01-06 11:30:00,69.12,69.26,69.03,69.03,13000.0,52.2985,52.4045,52.2305,52.2305,13000.0
2012-01-06 12:00:00,69.03,69.03,68.8,68.84,11100.0,52.2305,52.2305,52.0564,52.0867,11100.0
2012-01-06 12:30:00,68.8,68.91,68.42,68.48,12400.0,52.0564,52.1397,51.7689,51.8143,12400.0
2012-01-06 13:00:00,68.48,68.48,68.23,68.23,14700.0,51.8143,51.8143,51.6251,51.6251,14700.0
2012-01-06 13:30:00,68.21,68.34,68.11,68.28,12900.0,51.61,51.7084,51.5343,51.663,12900.0
2012-01-06 14:00:00,68.29,68.43,68.23,68.34,12900.0,51.6705,51.7765,51.6251,51.7084,12900.0
2012-01-06 14:30:00,68.34,68.47,68.31,68.39,12900.0,51.7084,51.8067,51.6857,51.7462,12900.0
2012-01-06 15:00:00,68.42,68.72,68.42,68.58,26900.0,51.7689,51.9959,51.7689,51.89,26900.0
2012-01-06 15:30:00,68.56,68.71,68.53,68.69,77100.0,51.8748,51.9883,51.8521,51.9732,77100.0
2012-01-09 09:30:00,69.21,69.21,68.51,68.8,19300.0,52.3666,52.3666,51.837,52.0564,19300.0
2012-01-09 10:00:00,68.82,68.95,68.7,68.82,18900.0,52.0716,52.1699,51.9808,52.0716,18900.0
2012-01-09 10:30:00,68.91,68.98,68.84,68.92,15700.0,52.1397,52.1926,52.0867,52.1472,15700.0
2012-01-09 11:00:00,68.92,68.96,68.76,68.96,18800.0,52.1472,52.1775,52.0262,52.1775,18800.0
2012-01-09 11:30:00,68.93,69.08,68.88,68.96,13900.0,52.1548,52.2683,52.117,52.1775,13900.0
2012-01-09 12:00:00,68.97,69.0,68.71,68.76,19600.0,52.1851,52.2078,51.9883,52.0262,19600.0
2012-01-09 12:30:00,68.75,68.77,68.52,68.54,34800.0,52.0186,52.0337,51.8446,51.8597,34800.0
2012-01-09 13:00:00,68.53,68.64,68.4,68.45,40800.0,51.8521,51.9354,51.7538,51.7916,40800.0
2012-01-09 13:30:00,68.44,68.49,68.35,68.41,22700.0,51.784,51.8219,51.7159,51.7613,22700.0
2012-01-09 14:00:00,68.44,68.49,68.4,68.44,30300.0,51.784,51.8219,51.7538,51.784,30300.0
2012-01-09 14:30:00,68.45,68.67,68.45,68.63,26400.0,51.7916,51.9581,51.7916,51.9278,26400.0
2012-01-09 15:00:00,68.62,68.79,68.61,68.72,28100.0,51.9202,52.0489,51.9127,51.9959,28100.0
2012-01-09 15:30:00,68.71,69.16,68.7,69.02,91100.0,51.9883,52.3288,51.9808,52.2229,91100.0
2012-01-10 09:30:00,69.62,70.35,69.11,70.24,37400.0,52.6769,53.2292,52.291,53.146,37400.0
2012-01-10 10:00:00,70.22,70.67,70.22,70.5,53900.0,53.1308,53.4713,53.1308,53.3427,53900.0
2012-01-10 10:30:00,70.5,70.53,70.38,70.46,60100.0,53.3427,53.3654,53.2519,53.3124,60100.0
2012-01-10 11:00:00,70.48,70.49,70.42,70.44,60400.0,53.3276,53.3351,53.2822,53.2973,60400.0
2012-01-10 11:30:00,70.46,70.46,70.24,70.38,16900.0,53.3124,53.3124,53.146,53.2519,16900.0
2012-01-10 12:00:00,70.4,70.44,70.25,70.25,35400.0,53.267,53.2973,53.1535,53.1535,35400.0
2012-01-10 12:30:00,70.25,70.28,70.18,70.23,24500.0,53.1535,53.1762,53.1006,53.1384,24500.0
2012-01-10 13:00:00,70.24,70.24,70.05,70.1,24200.0,53.146,53.146,53.0022,53.0401,24200.0
2012-01-10 13:30:00,70.1,70.16,70.04,70.09,37600.0,53.0401,53.0854,52.9947,53.0325,37600.0
2012-01-10 14:00:00,70.11,70.12,69.83,69.83,35000.0,53.0476,53.0552,52.8358,52.8358,35000.0
2012-01-10 14:30:00,69.83,70.03,69.82,69.85,40300.0,52.8358,52.9871,52.8282,52.8509,40300.0
2012-01-10 15:00:00,69.84,69.86,69.54,69.63,58500.0,52.8433,52.8585,52.6163,52.6844,58500.0
2012-01-10 15:30:00,69.65,70.01,69.47,69.88,141600.0,52.6996,52.972,52.5634,52.8736,141600.0
2012-01-11 09:30:00,69.84,69.93,69.28,69.61,16800.0,52.8433,52.9114,52.4196,52.6693,16800.0
2012-01-11 10:00:00,69.61,69.67,69.42,69.54,16400.0,52.6693,52.7147,52.5255,52.6163,16400.0
2012-01-11 10:30:00,69.51,69.64,69.43,69.43,8100.0,52.5936,52.692,52.5331,52.5331,8100.0
2012-01-11 11:00:00,69.43,69.51,69.38,69.41,11100.0,52.5331,52.5936,52.4953,52.518,11100.0
2012-01-11 11:30:00,69.4,69.51,69.34,69.37,18200.0,52.5104,52.5936,52.465,52.4877,18200.0
2012-01-11 12:00:00,69.36,69.61,69.28,69.61,22800.0,52.4801,52.6693,52.4196,52.6693,22800.0
2012-01-11 12:30:00,69.63,69.73,69.59,69.65,16300.0,52.6844,52.7601,52.6542,52.6996,16300.0
2012-01-11 13:00:00,69.67,69.79,69.65,69.71,14700.0,52.7147,52.8055,52.6996,52.745,14700.0
2012-01-11 13:30:00,69.73,69.76,69.61,69.63,10500.0,52.7601,52.7828,52.6693,52.6844,10500.0
2012-01-11 14:00:00,69.63,69.75,69.54,69.75,18000.0,52.6844,52.7752,52.6163,52.7752,18000.0
2012-01-11 14:30:00,69.76,69.98,69.75,69.75,13000.0,52.7828,52.9493,52.7752,52.7752,13000.0
2012-01-11 15:00:00,69.78,69.82,69.68,69.81,11900.0,52.7979,52.8282,52.7223,52.8206,11900.0
2012-01-11 15:30:00,69.82,69.87,69.7,69.79,54300.0,52.8282,52.866,52.7374,52.8055,54300.0
2012-01-12 09:30:00,70.13,70.73,70.0,70.34,21500.0,53.0627,53.5167,52.9644,53.2216,21500.0
2012-01-12 10:00:00,70.36,70.36,69.8,69.82,12500.0,53.2368,53.2368,52.8131,52.8282,12500.0
2012-01-12 10:30:00,69.86,69.87,69.5,69.77,17600.0,52.8585,52.866,52.5861,52.7904,17600.0
2012-01-12 11:00:00,69.77,69.89,69.73,69.84,8400.0,52.7904,52.8812,52.7601,52.8433,8400.0
2012-01-12 11:30:00,69.84,69.98,69.78,69.9,17600.0,52.8433,52.9493,52.7979,52.8887,17600.0
2012-01-12 12:00:00,69.9,69.95,69.76,69.77,15300.0,52.8887,52.9266,52.7828,52.7904,15300.0
2012-01-12 12:30:00,69.78,69.85,69.65,69.83,9300.0,52.7979,52.8509,52.6996,52.8358,9300.0
2012-01-12 13:00:00,69.83,69.88,69.71,69.74,10300.0,52.8358,52.8736,52.745,52.7677,10300.0
2012-01-12 13:30:00,69.74,69.78,69.66,69.75,7800.0,52.7677,52.7979,52.7071,52.7752,7800.0
2012-01-12 14:00:00,69.75,69.81,69.65,69.8,9400.0,52.7752,52.8206,52.6996,52.8131,9400.0
2012-01-12 14:30:00,69.78,69.86,69.67,69.73,17500.0,52.7979,52.8585,52.7147,52.7601,17500.0
2012-01-12 15:00:00,69.73,69.77,69.66,69.75,14200.0,52.7601,52.7904,52.7071,52.7752,14200.0
2012-01-12 15:30:00,69.74,69.84,69.67,69.74,28100.0,52.7677,52.8433,52.7147,52.7677,28100.0
2012-01-13 09:30:00,69.39,69.55,68.44,68.67,60800.0,52.5028,52.6239,51.784,51.9581,60800.0
2012-01-13 10:00:00,68.69,68.85,68.15,68.3,37200.0,51.9732,52.0943,51.5646,51.6781,37200.0
2012-01-13 10:30:00,68.27,68.37,68.05,68.37,19300.0,51.6554,51.7311,51.489,51.7311,19300.0
2012-01-13 11:00:00,68.33,68.48,68.24,68.26,12000.0,51.7008,51.8143,51.6327,51.6478,12000.0
2012-01-13 11:30:00,68.25,68.31,68.06,68.17,17100.0,51.6403,51.6857,51.4965,51.5797,17100.0
2012-01-13 12:00:00,68.17,68.17,67.75,67.91,26500.0,51.5797,51.5797,51.262,51.383,26500.0
2012-01-13 12:30:00,67.9,67.94,67.55,67.61,26400.0,51.3755,51.4057,51.1106,51.156,26400.0
2012-01-13 13:00:00,67.61,67.74,67.41,67.72,8900.0,51.156,51.2544,51.0047,51.2393,8900.0
2012-01-13 13:30:00,67.7,67.9,67.69,67.71,15400.0,51.2241,51.3755,51.2166,51.2317,15400.0
2012-01-13 14:00:00,67.72,67.86,67.69,67.69,19900.0,51.2393,51.3452,51.2166,51.2166,19900.0
2012-01-13 14:30:00,67.74,67.85,67.68,67.8,14500.0,51.2544,51.3376,51.209,51.2998,14500.0
2012-01-13 15:00:00,67.79,68.01,67.68,67.69,30200.0,51.2922,51.4587,51.209,51.2166,30200.0
2012-01-13 15:30:00,67.68,67.79,67.55,67.67,46200.0,51.209,51.2922,51.1106,51.2014,46200.0
2012-01-17 09:30:00,69.22,69.22,68.55,68.99,53700.0,52.3742,52.3742,51.8673,52.2002,53700.0
2012-01-17 10:00:00,68.98,69.06,68.67,68.67,73600.0,52.1926,52.2532,51.9581,51.9581,73600.0
2012-01-17 10:30:00,68.73,68.8,68.56,68.59,44300.0,52.0035,52.0564,51.8748,51.8975,44300.0
2012-01-17 11:00:00,68.63,68.63,68.44,68.45,18100.0,51.9278,51.9278,51.784,51.7916,18100.0
2012-01-17 11:30:00,68.47,68.47,68.35,68.4,19700.0,51.8067,51.8067,51.7159,51.7538,19700.0
2012-01-17 12:00:00,68.37,68.55,68.37,68.46,26000.0,51.7311,51.8673,51.7311,51.7992,26000.0
2012-01-17 12:30:00,68.47,68.77,68.37,68.7,47500.0,51.8067,52.0337,51.7311,51.9808,47500.0
2012-01-17 13:00:00,68.7,68.78,68.54,68.56,29000.0,51.9808,52.0413,51.8597,51.8748,29000.0
2012-01-17 13:30:00,68.54,68.79,68.5,68.74,16500.0,51.8597,52.0489,51.8294,52.011,16500.0
2012-01-17 14:00:00,68.75,68.8,68.61,68.62,39500.0,52.0186,52.0564,51.9127,51.9202,39500.0
2012-01-17 14:30:00,68.6,68.61,68.36,68.36,22600.0,51.9051,51.9127,51.7235,51.7235,22600.0
2012-01-17 15:00:00,68.37,68.4,68.12,68.19,36300.0,51.7311,51.7538,51.5419,51.5949,36300.0
2012-01-17 15:30:00,68.19,68.23,68.09,68.09,123200.0,51.5949,51.6251,51.5192,51.5192,123200.0
2012-01-18 09:30:00,68.39,68.68,68.01,68.21,61900.0,51.7462,51.9656,51.4587,51.61,61900.0
2012-01-18 10:00:00,68.25,68.56,68.25,68.4,55200.0,51.6403,51.8748,51.6403,51.7538,55200.0
2012-01-18 10:30:00,68.39,68.54,68.33,68.54,47900.0,51.7462,51.8597,51.7008,51.8597,47900.0
2012-01-18 11:00:00,68.55,68.64,68.27,68.54,68700.0,51.8673,51.9354,51.6554,51.8597,68700.0
2012-01-18 11:30:00,68.55,68.6,68.41,68.56,72500.0,51.8673,51.9051,51.7613,51.8748,72500.0
2012-01-18 12:00:00,68.61,68.87,68.58,68.74,94500.0,51.9127,52.1094,51.89,52.011,94500.0
2012-01-18 12:30:00,68.75,68.92,68.74,68.83,46000.0,52.0186,52.1472,52.011,52.0791,46000.0
2012-01-18 13:00:00,68.84,68.94,68.76,68.87,18400.0,52.0867,52.1624,52.0262,52.1094,18400.0
2012-01-18 13:30:00,68.87,68.93,68.82,68.82,17400.0,52.1094,52.1548,52.0716,52.0716,17400.0
2012-01-18 14:00:00,68.81,69.13,68.81,69.13,39300.0,52.064,52.3061,52.064,52.3061,39300.0
2012-01-18 14:30:00,69.14,69.83,69.14,69.82,45500.0,52.3137,52.8358,52.3137,52.8282,45500.0
2012-01-18 15:00:00,69.83,70.51,69.81,70.49,39000.0,52.8358,53.3503,52.8206,53.3351,39000.0
2012-01-18 15:30:00,70.48,70.73,70.24,70.35,102100.0,53.3276,53.5167,53.146,53.2292,102100.0
2012-01-19 09:30:00,70.16,70.93,70.16,70.81,16800.0,53.0854,53.6681,53.0854,53.5773,16800.0
2012-01-19 10:00:00,70.8,70.8,69.91,70.56,62200.0,53.5697,53.5697,52.8963,53.3881,62200.0
2012-01-19 10:30:00,70.64,70.88,70.53,70.79,48100.0,53.4486,53.6302,53.3654,53.5621,48100.0
2012-01-19 11:00:00,70.72,70.77,70.45,70.62,46800.0,53.5092,53.547,53.3049,53.4335,46800.0
2012-01-19 11:30:00,70.6,70.61,70.5,70.59,22200.0,53.4184,53.4259,53.3427,53.4108,22200.0
2012-01-19 12:00:00,70.58,70.6,70.4,70.44,29800.0,53.4032,53.4184,53.267,53.2973,29800.0
2012-01-19 12:30:00,70.42,70.44,70.12,70.3,31100.0,53.2822,53.2973,53.0552,53.1914,31100.0
2012-01-19 13:00:00,70.28,70.41,70.23,70.3,50000.0,53.1762,53.2746,53.1384,53.1914,50000.0
2012-01-19 13:30:00,70.29,70.33,69.79,69.8,84200.0,53.1838,53.2141,52.8055,52.8131,84200.0
2012-01-19 14:00:00,69.79,69.91,69.39,69.41,39100.0,52.8055,52.8963,52.5028,52.518,39100.0
2012-01-19 14:30:00,69.42,69.46,69.1,69.1,33400.0,52.5255,52.5558,52.2834,52.2834,33400.0
2012-01-19 15:00:00,69.1,69.59,69.09,69.51,57500.0,52.2834,52.6542,52.2759,52.5936,57500.0
2012-01-19 15:30:00,69.53,69.76,69.43,69.52,100000.0,52.6088,52.7828,52.5331,52.6012,100000.0
2012-01-20 09:30:00,69.15,69.82,68.62,68.68,92100.0,52.3212,52.8282,51.9202,51.9656,92100.0
2012-01-20 10:00:00,68.68,68.78,68.3,68.7,79100.0,51.9656,52.0413,51.6781,51.9808,79100.0
2012-01-20 10:30:00,68.71,68.79,68.62,68.7,78800.0,51.9883,52.0489,51.9202,51.9808,78800.0
2012-01-20 11:00:00,68.7,68.71,68.45,68.55,60200.0,51.9808,51.9883,51.7916,51.8673,60200.0
2012-01-20 11:30:00,68.55,68.57,68.47,68.56,25100.0,51.8673,51.8824,51.8067,51.8748,25100.0
2012-01-20 12:00:00,68.57,68.63,68.46,68.55,31400.0,51.8824,51.9278,51.7992,51.8673,31400.0
2012-01-20 12:30:00,68.54,68.58,68.46,68.49,37000.0,51.8597,51.89,51.7992,51.8219,37000.0
2012-01-20 13:00:00,68.48,68.53,68.16,68.31,46400.0,51.8143,51.8521,51.5722,51.6857,46400.0
2012-01-20 13:30:00,68.32,68.32,68.18,68.29,44800.0,51.6932,51.6932,51.5873,51.6705,44800.0
2012-01-20 14:00:00,68.28,68.29,67.5,67.67,137100.0,51.663,51.6705,51.0728,51.2014,137100.0
2012-01-20 14:30:00,67.67,67.96,67.56,67.96,54200.0,51.2014,51.4209,51.1182,51.4209,54200.0
2012-01-20 15:00:00,67.99,68.06,67.92,67.98,83000.0,51.4436,51.4965,51.3906,51.436,83000.0
2012-01-20 15:30:00,67.98,68.35,67.98,68.26,139000.0,51.436,51.7159,51.436,51.6478,139000.0
2012-01-23 09:30:00,68.37,68.51,67.8,68.12,56500.0,51.7311,51.837,51.2998,51.5419,56500.0
2012-01-23 10:00:00,68.08,68.23,67.86,67.96,86600.0,51.5116,51.6251,51.3452,51.4209,86600.0
2012-01-23 10:30:00,67.96,68.01,67.92,68.0,76500.0,51.4209,51.4587,51.3906,51.4511,76500.0
2012-01-23 11:00:00,67.99,68.01,67.89,68.0,87600.0,51.4436,51.4587,51.3679,51.4511,87600.0
2012-01-23 11:30:00,68.0,68.0,67.88,67.93,56700.0,51.4511,51.4511,51.3603,51.3982,56700.0
2012-01-23 12:00:00,67.94,68.0,67.81,67.98,27400.0,51.4057,51.4511,51.3074,51.436,27400.0
2012-01-23 12:30:00,67.99,68.02,67.93,67.95,34700.0,51.4436,51.4663,51.3982,51.4133,34700.0
2012-01-23 13:00:00,67.95,68.0,67.85,67.95,43500.0,51.4133,51.4511,51.3376,51.4133,43500.0
2012-01-23 13:30:00,67.92,67.92,67.66,67.76,74800.0,51.3906,51.3906,51.1939,51.2695,74800.0
2012-01-23 14:00:00,67.73,67.74,67.58,67.67,28400.0,51.2468,51.2544,51.1333,51.2014,28400.0
2012-01-23 14:30:00,67.67,67.67,67.26,67.45,45100.0,51.2014,51.2014,50.8912,51.035,45100.0
2012-01-23 15:00:00,67.42,67.7,67.41,67.5,54300.0,51.0123,51.2241,51.0047,51.0728,54300.0
2012-01-23 15:30:00,67.5,67.53,67.27,67.45,134100.0,51.0728,51.0955,50.8988,51.035,134100.0
2012-01-24 09:30:00,67.04,67.61,66.47,67.57,25800.0,50.7248,51.156,50.2935,51.1258,25800.0
2012-01-24 10:00:00,67.58,68.19,67.56,67.98,26500.0,51.1333,51.5949,51.1182,51.436,26500.0
2012-01-24 10:30:00,67.96,68.16,67.95,67.99,21500.0,51.4209,51.5722,51.4133,51.4436,21500.0
2012-01-24 11:00:00,67.99,68.01,67.87,67.97,32500.0,51.4436,51.4587,51.3528,51.4284,32500.0
2012-01-24 11:30:00,67.97,68.06,67.81,68.04,45200.0,51.4284,51.4965,51.3074,51.4814,45200.0
2012-01-24 12:00:00,68.06,68.18,68.06,68.18,99100.0,51.4965,51.5873,51.4965,51.5873,99100.0
2012-01-24 12:30:00,68.18,68.36,68.16,68.36,46200.0,51.5873,51.7235,51.5722,51.7235,46200.0
2012-01-24 13:00:00,68.37,68.38,68.12,68.18,50200.0,51.7311,51.7386,51.5419,51.5873,50200.0
2012-01-24 13:30:00,68.18,68.29,68.14,68.27,30000.0,51.5873,51.6705,51.557,51.6554,30000.0
2012-01-24 14:00:00,68.28,68.32,68.26,68.29,35000.0,51.663,51.6932,51.6478,51.6705,35000.0
2012-01-24 14:30:00,68.3,68.34,68.26,68.31,65700.0,51.6781,51.7084,51.6478,51.6857,65700.0
2012-01-24 15:00:00,68.31,68.45,68.28,68.37,45400.0,51.6857,51.7916,51.663,51.7311,45400.0
2012-01-24 15:30:00,68.4,68.42,68.3,68.39,127600.0,51.7538,51.7689,51.6781,51.7462,127600.0
2012-01-25 09:30:00,68.07,68.59,67.9,68.36,38300.0,51.5041,51.8975,51.3755,51.7235,38300.0
2012-01-25 10:00:00,68.36,68.85,68.34,68.84,27900.0,51.7235,52.0943,51.7084,52.0867,27900.0
2012-01-25 10:30:00,68.8,68.81,68.7,68.7,20800.0,52.0564,52.064,51.9808,51.9808,20800.0
2012-01-25 11:00:00,68.7,68.8,68.62,68.75,20200.0,51.9808,52.0564,51.9202,52.0186,20200.0
2012-01-25 11:30:00,68.74,68.74,68.5,68.55,57600.0,52.011,52.011,51.8294,51.8673,57600.0
2012-01-25 12:00:00,68.55,68.67,68.41,68.67,60700.0,51.8673,51.9581,51.7613,51.9581,60700.0
2012-01-25 12:30:00,68.67,69.07,68.56,68.99,33500.0,51.9581,52.2607,51.8748,52.2002,33500.0
2012-01-25 13:00:00,69.03,69.41,68.91,69.02,116500.0,52.2305,52.518,52.1397,52.2229,116500.0
2012-01-25 13:30:00,69.01,69.21,68.95,69.21,27900.0,52.2153,52.3666,52.1699,52.3666,27900.0
2012-01-25 14:00:00,69.18,69.18,68.95,69.05,57900.0,52.3439,52.3439,52.1699,52.2456,57900.0
2012-01-25 14:30:00,69.08,69.4,69.08,69.26,112900.0,52.2683,52.5104,52.2683,52.4045,112900.0
2012-01-25 15:00:00,69.28,69.72,69.26,69.69,67200.0,52.4196,52.7525,52.4045,52.7298,67200.0
2012-01-25 15:30:00,69.68,69.94,69.55,69.67,162900.0,52.7223,52.919,52.6239,52.7147,162900.0
2012-01-26 09:30:00,70.19,70.96,69.92,70.93,80400.0,53.1081,53.6908,52.9039,53.6681,80400.0
2012-01-26 10:00:00,70.94,71.01,70.51,70.56,101700.0,53.6756,53.7286,53.3503,53.3881,101700.0
2012-01-26 10:30:00,70.55,70.55,70.14,70.44,58200.0,53.3805,53.3805,53.0703,53.2973,58200.0
2012-01-26 11:00:00,70.38,70.57,70.38,70.54,25200.0,53.2519,53.3957,53.2519,53.373,25200.0
2012-01-26 11:30:00,70.52,70.57,70.35,70.35,26000.0,53.3578,53.3957,53.2292,53.2292,26000.0
2012-01-26 12:00:00,70.4,70.47,70.31,70.4,136800.0,53.267,53.32,53.1989,53.267,136800.0
2012-01-26 12:30:00,70.4,70.4,70.29,70.39,91100.0,53.267,53.267,53.1838,53.2595,91100.0
2012-01-26 13:00:00,70.38,70.4,70.23,70.28,55700.0,53.2519,53.267,53.1384,53.1762,55700.0
2012-01-26 13:30:00,70.27,70.27,69.87,69.97,56200.0,53.1687,53.1687,52.866,52.9417,56200.0
2012-01-26 14:00:00,69.98,70.02,69.8,69.84,45100.0,52.9493,52.9795,52.8131,52.8433,45100.0
2012-01-26 14:30:00,69.85,69.96,69.53,69.92,59300.0,52.8509,52.9341,52.6088,52.9039,59300.0
2012-01-26 15:00:00,69.91,70.28,69.81,70.22,59400.0,52.8963,53.1762,52.8206,53.1308,59400.0
2012-01-26 15:30:00,70.21,70.35,70.14,70.22,192000.0,53.1233,53.2292,53.0703,53.1308,192000.0
2012-01-27 09:30:00,70.1,71.0,69.55,70.25,106000.0,53.0401,53.721,52.6239,53.1535,106000.0
2012-01-27 10:00:00,70.3,70.4,69.88,70.12,97100.0,53.1914,53.267,52.8736,53.0552,97100.0
2012-01-27 10:30:00,70.13,70.14,69.54,69.64,13000.0,53.0627,53.0703,52.6163,52.692,13000.0
2012-01-27 11:00:00,69.66,69.97,69.64,69.87,16500.0,52.7071,52.9417,52.692,52.866,16500.0
2012-01-27 11:30:00,69.85,70.02,69.72,70.01,16900.0,52.8509,52.9795,52.7525,52.972,16900.0
2012-01-27 12:00:00,70.02,70.1,69.56,69.67,170700.0,52.9795,53.0401,52.6315,52.7147,170700.0
2012-01-27 12:30:00,69.66,69.71,69.28,69.29,212900.0,52.7071,52.745,52.4196,52.4272,212900.0
2012-01-27 13:00:00,69.29,69.6,69.22,69.38,179200.0,52.4272,52.6617,52.3742,52.4953,179200.0
2012-01-27 13:30:00,69.31,69.54,69.26,69.54,119800.0,52.4423,52.6163,52.4045,52.6163,119800.0
2012-01-27 14:00:00,69.52,69.63,69.49,69.54,44000.0,52.6012,52.6844,52.5785,52.6163,44000.0
2012-01-27 14:30:00,69.54,69.62,69.53,69.61,10700.0,52.6163,52.6769,52.6088,52.6693,10700.0
2012-01-27 15:00:00,69.63,69.85,69.61,69.79,39900.0,52.6844,52.8509,52.6693,52.8055,39900.0
2012-01-27 15:30:00,69.73,69.76,69.57,69.62,39800.0,52.7601,52.7828,52.639,52.6769,39800.0
2012-01-30 09:30:00,68.86,68.99,68.65,68.87,37900.0,52.1018,52.2002,51.9429,52.1094,37900.0
2012-01-30 10:00:00,68.89,68.92,68.72,68.72,24300.0,52.1245,52.1472,51.9959,51.9959,24300.0
2012-01-30 10:30:00,68.73,69.21,68.73,69.13,27500.0,52.0035,52.3666,52.0035,52.3061,27500.0
2012-01-30 11:00:00,69.17,69.34,69.17,69.28,14800.0,52.3364,52.465,52.3364,52.4196,14800.0
2012-01-30 11:30:00,69.28,69.37,69.23,69.37,11400.0,52.4196,52.4877,52.3818,52.4877,11400.0
2012-01-30 12:00:00,69.38,69.53,69.38,69.52,11400.0,52.4953,52.6088,52.4953,52.6012,11400.0
2012-01-30 12:30:00,69.53,69.53,69.34,69.51,26800.0,52.6088,52.6088,52.465,52.5936,26800.0
2012-01-30 13:00:00,69.51,69.51,69.37,69.44,25800.0,52.5936,52.5936,52.4877,52.5407,25800.0
2012-01-30 13:30:00,69.44,69.62,69.44,69.53,18200.0,52.5407,52.6769,52.5407,52.6088,18200.0
2012-01-30 14:00:00,69.53,69.75,69.44,69.64,24600.0,52.6088,52.7752,52.5407,52.692,24600.0
2012-01-30 14:30:00,69.63,69.7,69.5,69.51,14000.0,52.6844,52.7374,52.5861,52.5936,14000.0
2012-01-30 15:00:00,69.51,69.55,69.5,69.5,18200.0,52.5936,52.6239,52.5861,52.5861,18200.0
2012-01-30 15:30:00,69.51,69.54,69.38,69.5,67300.0,52.5936,52.6163,52.4953,52.5861,67300.0
2012-01-31 09:30:00,70.24,70.8,69.82,70.41,85800.0,53.146,53.5697,52.8282,53.2746,85800.0
2012-01-31 10:00:00,70.41,70.44,69.94,70.21,34600.0,53.2746,53.2973,52.919,53.1233,34600.0
2012-01-31 10:30:00,70.21,70.24,69.89,69.89,31400.0,53.1233,53.146,52.8812,52.8812,31400.0
2012-01-31 11:00:00,69.89,70.09,69.53,69.77,58500.0,52.8812,53.0325,52.6088,52.7904,58500.0
2012-01-31 11:30:00,69.77,70.16,69.68,70.12,30600.0,52.7904,53.0854,52.7223,53.0552,30600.0
2012-01-31 12:00:00,70.11,70.17,69.86,69.94,38000.0,53.0476,53.093,52.8585,52.919,38000.0
2012-01-31 12:30:00,69.96,70.1,69.83,69.88,32100.0,52.9341,53.0401,52.8358,52.8736,32100.0
2012-01-31 13:00:00,69.89,70.05,69.88,70.01,25600.0,52.8812,53.0022,52.8736,52.972,25600.0
2012-01-31 13:30:00,70.0,70.02,69.76,69.88,38800.0,52.9644,52.9795,52.7828,52.8736,38800.0
2012-01-31 14:00:00,69.86,69.98,69.68,69.98,36900.0,52.8585,52.9493,52.7223,52.9493,36900.0
2012-01-31 14:30:00,69.98,70.1,69.88,70.06,71800.0,52.9493,53.0401,52.8736,53.0098,71800.0
2012-01-31 15:00:00,70.05,70.29,69.96,70.27,77500.0,53.0022,53.1838,52.9341,53.1687,77500.0
2012-01-31 15:30:00,70.27,70.53,69.8,70.52,320400.0,53.1687,53.3654,52.8131,53.3578,320400.0
2012-02-01 09:30:00,71.44,72.13,70.91,71.52,78700.0,54.0539,54.576,53.6529,54.1145,78700.0
2012-02-01 10:00:00,71.57,72.14,71.51,72.01,52800.0,54.1523,54.5836,54.1069,54.4852,52800.0
2012-02-01 10:30:00,71.96,72.05,71.88,72.05,50300.0,54.4474,54.5155,54.3869,54.5155,50300.0
2012-02-01 11:00:00,72.05,72.1,71.94,72.09,53800.0,54.5155,54.5533,54.4323,54.5458,53800.0
2012-02-01 11:30:00,72.08,72.56,72.06,72.51,72000.0,54.5382,54.9014,54.5231,54.8635,72000.0
2012-02-01 12:00:00,72.48,72.75,72.4,72.66,30400.0,54.8408,55.0451,54.7803,54.977,30400.0
2012-02-01 12:30:00,72.66,72.66,72.49,72.53,45900.0,54.977,54.977,54.8484,54.8787,45900.0
2012-02-01 13:00:00,72.53,72.68,72.46,72.46,19400.0,54.8787,54.9922,54.8257,54.8257,19400.0
2012-02-01 13:30:00,72.49,72.53,72.42,72.52,21700.0,54.8484,54.8787,54.7954,54.8711,21700.0
2012-02-01 14:00:00,72.5,72.52,72.34,72.34,25200.0,54.856,54.8711,54.7349,54.7349,25200.0
2012-02-01 14:30:00,72.36,72.36,72.18,72.29,22800.0,54.75,54.75,54.6138,54.6971,22800.0
2012-02-01 15:00:00,72.28,72.44,72.27,72.33,54100.0,54.6895,54.8106,54.6819,54.7273,54100.0
2012-02-01 15:30:00,72.3,72.62,72.22,72.58,184500.0,54.7046,54.9468,54.6441,54.9165,184500.0
2012-02-02 09:30:00,72.25,72.67,72.22,72.56,41700.0,54.6668,54.9846,54.6441,54.9014,41700.0
2012-02-02 10:00:00,72.5,72.59,72.32,72.5,49400.0,54.856,54.9241,54.7198,54.856,49400.0
2012-02-02 10:30:00,72.5,72.9,72.5,72.89,44100.0,54.856,55.1586,54.856,55.1511,44100.0
2012-02-02 11:00:00,72.9,72.95,72.75,72.81,12200.0,55.1586,55.1965,55.0451,55.0905,12200.0
2012-02-02 11:30:00,72.8,72.83,72.6,72.73,20500.0,55.083,55.1057,54.9316,55.03,20500.0
2012-02-02 12:00:00,72.73,72.73,72.55,72.68,6400.0,55.03,55.03,54.8938,54.9922,6400.0
2012-02-02 12:30:00,72.68,72.74,72.51,72.74,10400.0,54.9922,55.0376,54.8635,55.0376,10400.0
2012-02-02 13:00:00,72.75,72.8,72.7,72.72,7200.0,55.0451,55.083,55.0073,55.0224,7200.0
2012-02-02 13:30:00,72.72,72.83,72.72,72.81,20000.0,55.0224,55.1057,55.0224,55.0905,20000.0
2012-02-02 14:00:00,72.76,72.76,72.61,72.63,20200.0,55.0527,55.0527,54.9392,54.9543,20200.0
2012-02-02 14:30:00,72.63,72.64,72.47,72.55,17200.0,54.9543,54.9619,54.8333,54.8938,17200.0
2012-02-02 15:00:00,72.54,72.6,72.53,72.57,25700.0,54.8862,54.9316,54.8787,54.9089,25700.0
2012-02-02 15:30:00,72.56,72.67,72.46,72.49,109400.0,54.9014,54.9846,54.8257,54.8484,109400.0
2012-02-03 09:30:00,72.89,73.5,72.52,73.27,25100.0,55.1511,55.6126,54.8711,55.4386,25100.0
2012-02-03 10:00:00,73.31,73.7,73.26,73.62,27200.0,55.4688,55.7639,55.431,55.7034,27200.0
2012-02-03 10:30:00,73.62,73.69,73.34,73.37,22800.0,55.7034,55.7564,55.4915,55.5142,22800.0
2012-02-03 11:00:00,73.4,73.48,73.25,73.31,17300.0,55.5369,55.5975,55.4234,55.4688,17300.0
2012-02-03 11:30:00,73.37,73.39,73.2,73.27,10900.0,55.5142,55.5294,55.3856,55.4386,10900.0
2012-02-03 12:00:00,73.32,73.38,73.11,73.23,30300.0,55.4764,55.5218,55.3175,55.4083,30300.0
2012-02-03 12:30:00,73.22,73.31,73.12,73.21,15600.0,55.4007,55.4688,55.3251,55.3932,15600.0
2012-02-03 13:00:00,73.21,73.35,73.17,73.27,14900.0,55.3932,55.4991,55.3629,55.4386,14900.0
2012-02-03 13:30:00,73.29,73.43,73.22,73.4,18300.0,55.4537,55.5596,55.4007,55.5369,18300.0
2012-02-03 14:00:00,73.4,73.41,73.26,73.3,10900.0,55.5369,55.5445,55.431,55.4613,10900.0
2012-02-03 14:30:00,73.3,73.3,73.06,73.12,78500.0,55.4613,55.4613,55.2797,55.3251,78500.0
2012-02-03 15:00:00,73.09,73.09,72.9,73.05,41100.0,55.3024,55.3024,55.1586,55.2721,41100.0
2012-02-03 15:30:00,73.06,73.06,72.92,73.01,78600.0,55.2797,55.2797,55.1738,55.2419,78600.0
2012-02-06 09:30:00,72.47,73.38,72.44,73.29,36700.0,54.8333,55.5218,54.8106,55.4537,36700.0
2012-02-06 10:00:00,73.3,73.44,73.14,73.19,13100.0,55.4613,55.5672,55.3402,55.378,13100.0
2012-02-06 10:30:00,73.19,73.34,73.03,73.2,14200.0,55.378,55.4915,55.257,55.3856,14200.0
2012-02-06 11:00:00,73.19,73.37,73.15,73.2,15400.0,55.378,55.5142,55.3478,55.3856,15400.0
2012-02-06 11:30:00,73.2,73.27,72.89,73.04,12000.0,55.3856,55.4386,55.1511,55.2646,12000.0
2012-02-06 12:00:00,73.05,73.05,72.83,72.95,10500.0,55.2721,55.2721,55.1057,55.1965,10500.0
2012-02-06 12:30:00,72.89,72.95,72.79,72.82,10100.0,55.1511,55.1965,55.0754,55.0981,10100.0
2012-02-06 13:00:00,72.82,72.82,72.68,72.71,10300.0,55.0981,55.0981,54.9922,55.0149,10300.0
2012-02-06 13:30:00,72.7,72.96,72.67,72.95,19600.0,55.0073,55.204,54.9846,55.1965,19600.0
2012-02-06 14:00:00,72.97,73.0,72.97,73.0,14100.0,55.2116,55.2343,55.2116,55.2343,14100.0
2012-02-06 14:30:00,73.0,73.06,72.99,73.05,24800.0,55.2343,55.2797,55.2267,55.2721,24800.0
2012-02-06 15:00:00,73.06,73.2,73.06,73.17,30700.0,55.2797,55.3856,55.2797,55.3629,30700.0
2012-02-06 15:30:00,73.17,73.17,72.95,73.07,51900.0,55.3629,55.3629,55.1965,55.2873,51900.0
2012-02-07 09:30:00,73.15,73.74,73.04,73.27,23300.0,55.3478,55.7942,55.2646,55.4386,23300.0
2012-02-07 10:00:00,73.3,73.9,73.17,73.88,20900.0,55.4613,55.9153,55.3629,55.9001,20900.0
2012-02-07 10:30:00,73.83,73.84,73.52,73.82,10000.0,55.8623,55.8699,55.6277,55.8547,10000.0
2012-02-07 11:00:00,73.88,73.89,73.59,73.63,9300.0,55.9001,55.9077,55.6807,55.711,9300.0
2012-02-07 11:30:00,73.59,73.73,73.37,73.69,19300.0,55.6807,55.7866,55.5142,55.7564,19300.0
2012-02-07 12:00:00,73.72,73.76,73.63,73.7,8400.0,55.7791,55.8093,55.711,55.7639,8400.0
2012-02-07 12:30:00,73.68,73.75,73.51,73.54,8900.0,55.7488,55.8018,55.6202,55.6429,8900.0
2012-02-07 13:00:00,73.52,73.68,73.38,73.51,14700.0,55.6277,55.7488,55.5218,55.6202,14700.0
2012-02-07 13:30:00,73.49,73.53,73.35,73.42,14500.0,55.605,55.6353,55.4991,55.5521,14500.0
2012-02-07 14:00:00,73.47,73.47,73.26,73.45,80700.0,55.5899,55.5899,55.431,55.5748,80700.0
2012-02-07 14:30:00,73.46,73.56,73.35,73.51,24800.0,55.5823,55.658,55.4991,55.6202,24800.0
2012-02-07 15:00:00,73.48,73.69,73.43,73.67,21900.0,55.5975,55.7564,55.5596,55.7412,21900.0
2012-02-07 15:30:00,73.67,73.75,73.43,73.45,70100.0,55.7412,55.8018,55.5596,55.5748,70100.0
2012-02-08 09:30:00,73.57,74.15,73.54,73.76,16900.0,55.6656,56.1044,55.6429,55.8093,16900.0
2012-02-08 10:00:00,73.76,73.98,73.71,73.8,31400.0,55.8093,55.9758,55.7715,55.8396,31400.0
2012-02-08 10:30:00,73.82,73.82,73.25,73.44,40400.0,55.8547,55.8547,55.4234,55.5672,40400.0
2012-02-08 11:00:00,73.46,73.52,73.16,73.4,27300.0,55.5823,55.6277,55.3554,55.5369,27300.0
2012-02-08 11:30:00,73.4,73.55,73.19,73.5,27000.0,55.5369,55.6504,55.378,55.6126,27000.0
2012-02-08 12:00:00,73.55,73.82,73.39,73.7,27800.0,55.6504,55.8547,55.5294,55.7639,27800.0
2012-02-08 12:30:00,73.7,73.7,73.54,73.69,14700.0,55.7639,55.7639,55.6429,55.7564,14700.0
2012-02-08 13:00:00,73.69,73.79,73.56,73.65,17300.0,55.7564,55.832,55.658,55.7261,17300.0
2012-02-08 13:30:00,73.65,73.67,73.35,73.37,23800.0,55.7261,55.7412,55.4991,55.5142,23800.0
2012-02-08 14:00:00,73.37,73.61,73.37,73.51,34800.0,55.5142,55.6958,55.5142,55.6202,34800.0
2012-02-08 14:30:00,73.51,73.65,73.45,73.46,34300.0,55.6202,55.7261,55.5748,55.5823,34300.0
2012-02-08 15:00:00,73.46,73.55,73.44,73.47,27800.0,55.5823,55.6504,55.5672,55.5899,27800.0
2012-02-08 15:30:00,73.45,73.51,73.28,73.44,111200.0,55.5748,55.6202,55.4461,55.5672,111200.0
2012-02-09 09:30:00,73.19,73.58,73.16,73.4,14300.0,55.378,55.6731,55.3554,55.5369,14300.0
2012-02-09 10:00:00,73.46,73.52,73.21,73.33,21800.0,55.5823,55.6277,55.3932,55.484,21800.0
2012-02-09 10:30:00,73.41,73.51,73.34,73.42,18300.0,55.5445,55.6202,55.4915,55.5521,18300.0
2012-02-09 11:00:00,73.42,73.42,73.28,73.28,14900.0,55.5521,55.5521,55.4461,55.4461,14900.0
2012-02-09 11:30:00,73.29,73.42,73.07,73.41,22400.0,55.4537,55.5521,55.2873,55.5445,22400.0
2012-02-09 12:00:00,73.45,73.5,73.25,73.5,30900.0,55.5748,55.6126,55.4234,55.6126,30900.0
2012-02-09 12:30:00,73.48,73.63,73.47,73.63,5700.0,55.5975,55.711,55.5899,55.711,5700.0
2012-02-09 13:00:00,73.62,73.79,73.61,73.76,5300.0,55.7034,55.832,55.6958,55.8093,5300.0
2012-02-09 13:30:00,73.76,73.91,73.72,73.88,18100.0,55.8093,55.9228,55.7791,55.9001,18100.0
2012-02-09 14:00:00,73.88,74.02,73.78,74.01,28200.0,55.9001,56.0061,55.8245,55.9985,28200.0
2012-02-09 14:30:00,74.01,74.04,73.84,73.96,12700.0,55.9985,56.0212,55.8699,55.9607,12700.0
2012-02-09 15:00:00,73.96,74.04,73.9,74.03,14700.0,55.9607,56.0212,55.9153,56.0136,14700.0
2012-02-09 15:30:00,74.02,74.02,73.75,73.82,25600.0,56.0061,56.0061,55.8018,55.8547,25600.0
2012-02-10 09:30:00,72.26,73.19,72.26,72.54,23600.0,54.6744,55.378,54.6744,54.8862,23600.0
2012-02-10 10:00:00,72.52,72.65,72.43,72.48,6100.0,54.8711,54.9695,54.803,54.8408,6100.0
2012-02-10 10:30:00,72.47,72.52,72.23,72.44,15200.0,54.8333,54.8711,54.6517,54.8106,15200.0
2012-02-10 11:00:00,72.51,72.61,72.28,72.38,12100.0,54.8635,54.9392,54.6895,54.7652,12100.0
2012-02-10 11:30:00,72.38,72.52,72.31,72.5,12800.0,54.7652,54.8711,54.7122,54.856,12800.0
2012-02-10 12:00:00,72.53,72.54,72.41,72.43,6700.0,54.8787,54.8862,54.7879,54.803,6700.0
2012-02-10 12:30:00,72.41,72.58,72.41,72.55,5500.0,54.7879,54.9165,54.7879,54.8938,5500.0
2012-02-10 13:00:00,72.53,72.54,72.37,72.37,20900.0,54.8787,54.8862,54.7576,54.7576,20900.0
2012-02-10 13:30:00,72.37,72.37,72.2,72.28,11200.0,54.7576,54.7576,54.629,54.6895,11200.0
2012-02-10 14:00:00,72.25,72.37,72.11,72.37,15700.0,54.6668,54.7576,54.5609,54.7576,15700.0
2012-02-10 14:30:00,72.39,72.59,72.34,72.59,17500.0,54.7727,54.9241,54.7349,54.9241,17500.0
2012-02-10 15:00:00,72.59,72.94,72.59,72.87,23200.0,54.9241,55.1889,54.9241,55.1359,23200.0
2012-02-10 15:30:00,72.86,72.99,72.72,72.97,82100.0,55.1284,55.2267,55.0224,55.2116,82100.0
2012-02-13 09:30:00,73.56,74.11,72.52,73.76,24500.0,55.658,56.0742,54.8711,55.8093,24500.0
2012-02-13 10:00:00,73.78,73.78,73.62,73.66,4300.0,55.8245,55.8245,55.7034,55.7337,4300.0
2012-02-13 10:30:00,73.66,73.72,73.55,73.66,5000.0,55.7337,55.7791,55.6504,55.7337,5000.0
2012-02-13 11:00:00,73.64,73.71,73.53,73.6,6700.0,55.7185,55.7715,55.6353,55.6883,6700.0
2012-02-13 11:30:00,73.56,73.82,73.56,73.65,17100.0,55.658,55.8547,55.658,55.7261,17100.0
2012-02-13 12:00:00,73.61,73.71,73.54,73.55,4800.0,55.6958,55.7715,55.6429,55.6504,4800.0
2012-02-13 12:30:00,73.54,73.56,73.43,73.56,4200.0,55.6429,55.658,55.5596,55.658,4200.0
2012-02-13 13:00:00,73.54,73.64,73.54,73.6,6900.0,55.6429,55.7185,55.6429,55.6883,6900.0
2012-02-13 13:30:00,73.59,73.65,73.36,73.54,24100.0,55.6807,55.7261,55.5067,55.6429,24100.0
2012-02-13 14:00:00,73.54,73.71,73.54,73.66,13600.0,55.6429,55.7715,55.6429,55.7337,13600.0
2012-02-13 14:30:00,73.65,73.75,73.64,73.72,10700.0,55.7261,55.8018,55.7185,55.7791,10700.0
2012-02-13 15:00:00,73.71,73.73,73.67,73.69,11800.0,55.7715,55.7866,55.7412,55.7564,11800.0
2012-02-13 15:30:00,73.69,73.72,73.54,73.58,42200.0,55.7564,55.7791,55.6429,55.6731,42200.0
2012-02-14 09:30:00,73.08,73.71,72.6,73.59,40800.0,55.2948,55.7715,54.9316,55.6807,40800.0
2012-02-14 10:00:00,73.58,73.59,73.51,73.51,49600.0,55.6731,55.6807,55.6202,55.6202,49600.0
2012-02-14 10:30:00,73.51,73.75,73.47,73.51,55700.0,55.6202,55.8018,55.5899,55.6202,55700.0
2012-02-14 11:00:00,73.5,73.56,73.34,73.43,44600.0,55.6126,55.658,55.4915,55.5596,44600.0
2012-02-14 11:30:00,73.4,73.57,73.37,73.52,22200.0,55.5369,55.6656,55.5142,55.6277,22200.0
2012-02-14 12:00:00,73.49,73.5,73.45,73.5,13100.0,55.605,55.6126,55.5748,55.6126,13100.0
2012-02-14 12:30:00,73.49,73.49,73.27,73.27,54300.0,55.605,55.605,55.4386,55.4386,54300.0
2012-02-14 13:00:00,73.27,73.33,73.15,73.15,22400.0,55.4386,55.484,55.3478,55.3478,22400.0
2012-02-14 13:30:00,73.15,73.22,73.15,73.19,18400.0,55.3478,55.4007,55.3478,55.378,18400.0
2012-02-14 14:00:00,73.19,73.2,72.99,73.0,24300.0,55.378,55.3856,55.2267,55.2343,24300.0
2012-02-14 14:30:00,73.0,73.12,72.91,73.02,52200.0,55.2343,55.3251,55.1662,55.2494,52200.0
2012-02-14 15:00:00,73.03,73.13,73.02,73.06,50100.0,55.257,55.3327,55.2494,55.2797,50100.0
2012-02-14 15:30:00,73.05,73.48,72.99,73.44,102200.0,55.2721,55.5975,55.2267,55.5672,102200.0
2012-02-15 09:30:00,73.05,73.72,73.05,73.41,43300.0,55.2721,55.7791,55.2721,55.5445,43300.0
2012-02-15 10:00:00,73.43,73.58,73.35,73.51,36000.0,55.5596,55.6731,55.4991,55.6202,36000.0
2012-02-15 10:30:00,73.51,73.7,73.49,73.56,144400.0,55.6202,55.7639,55.605,55.658,144400.0
2012-02-15 11:00:00,73.59,73.63,73.53,73.58,26400.0,55.6807,55.711,55.6353,55.6731,26400.0
2012-02-15 11:30:00,73.57,73.71,73.55,73.59,12000.0,55.6656,55.7715,55.6504,55.6807,12000.0
2012-02-15 12:00:00,73.59,73.69,73.56,73.61,11400.0,55.6807,55.7564,55.658,55.6958,11400.0
2012-02-15 12:30:00,73.61,73.61,73.34,73.46,128000.0,55.6958,55.6958,55.4915,55.5823,128000.0
2012-02-15 13:00:00,73.39,73.53,73.33,73.46,29200.0,55.5294,55.6353,55.484,55.5823,29200.0
2012-02-15 13:30:00,73.47,73.58,73.44,73.56,43200.0,55.5899,55.6731,55.5672,55.658,43200.0
2012-02-15 14:00:00,73.56,73.77,73.42,73.74,45000.0,55.658,55.8169,55.5521,55.7942,45000.0
2012-02-15 14:30:00,73.73,73.73,73.55,73.6,46200.0,55.7866,55.7866,55.6504,55.6883,46200.0
2012-02-15 15:00:00,73.58,73.75,73.57,73.63,56000.0,55.6731,55.8018,55.6656,55.711,56000.0
2012-02-15 15:30:00,73.63,73.92,73.58,73.89,133900.0,55.711,55.9304,55.6731,55.9077,133900.0
2012-02-16 09:30:00,73.87,75.0,73.71,73.98,86500.0,55.8926,56.7476,55.7715,55.9758,86500.0
2012-02-16 10:00:00,73.95,74.08,73.78,73.94,34700.0,55.9531,56.0515,55.8245,55.9455,34700.0
2012-02-16 10:30:00,73.91,73.98,73.85,73.85,27600.0,55.9228,55.9758,55.8774,55.8774,27600.0
2012-02-16 11:00:00,73.84,73.92,73.75,73.78,46200.0,55.8699,55.9304,55.8018,55.8245,46200.0
2012-02-16 11:30:00,73.78,73.89,73.68,73.82,27600.0,55.8245,55.9077,55.7488,55.8547,27600.0
2012-02-16 12:00:00,73.82,73.93,73.79,73.88,23200.0,55.8547,55.938,55.832,55.9001,23200.0
2012-02-16 12:30:00,73.87,74.11,73.85,74.11,20300.0,55.8926,56.0742,55.8774,56.0742,20300.0
2012-02-16 13:00:00,74.14,74.49,74.08,74.39,34500.0,56.0969,56.3617,56.0515,56.286,34500.0
2012-02-16 13:30:00,74.43,74.53,74.38,74.45,39800.0,56.3163,56.3919,56.2784,56.3314,39800.0
2012-02-16 14:00:00,74.44,74.49,74.37,74.44,17200.0,56.3238,56.3617,56.2709,56.3238,17200.0
2012-02-16 14:30:00,74.46,74.67,74.46,74.63,25700.0,56.339,56.4979,56.339,56.4676,25700.0
2012-02-16 15:00:00,74.64,74.65,74.54,74.59,37500.0,56.4752,56.4827,56.3995,56.4373,37500.0
2012-02-16 15:30:00,74.6,75.03,74.57,74.91,181500.0,56.4449,56.7703,56.4222,56.6795,181500.0
2012-02-17 09:30:00,75.22,75.42,75.16,75.3,32200.0,56.914,57.0653,56.8686,56.9745,32200.0
2012-02-17 10:00:00,75.26,75.36,75.2,75.25,57900.0,56.9443,57.0199,56.8989,56.9367,57900.0
2012-02-17 10:30:00,75.27,75.27,74.77,74.77,21100.0,56.9518,56.9518,56.5735,56.5735,21100.0
2012-02-17 11:00:00,74.77,74.77,74.36,74.42,16400.0,56.5735,56.5735,56.2633,56.3087,16400.0
2012-02-17 11:30:00,74.43,74.55,74.34,74.35,16800.0,56.3163,56.4071,56.2482,56.2557,16800.0
2012-02-17 12:00:00,74.36,74.46,74.27,74.37,18900.0,56.2633,56.339,56.1952,56.2709,18900.0
2012-02-17 12:30:00,74.36,74.47,74.28,74.37,17500.0,56.2633,56.3465,56.2028,56.2709,17500.0
2012-02-17 13:00:00,74.38,74.57,74.38,74.44,11400.0,56.2784,56.4222,56.2784,56.3238,11400.0
2012-02-17 13:30:00,74.44,74.45,74.14,74.24,17200.0,56.3238,56.3314,56.0969,56.1725,17200.0
2012-02-17 14:00:00,74.26,74.39,74.21,74.38,14000.0,56.1876,56.286,56.1498,56.2784,14000.0
2012-02-17 14:30:00,74.38,74.57,74.28,74.51,18900.0,56.2784,56.4222,56.2028,56.3768,18900.0
2012-02-17 15:00:00,74.52,74.59,74.42,74.48,31200.0,56.3844,56.4373,56.3087,56.3541,31200.0
2012-02-17 15:30:00,74.48,74.54,73.93,74.15,144500.0,56.3541,56.3995,55.938,56.1044,144500.0
2012-02-21 09:30:00,74.26,74.68,74.07,74.2,16800.0,56.1876,56.5054,56.0439,56.1423,16800.0
2012-02-21 10:00:00,74.23,74.59,74.16,74.56,16400.0,56.1649,56.4373,56.112,56.4146,16400.0
2012-02-21 10:30:00,74.59,74.8,74.56,74.62,12800.0,56.4373,56.5962,56.4146,56.46,12800.0
2012-02-21 11:00:00,74.64,74.64,74.52,74.58,8500.0,56.4752,56.4752,56.3844,56.4298,8500.0
2012-02-21 11:30:00,74.58,74.64,74.42,74.44,8200.0,56.4298,56.4752,56.3087,56.3238,8200.0
2012-02-21 12:00:00,74.44,74.53,74.41,74.44,10700.0,56.3238,56.3919,56.3011,56.3238,10700.0
2012-02-21 12:30:00,74.43,74.47,74.29,74.29,7300.0,56.3163,56.3465,56.2103,56.2103,7300.0
2012-02-21 13:00:00,74.28,74.28,74.2,74.25,8100.0,56.2028,56.2028,56.1423,56.1801,8100.0
2012-02-21 13:30:00,74.25,74.33,73.99,74.0,19500.0,56.1801,56.2406,55.9834,55.9909,19500.0
2012-02-21 14:00:00,74.01,74.13,74.0,74.13,11900.0,55.9985,56.0893,55.9909,56.0893,11900.0
2012-02-21 14:30:00,74.08,74.1,73.5,73.67,13100.0,56.0515,56.0666,55.6126,55.7412,13100.0
2012-02-21 15:00:00,73.67,73.83,73.54,73.54,16800.0,55.7412,55.8623,55.6429,55.6429,16800.0
2012-02-21 15:30:00,73.56,73.8,73.4,73.74,88700.0,55.658,55.8396,55.5369,55.7942,88700.0
2012-02-22 09:30:00,73.76,73.79,73.42,73.74,19000.0,55.8093,55.832,55.5521,55.7942,19000.0
2012-02-22 10:00:00,73.74,74.0,73.56,73.9,21100.0,55.7942,55.9909,55.658,55.9153,21100.0
2012-02-22 10:30:00,73.9,74.1,73.89,74.03,17000.0,55.9153,56.0666,55.9077,56.0136,17000.0
2012-02-22 11:00:00,74.01,74.11,73.79,73.86,56700.0,55.9985,56.0742,55.832,55.885,56700.0
2012-02-22 11:30:00,73.86,73.86,73.56,73.72,29700.0,55.885,55.885,55.658,55.7791,29700.0
2012-02-22 12:00:00,73.78,73.85,73.64,73.85,12600.0,55.8245,55.8774,55.7185,55.8774,12600.0
2012-02-22 12:30:00,73.84,73.87,73.71,73.74,8000.0,55.8699,55.8926,55.7715,55.7942,8000.0
2012-02-22 13:00:00,73.76,73.83,73.75,73.78,7400.0,55.8093,55.8623,55.8018,55.8245,7400.0
2012-02-22 13:30:00,73.81,73.82,73.73,73.82,10700.0,55.8472,55.8547,55.7866,55.8547,10700.0
2012-02-22 14:00:00,73.77,73.88,73.77,73.87,12900.0,55.8169,55.9001,55.8169,55.8926,12900.0
2012-02-22 14:30:00,73.87,73.9,73.72,73.72,15900.0,55.8926,55.9153,55.7791,55.7791,15900.0
2012-02-22 15:00:00,73.74,73.89,73.7,73.74,27200.0,55.7942,55.9077,55.7639,55.7942,27200.0
2012-02-22 15:30:00,73.75,73.82,73.6,73.72,92400.0,55.8018,55.8547,55.6883,55.7791,92400.0
2012-02-23 09:30:00,73.94,73.94,72.96,73.33,70800.0,55.9455,55.9455,55.204,55.484,70800.0
2012-02-23 10:00:00,73.33,73.47,73.31,73.42,21600.0,55.484,55.5899,55.4688,55.5521,21600.0
2012-02-23 10:30:00,73.43,73.54,73.33,73.54,15000.0,55.5596,55.6429,55.484,55.6429,15000.0
2012-02-23 11:00:00,73.54,73.65,73.48,73.51,11900.0,55.6429,55.7261,55.5975,55.6202,11900.0
2012-02-23 11:30:00,73.51,73.54,73.42,73.48,5100.0,55.6202,55.6429,55.5521,55.5975,5100.0
2012-02-23 12:00:00,73.48,73.53,73.41,73.43,15900.0,55.5975,55.6353,55.5445,55.5596,15900.0
2012-02-23 12:30:00,73.46,73.53,73.41,73.45,33000.0,55.5823,55.6353,55.5445,55.5748,33000.0
2012-02-23 13:00:00,73.45,73.46,73.27,73.33,46400.0,55.5748,55.5823,55.4386,55.484,46400.0
2012-02-23 13:30:00,73.34,73.7,73.24,73.67,13900.0,55.4915,55.7639,55.4159,55.7412,13900.0
2012-02-23 14:00:00,73.67,73.75,73.49,73.72,11600.0,55.7412,55.8018,55.605,55.7791,11600.0
2012-02-23 14:30:00,73.73,73.91,73.73,73.84,36400.0,55.7866,55.9228,55.7866,55.8699,36400.0
2012-02-23 15:00:00,73.85,74.13,73.85,74.04,49200.0,55.8774,56.0893,55.8774,56.0212,49200.0
2012-02-23 15:30:00,74.03,74.2,73.54,73.88,131200.0,56.0136,56.1423,55.6429,55.9001,131200.0
2012-02-24 09:30:00,74.27,74.27,73.63,73.98,13800.0,56.1952,56.1952,55.711,55.9758,13800.0
2012-02-24 10:00:00,74.04,74.41,74.04,74.33,11700.0,56.0212,56.3011,56.0212,56.2406,11700.0
2012-02-24 10:30:00,74.31,74.45,74.23,74.23,17000.0,56.2255,56.3314,56.1649,56.1649,17000.0
2012-02-24 11:00:00,74.25,74.32,73.93,73.93,15400.0,56.1801,56.233,55.938,55.938,15400.0
2012-02-24 11:30:00,73.96,74.01,73.86,74.0,6900.0,55.9607,55.9985,55.885,55.9909,6900.0
2012-02-24 12:00:00,74.02,74.2,73.98,74.14,8700.0,56.0061,56.1423,55.9758,56.0969,8700.0
2012-02-24 12:30:00,74.12,74.12,73.93,73.97,11100.0,56.0817,56.0817,55.938,55.9682,11100.0
2012-02-24 13:00:00,73.96,74.03,73.93,73.97,25100.0,55.9607,56.0136,55.938,55.9682,25100.0
2012-02-24 13:30:00,73.96,73.97,73.82,73.83,22300.0,55.9607,55.9682,55.8547,55.8623,22300.0
2012-02-24 14:00:00,73.84,73.91,73.78,73.8,30900.0,55.8699,55.9228,55.8245,55.8396,30900.0
2012-02-24 14:30:00,73.8,73.85,73.78,73.8,56000.0,55.8396,55.8774,55.8245,55.8396,56000.0
2012-02-24 15:00:00,73.82,74.06,73.8,73.86,65500.0,55.8547,56.0363,55.8396,55.885,65500.0
2012-02-24 15:30:00,73.88,74.1,73.8,73.98,73800.0,55.9001,56.0666,55.8396,55.9758,73800.0
2012-02-27 09:30:00,73.85,74.25,73.41,73.86,24100.0,55.8774,56.1801,55.5445,55.885,24100.0
2012-02-27 10:00:00,73.88,73.95,73.76,73.85,13700.0,55.9001,55.9531,55.8093,55.8774,13700.0
2012-02-27 10:30:00,73.82,73.89,73.56,73.83,24900.0,55.8547,55.9077,55.658,55.8623,24900.0
2012-02-27 11:00:00,73.83,73.93,73.74,73.86,25500.0,55.8623,55.938,55.7942,55.885,25500.0
2012-02-27 11:30:00,73.9,74.1,73.9,74.04,43200.0,55.9153,56.0666,55.9153,56.0212,43200.0
2012-02-27 12:00:00,74.05,74.05,73.96,73.99,46600.0,56.0288,56.0288,55.9607,55.9834,46600.0
2012-02-27 12:30:00,74.0,74.0,73.84,73.91,14000.0,55.9909,55.9909,55.8699,55.9228,14000.0
2012-02-27 13:00:00,73.91,73.92,73.84,73.88,9100.0,55.9228,55.9304,55.8699,55.9001,9100.0
2012-02-27 13:30:00,73.85,73.91,73.78,73.87,4500.0,55.8774,55.9228,55.8245,55.8926,4500.0
2012-02-27 14:00:00,73.88,74.01,73.88,73.97,9000.0,55.9001,55.9985,55.9001,55.9682,9000.0
2012-02-27 14:30:00,73.97,74.16,73.97,74.15,7600.0,55.9682,56.112,55.9682,56.1044,7600.0
2012-02-27 15:00:00,74.14,74.37,74.14,74.36,34700.0,56.0969,56.2709,56.0969,56.2633,34700.0
2012-02-27 15:30:00,74.37,74.39,74.16,74.21,49300.0,56.2709,56.286,56.112,56.1498,49300.0
2012-02-28 09:30:00,74.19,75.06,74.15,74.94,26700.0,56.1347,56.793,56.1044,56.7022,26700.0
2012-02-28 10:00:00,75.08,75.2,74.67,74.91,27100.0,56.8081,56.8989,56.4979,56.6795,27100.0
2012-02-28 10:30:00,74.93,75.58,74.93,75.58,30800.0,56.6946,57.1864,56.6946,57.1864,30800.0
2012-02-28 11:00:00,75.58,75.89,75.46,75.88,34400.0,57.1864,57.421,57.0956,57.4134,34400.0
2012-02-28 11:30:00,75.88,75.96,75.76,75.76,16500.0,57.4134,57.4739,57.3226,57.3226,16500.0
2012-02-28 12:00:00,75.75,75.78,75.64,75.65,27000.0,57.315,57.3377,57.2318,57.2394,27000.0
2012-02-28 12:30:00,75.67,75.72,75.59,75.67,26600.0,57.2545,57.2923,57.194,57.2545,26600.0
2012-02-28 13:00:00,75.63,75.75,75.58,75.6,21800.0,57.2242,57.315,57.1864,57.2015,21800.0
2012-02-28 13:30:00,75.61,75.63,75.43,75.58,40100.0,57.2091,57.2242,57.0729,57.1864,40100.0
2012-02-28 14:00:00,75.6,75.62,75.05,75.06,126400.0,57.2015,57.2167,56.7854,56.793,126400.0
2012-02-28 14:30:00,75.06,75.25,75.05,75.24,45700.0,56.793,56.9367,56.7854,56.9291,45700.0
2012-02-28 15:00:00,75.25,75.3,75.09,75.1,48100.0,56.9367,56.9745,56.8157,56.8232,48100.0
2012-02-28 15:30:00,75.1,75.22,75.03,75.15,104800.0,56.8232,56.914,56.7703,56.8611,104800.0
2012-02-29 09:30:00,75.48,75.64,74.95,75.04,43900.0,57.1107,57.2318,56.7097,56.7778,43900.0
2012-02-29 10:00:00,75.01,75.06,74.48,74.57,81700.0,56.7551,56.793,56.3541,56.4222,81700.0
2012-02-29 10:30:00,74.57,74.63,73.99,74.15,40300.0,56.4222,56.4676,55.9834,56.1044,40300.0
2012-02-29 11:00:00,74.24,74.55,74.23,74.49,101700.0,56.1725,56.4071,56.1649,56.3617,101700.0
2012-02-29 11:30:00,74.5,74.58,74.42,74.45,87500.0,56.3692,56.4298,56.3087,56.3314,87500.0
2012-02-29 12:00:00,74.45,74.85,74.43,74.72,75200.0,56.3314,56.6341,56.3163,56.5357,75200.0
2012-02-29 12:30:00,74.68,74.68,74.48,74.5,24500.0,56.5054,56.5054,56.3541,56.3692,24500.0
2012-02-29 13:00:00,74.5,74.55,74.39,74.4,61600.0,56.3692,56.4071,56.286,56.2936,61600.0
2012-02-29 13:30:00,74.4,74.42,74.17,74.3,48300.0,56.2936,56.3087,56.1196,56.2179,48300.0
2012-02-29 14:00:00,74.3,74.34,74.27,74.31,23200.0,56.2179,56.2482,56.1952,56.2255,23200.0
2012-02-29 14:30:00,74.3,74.31,73.98,74.11,70600.0,56.2179,56.2255,55.9758,56.0742,70600.0
2012-02-29 15:00:00,74.11,74.14,73.94,73.97,107200.0,56.0742,56.0969,55.9455,55.9682,107200.0
2012-02-29 15:30:00,73.96,73.97,73.48,73.61,181000.0,55.9607,55.9682,55.5975,55.6958,181000.0
2012-03-01 09:30:00,74.09,75.11,73.85,74.75,73700.0,56.059,56.8308,55.8774,56.5584,73700.0
2012-03-01 10:00:00,74.75,75.0,74.39,74.94,48200.0,56.5584,56.7476,56.286,56.7022,48200.0
2012-03-01 10:30:00,74.89,75.08,74.78,74.89,247000.0,56.6643,56.8081,56.5811,56.6643,247000.0
2012-03-01 11:00:00,74.87,74.92,74.8,74.88,21500.0,56.6492,56.687,56.5962,56.6568,21500.0
2012-03-01 11:30:00,74.87,74.92,74.82,74.84,34200.0,56.6492,56.687,56.6114,56.6265,34200.0
2012-03-01 12:00:00,74.87,74.94,74.84,74.93,22500.0,56.6492,56.7022,56.6265,56.6946,22500.0
2012-03-01 12:30:00,74.93,75.22,74.93,75.2,33000.0,56.6946,56.914,56.6946,56.8989,33000.0
2012-03-01 13:00:00,75.2,75.47,75.17,75.47,24300.0,56.8989,57.1032,56.8762,57.1032,24300.0
2012-03-01 13:30:00,75.46,75.81,75.46,75.5,31600.0,57.0956,57.3604,57.0956,57.1259,31600.0
2012-03-01 14:00:00,75.47,75.57,75.38,75.43,53500.0,57.1032,57.1788,57.0351,57.0729,53500.0
2012-03-01 14:30:00,75.44,75.69,75.44,75.69,41300.0,57.0805,57.2696,57.0805,57.2696,41300.0
2012-03-01 15:00:00,75.67,75.81,75.53,75.74,75200.0,57.2545,57.3604,57.1486,57.3075,75200.0
2012-03-01 15:30:00,75.75,75.97,75.7,75.94,170900.0,57.315,57.4815,57.2772,57.4588,170900.0
2012-03-02 09:30:00,75.78,75.98,75.61,75.67,36600.0,57.3377,57.4891,57.2091,57.2545,36600.0
2012-03-02 10:00:00,75.59,75.91,75.5,75.85,28400.0,57.194,57.4361,57.1259,57.3907,28400.0
2012-03-02 10:30:00,75.85,75.9,75.58,75.7,61300.0,57.3907,57.4285,57.1864,57.2772,61300.0
2012-03-02 11:00:00,75.71,75.77,75.62,75.74,54800.0,57.2848,57.3302,57.2167,57.3075,54800.0
2012-03-02 11:30:00,75.75,75.81,75.54,75.66,27900.0,57.315,57.3604,57.1561,57.2469,27900.0
2012-03-02 12:00:00,75.67,75.7,75.55,75.6,26500.0,57.2545,57.2772,57.1637,57.2015,26500.0
2012-03-02 12:30:00,75.59,75.69,75.57,75.59,13400.0,57.194,57.2696,57.1788,57.194,13400.0
2012-03-02 13:00:00,75.58,75.58,75.04,75.16,25500.0,57.1864,57.1864,56.7778,56.8686,25500.0
2012-03-02 13:30:00,75.17,75.48,75.17,75.39,13900.0,56.8762,57.1107,56.8762,57.0426,13900.0
2012-03-02 14:00:00,75.42,75.45,75.11,75.11,20800.0,57.0653,57.088,56.8308,56.8308,20800.0
2012-03-02 14:30:00,75.08,75.12,74.88,74.88,16100.0,56.8081,56.8384,56.6568,56.6568,16100.0
2012-03-02 15:00:00,74.87,75.44,74.85,75.42,36900.0,56.6492,57.0805,56.6341,57.0653,36900.0
2012-03-02 15:30:00,75.43,75.74,75.42,75.54,74000.0,57.0729,57.3075,57.0653,57.1561,74000.0
2012-03-05 09:30:00,75.21,75.5,74.46,75.28,29400.0,56.9065,57.1259,56.339,56.9594,29400.0
2012-03-05 10:00:00,75.29,75.35,74.73,74.75,32000.0,56.967,57.0124,56.5433,56.5584,32000.0
2012-03-05 10:30:00,74.75,74.91,74.68,74.84,37000.0,56.5584,56.6795,56.5054,56.6265,37000.0
2012-03-05 11:00:00,74.86,75.02,74.66,74.69,20700.0,56.6416,56.7627,56.4903,56.513,20700.0
2012-03-05 11:30:00,74.69,74.75,74.55,74.56,10000.0,56.513,56.5584,56.4071,56.4146,10000.0
2012-03-05 12:00:00,74.57,74.65,74.54,74.59,8500.0,56.4222,56.4827,56.3995,56.4373,8500.0
2012-03-05 12:30:00,74.57,74.68,74.47,74.49,6900.0,56.4222,56.5054,56.3465,56.3617,6900.0
2012-03-05 13:00:00,74.55,74.56,74.36,74.36,14900.0,56.4071,56.4146,56.2633,56.2633,14900.0
2012-03-05 13:30:00,74.48,74.56,74.39,74.41,8700.0,56.3541,56.4146,56.286,56.3011,8700.0
2012-03-05 14:00:00,74.43,74.63,74.43,74.58,12900.0,56.3163,56.4676,56.3163,56.4298,12900.0
2012-03-05 14:30:00,74.62,74.66,74.5,74.63,28700.0,56.46,56.4903,56.3692,56.4676,28700.0
2012-03-05 15:00:00,74.59,74.66,74.5,74.5,74800.0,56.4373,56.4903,56.3692,56.3692,74800.0
2012-03-05 15:30:00,74.52,74.85,74.5,74.72,75000.0,56.3844,56.6341,56.3692,56.5357,75000.0
2012-03-06 09:30:00,73.57,74.27,73.46,73.55,29300.0,55.6656,56.1952,55.5823,55.6504,29300.0
2012-03-06 10:00:00,73.56,73.63,72.65,72.86,44200.0,55.658,55.711,54.9695,55.1284,44200.0
2012-03-06 10:30:00,72.85,73.08,72.53,72.53,23400.0,55.1208,55.2948,54.8787,54.8787,23400.0
2012-03-06 11:00:00,72.51,72.62,72.35,72.54,56400.0,54.8635,54.9468,54.7425,54.8862,56400.0
2012-03-06 11:30:00,72.61,72.61,72.33,72.33,24700.0,54.9392,54.9392,54.7273,54.7273,24700.0
2012-03-06 12:00:00,72.36,72.38,72.16,72.23,14200.0,54.75,54.7652,54.5987,54.6517,14200.0
2012-03-06 12:30:00,72.23,72.52,72.19,72.5,20700.0,54.6517,54.8711,54.6214,54.856,20700.0
2012-03-06 13:00:00,72.5,72.62,72.42,72.47,38300.0,54.856,54.9468,54.7954,54.8333,38300.0
2012-03-06 13:30:00,72.47,72.47,72.31,72.4,16700.0,54.8333,54.8333,54.7122,54.7803,16700.0
2012-03-06 14:00:00,72.42,72.49,72.23,72.23,14500.0,54.7954,54.8484,54.6517,54.6517,14500.0
2012-03-06 14:30:00,72.23,72.58,72.22,72.53,17500.0,54.6517,54.9165,54.6441,54.8787,17500.0
2012-03-06 15:00:00,72.53,72.62,72.46,72.59,63400.0,54.8787,54.9468,54.8257,54.9241,63400.0
2012-03-06 15:30:00,72.59,72.68,72.47,72.55,74100.0,54.9241,54.9922,54.8333,54.8938,74100.0
2012-03-07 09:30:00,73.05,73.05,72.33,72.4,16800.0,55.2721,55.2721,54.7273,54.7803,16800.0
2012-03-07 10:00:00,72.36,72.42,72.12,72.2,12200.0,54.75,54.7954,54.5685,54.629,12200.0
2012-03-07 10:30:00,72.13,72.22,72.09,72.22,11300.0,54.576,54.6441,54.5458,54.6441,11300.0
2012-03-07 11:00:00,72.21,72.56,72.21,72.53,12000.0,54.6365,54.9014,54.6365,54.8787,12000.0
2012-03-07 11:30:00,72.51,72.52,72.31,72.5,15700.0,54.8635,54.8711,54.7122,54.856,15700.0
2012-03-07 12:00:00,72.51,72.51,72.37,72.5,7500.0,54.8635,54.8635,54.7576,54.856,7500.0
2012-03-07 12:30:00,72.49,72.61,72.46,72.59,14400.0,54.8484,54.9392,54.8257,54.9241,14400.0
2012-03-07 13:00:00,72.61,72.61,72.43,72.59,8800.0,54.9392,54.9392,54.803,54.9241,8800.0
2012-03-07 13:30:00,72.59,72.69,72.39,72.5,22300.0,54.9241,54.9997,54.7727,54.856,22300.0
2012-03-07 14:00:00,72.5,72.59,72.48,72.51,13700.0,54.856,54.9241,54.8408,54.8635,13700.0
2012-03-07 14:30:00,72.55,72.91,72.53,72.91,43100.0,54.8938,55.1662,54.8787,55.1662,43100.0
2012-03-07 15:00:00,72.92,73.05,72.86,72.91,25700.0,55.1738,55.2721,55.1284,55.1662,25700.0
2012-03-07 15:30:00,72.93,73.08,72.84,73.02,52200.0,55.1813,55.2948,55.1132,55.2494,52200.0
2012-03-08 09:30:00,73.71,74.03,72.36,74.03,22900.0,55.7715,56.0136,54.75,56.0136,22900.0
2012-03-08 10:00:00,73.95,74.25,73.95,74.24,15300.0,55.9531,56.1801,55.9531,56.1725,15300.0
2012-03-08 10:30:00,74.26,74.29,74.17,74.19,24300.0,56.1876,56.2103,56.1196,56.1347,24300.0
2012-03-08 11:00:00,74.2,74.27,74.13,74.27,23000.0,56.1423,56.1952,56.0893,56.1952,23000.0
2012-03-08 11:30:00,74.27,74.27,74.11,74.15,5300.0,56.1952,56.1952,56.0742,56.1044,5300.0
2012-03-08 12:00:00,74.16,74.26,74.15,74.18,12700.0,56.112,56.1876,56.1044,56.1271,12700.0
2012-03-08 12:30:00,74.21,74.42,74.19,74.42,8900.0,56.1498,56.3087,56.1347,56.3087,8900.0
2012-03-08 13:00:00,74.42,74.44,74.35,74.38,5800.0,56.3087,56.3238,56.2557,56.2784,5800.0
2012-03-08 13:30:00,74.39,74.42,74.35,74.38,5500.0,56.286,56.3087,56.2557,56.2784,5500.0
2012-03-08 14:00:00,74.39,74.5,74.3,74.32,20900.0,56.286,56.3692,56.2179,56.233,20900.0
2012-03-08 14:30:00,74.31,74.71,74.23,74.71,13600.0,56.2255,56.5281,56.1649,56.5281,13600.0
2012-03-08 15:00:00,74.7,74.76,74.56,74.62,20200.0,56.5206,56.566,56.4146,56.46,20200.0
2012-03-08 15:30:00,74.63,74.81,74.59,74.77,59300.0,56.4676,56.6038,56.4373,56.5735,59300.0
2012-03-09 09:30:00,74.79,75.05,73.61,74.84,27400.0,56.5887,56.7854,55.6958,56.6265,27400.0
2012-03-09 10:00:00,74.88,75.03,74.8,74.86,27400.0,56.6568,56.7703,56.5962,56.6416,27400.0
2012-03-09 10:30:00,74.88,75.11,74.85,75.08,22100.0,56.6568,56.8308,56.6341,56.8081,22100.0
2012-03-09 11:00:00,75.1,75.11,74.91,74.98,11000.0,56.8232,56.8308,56.6795,56.7324,11000.0
2012-03-09 11:30:00,74.95,74.99,74.89,74.92,10100.0,56.7097,56.74,56.6643,56.687,10100.0
2012-03-09 12:00:00,74.93,74.97,74.86,74.9,11300.0,56.6946,56.7249,56.6416,56.6719,11300.0
2012-03-09 12:30:00,74.9,75.03,74.88,75.02,9700.0,56.6719,56.7703,56.6568,56.7627,9700.0
2012-03-09 13:00:00,75.02,75.02,74.9,74.92,7800.0,56.7627,56.7627,56.6719,56.687,7800.0
2012-03-09 13:30:00,74.92,74.99,74.92,74.95,12900.0,56.687,56.74,56.687,56.7097,12900.0
2012-03-09 14:00:00,74.96,75.02,74.93,74.94,14800.0,56.7173,56.7627,56.6946,56.7022,14800.0
2012-03-09 14:30:00,74.94,75.01,74.76,74.89,21100.0,56.7022,56.7551,56.566,56.6643,21100.0
2012-03-09 15:00:00,74.89,75.04,74.89,74.94,24200.0,56.6643,56.7778,56.6643,56.7022,24200.0
2012-03-09 15:30:00,74.94,74.97,74.82,74.96,59200.0,56.7022,56.7249,56.6114,56.7173,59200.0
2012-03-12 09:30:00,74.57,75.1,74.57,74.96,26500.0,56.4222,56.8232,56.4222,56.7173,26500.0
2012-03-12 10:00:00,74.97,75.01,74.82,74.92,72200.0,56.7249,56.7551,56.6114,56.687,72200.0
2012-03-12 10:30:00,74.85,74.87,74.65,74.79,12100.0,56.6341,56.6492,56.4827,56.5887,12100.0
2012-03-12 11:00:00,74.79,74.89,74.73,74.85,6100.0,56.5887,56.6643,56.5433,56.6341,6100.0
2012-03-12 11:30:00,74.84,74.91,74.75,74.76,5500.0,56.6265,56.6795,56.5584,56.566,5500.0
2012-03-12 12:00:00,74.77,74.91,74.74,74.81,19100.0,56.5735,56.6795,56.5508,56.6038,19100.0
2012-03-12 12:30:00,74.81,74.85,74.68,74.85,18900.0,56.6038,56.6341,56.5054,56.6341,18900.0
2012-03-12 13:00:00,74.82,74.88,74.81,74.81,5700.0,56.6114,56.6568,56.6038,56.6038,5700.0
2012-03-12 13:30:00,74.79,74.9,74.75,74.75,4800.0,56.5887,56.6719,56.5584,56.5584,4800.0
2012-03-12 14:00:00,74.76,75.06,74.75,74.88,33500.0,56.566,56.793,56.5584,56.6568,33500.0
2012-03-12 14:30:00,74.88,75.08,74.86,74.97,13200.0,56.6568,56.8081,56.6416,56.7249,13200.0
2012-03-12 15:00:00,74.98,75.07,74.94,75.02,32400.0,56.7324,56.8005,56.7022,56.7627,32400.0
2012-03-12 15:30:00,75.02,75.06,74.95,75.0,101800.0,56.7627,56.793,56.7097,56.7476,101800.0
2012-03-13 09:30:00,75.13,75.97,75.1,75.54,52600.0,56.8459,57.4815,56.8232,57.1561,52600.0
2012-03-13 10:00:00,75.53,75.71,75.44,75.58,56500.0,57.1486,57.2848,57.0805,57.1864,56500.0
2012-03-13 10:30:00,75.58,75.85,75.57,75.75,62000.0,57.1864,57.3907,57.1788,57.315,62000.0
2012-03-13 11:00:00,75.76,75.87,75.76,75.8,64100.0,57.3226,57.4058,57.3226,57.3529,64100.0
2012-03-13 11:30:00,75.79,75.86,75.72,75.72,32300.0,57.3453,57.3983,57.2923,57.2923,32300.0
2012-03-13 12:00:00,75.73,75.87,75.7,75.87,28200.0,57.2999,57.4058,57.2772,57.4058,28200.0
2012-03-13 12:30:00,75.85,75.87,75.74,75.77,40100.0,57.3907,57.4058,57.3075,57.3302,40100.0
2012-03-13 13:00:00,75.77,76.06,75.75,76.01,21100.0,57.3302,57.5496,57.315,57.5118,21100.0
2012-03-13 13:30:00,75.99,76.26,75.98,76.26,34000.0,57.4966,57.7009,57.4891,57.7009,34000.0
2012-03-13 14:00:00,76.24,76.49,76.24,76.28,47200.0,57.6858,57.8749,57.6858,57.716,47200.0
2012-03-13 14:30:00,76.26,76.32,76.14,76.28,22300.0,57.7009,57.7463,57.6101,57.716,22300.0
2012-03-13 15:00:00,76.3,76.66,76.25,76.52,74400.0,57.7312,58.0036,57.6934,57.8976,74400.0
2012-03-13 15:30:00,76.51,76.85,76.48,76.84,108600.0,57.8901,58.1473,57.8674,58.1398,108600.0
2012-03-14 09:30:00,76.7,76.8,76.41,76.47,20100.0,58.0338,58.1095,57.8144,57.8598,20100.0
2012-03-14 10:00:00,76.44,76.52,76.36,76.44,35400.0,57.8371,57.8976,57.7766,57.8371,35400.0
2012-03-14 10:30:00,76.43,76.5,76.28,76.28,22900.0,57.8295,57.8825,57.716,57.716,22900.0
2012-03-14 11:00:00,76.28,76.4,76.13,76.19,38800.0,57.716,57.8068,57.6026,57.648,38800.0
2012-03-14 11:30:00,76.2,76.35,76.12,76.3,38700.0,57.6555,57.769,57.595,57.7312,38700.0
2012-03-14 12:00:00,76.28,76.3,76.14,76.25,20900.0,57.716,57.7312,57.6101,57.6934,20900.0
2012-03-14 12:30:00,76.25,76.3,76.17,76.24,12200.0,57.6934,57.7312,57.6328,57.6858,12200.0
2012-03-14 13:00:00,76.22,76.29,75.91,76.07,50500.0,57.6707,57.7236,57.4361,57.5572,50500.0
2012-03-14 13:30:00,76.08,76.11,75.85,75.85,131200.0,57.5647,57.5874,57.3907,57.3907,131200.0
2012-03-14 14:00:00,75.84,75.95,75.63,75.7,25300.0,57.3831,57.4664,57.2242,57.2772,25300.0
2012-03-14 14:30:00,75.7,75.79,75.63,75.7,39000.0,57.2772,57.3453,57.2242,57.2772,39000.0
2012-03-14 15:00:00,75.68,75.81,75.63,75.81,46000.0,57.2621,57.3604,57.2242,57.3604,46000.0
2012-03-14 15:30:00,75.81,75.86,75.7,75.73,130700.0,57.3604,57.3983,57.2772,57.2999,130700.0
2012-03-15 09:30:00,75.92,75.92,74.55,75.73,29200.0,57.4437,57.4437,56.4071,57.2999,29200.0
2012-03-15 10:00:00,75.8,75.82,75.39,75.63,22100.0,57.3529,57.368,57.0426,57.2242,22100.0
2012-03-15 10:30:00,75.63,75.71,75.59,75.6,19800.0,57.2242,57.2848,57.194,57.2015,19800.0
2012-03-15 11:00:00,75.62,75.63,75.46,75.51,29200.0,57.2167,57.2242,57.0956,57.1334,29200.0
2012-03-15 11:30:00,75.53,75.63,75.45,75.56,9200.0,57.1486,57.2242,57.088,57.1713,9200.0
2012-03-15 12:00:00,75.55,75.58,75.45,75.57,12100.0,57.1637,57.1864,57.088,57.1788,12100.0
2012-03-15 12:30:00,75.57,75.57,75.46,75.5,20900.0,57.1788,57.1788,57.0956,57.1259,20900.0
2012-03-15 13:00:00,75.51,75.56,75.33,75.33,18400.0,57.1334,57.1713,56.9972,56.9972,18400.0
2012-03-15 13:30:00,75.33,75.36,75.18,75.2,17700.0,56.9972,57.0199,56.8838,56.8989,17700.0
2012-03-15 14:00:00,75.2,75.27,75.08,75.09,17100.0,56.8989,56.9518,56.8081,56.8157,17100.0
2012-03-15 14:30:00,75.09,75.16,75.05,75.08,14700.0,56.8157,56.8686,56.7854,56.8081,14700.0
2012-03-15 15:00:00,75.11,75.41,75.11,75.41,22400.0,56.8308,57.0578,56.8308,57.0578,22400.0
2012-03-15 15:30:00,75.39,75.43,75.18,75.39,80100.0,57.0426,57.0729,56.8838,57.0426,80100.0
2012-03-16 09:30:00,75.59,75.76,75.37,75.47,10500.0,57.194,57.3226,57.0275,57.1032,10500.0
2012-03-16 10:00:00,75.41,75.73,75.21,75.21,17900.0,57.0578,57.2999,56.9065,56.9065,17900.0
2012-03-16 10:30:00,75.21,75.58,75.21,75.46,20000.0,56.9065,57.1864,56.9065,57.0956,20000.0
2012-03-16 11:00:00,75.49,75.72,75.46,75.56,21800.0,57.1183,57.2923,57.0956,57.1713,21800.0
2012-03-16 11:30:00,75.57,75.64,75.42,75.6,47900.0,57.1788,57.2318,57.0653,57.2015,47900.0
2012-03-16 12:00:00,75.56,75.6,75.39,75.44,25700.0,57.1713,57.2015,57.0426,57.0805,25700.0
2012-03-16 12:30:00,75.5,75.63,75.45,75.51,10300.0,57.1259,57.2242,57.088,57.1334,10300.0
2012-03-16 13:00:00,75.51,75.56,75.47,75.49,6200.0,57.1334,57.1713,57.1032,57.1183,6200.0
2012-03-16 13:30:00,75.49,75.52,75.42,75.49,22600.0,57.1183,57.141,57.0653,57.1183,22600.0
2012-03-16 14:00:00,75.49,75.54,75.41,75.46,16100.0,57.1183,57.1561,57.0578,57.0956,16100.0
2012-03-16 14:30:00,75.47,75.53,75.27,75.34,21400.0,57.1032,57.1486,56.9518,57.0048,21400.0
2012-03-16 15:00:00,75.33,75.4,75.27,75.36,18900.0,56.9972,57.0502,56.9518,57.0199,18900.0
2012-03-16 15:30:00,75.32,75.32,74.78,74.98,161700.0,56.9897,56.9897,56.5811,56.7324,161700.0
2012-03-19 09:30:00,75.3,75.99,74.92,75.08,34700.0,56.9745,57.4966,56.687,56.8081,34700.0
2012-03-19 10:00:00,75.14,75.16,75.0,75.14,17600.0,56.8535,56.8686,56.7476,56.8535,17600.0
2012-03-19 10:30:00,75.16,75.47,75.08,75.39,40300.0,56.8686,57.1032,56.8081,57.0426,40300.0
2012-03-19 11:00:00,75.33,75.33,75.0,75.19,10700.0,56.9972,56.9972,56.7476,56.8913,10700.0
2012-03-19 11:30:00,75.21,75.28,75.1,75.16,7000.0,56.9065,56.9594,56.8232,56.8686,7000.0
2012-03-19 12:00:00,75.16,75.23,75.04,75.04,5600.0,56.8686,56.9216,56.7778,56.7778,5600.0
2012-03-19 12:30:00,75.04,75.11,74.95,74.99,6600.0,56.7778,56.8308,56.7097,56.74,6600.0
2012-03-19 13:00:00,74.98,75.02,74.91,74.98,10500.0,56.7324,56.7627,56.6795,56.7324,10500.0
2012-03-19 13:30:00,74.96,74.98,74.85,74.94,11900.0,56.7173,56.7324,56.6341,56.7022,11900.0
2012-03-19 14:00:00,74.96,74.96,74.79,74.86,14600.0,56.7173,56.7173,56.5887,56.6416,14600.0
2012-03-19 14:30:00,74.87,74.94,74.82,74.9,25600.0,56.6492,56.7022,56.6114,56.6719,25600.0
2012-03-19 15:00:00,74.91,75.08,74.91,75.05,33300.0,56.6795,56.8081,56.6795,56.7854,33300.0
2012-03-19 15:30:00,75.06,75.11,74.83,74.94,41100.0,56.793,56.8308,56.6189,56.7022,41100.0
2012-03-20 09:30:00,74.19,74.58,73.89,74.02,55200.0,56.1347,56.4298,55.9077,56.0061,55200.0
2012-03-20 10:00:00,73.97,74.13,73.95,73.98,30100.0,55.9682,56.0893,55.9531,55.9758,30100.0
2012-03-20 10:30:00,73.96,74.49,73.85,74.34,35500.0,55.9607,56.3617,55.8774,56.2482,35500.0
2012-03-20 11:00:00,74.3,74.44,74.27,74.37,20700.0,56.2179,56.3238,56.1952,56.2709,20700.0
2012-03-20 11:30:00,74.37,74.4,74.21,74.35,22900.0,56.2709,56.2936,56.1498,56.2557,22900.0
2012-03-20 12:00:00,74.35,74.42,74.33,74.39,30500.0,56.2557,56.3087,56.2406,56.286,30500.0
2012-03-20 12:30:00,74.4,74.51,74.31,74.47,35700.0,56.2936,56.3768,56.2255,56.3465,35700.0
2012-03-20 13:00:00,74.46,74.52,74.38,74.5,21200.0,56.339,56.3844,56.2784,56.3692,21200.0
2012-03-20 13:30:00,74.51,74.55,74.46,74.52,36900.0,56.3768,56.4071,56.339,56.3844,36900.0
2012-03-20 14:00:00,74.52,74.53,74.34,74.44,35600.0,56.3844,56.3919,56.2482,56.3238,35600.0
2012-03-20 14:30:00,74.4,74.46,74.31,74.32,18600.0,56.2936,56.339,56.2255,56.233,18600.0
2012-03-20 15:00:00,74.32,74.6,74.31,74.55,40600.0,56.233,56.4449,56.2255,56.4071,40600.0
2012-03-20 15:30:00,74.56,74.6,74.28,74.45,124300.0,56.4146,56.4449,56.2028,56.3314,124300.0
2012-03-21 09:30:00,74.89,75.2,74.68,75.09,42700.0,56.6643,56.8989,56.5054,56.8157,42700.0
2012-03-21 10:00:00,75.1,75.54,75.04,75.54,58400.0,56.8232,57.1561,56.7778,57.1561,58400.0
2012-03-21 10:30:00,75.55,75.63,75.4,75.55,34300.0,57.1637,57.2242,57.0502,57.1637,34300.0
2012-03-21 11:00:00,75.57,75.71,75.54,75.59,31900.0,57.1788,57.2848,57.1561,57.194,31900.0
2012-03-21 11:30:00,75.55,75.7,75.39,75.52,31300.0,57.1637,57.2772,57.0426,57.141,31300.0
2012-03-21 12:00:00,75.55,75.88,75.52,75.78,18800.0,57.1637,57.4134,57.141,57.3377,18800.0
2012-03-21 12:30:00,75.77,75.84,75.74,75.79,16700.0,57.3302,57.3831,57.3075,57.3453,16700.0
2012-03-21 13:00:00,75.78,75.82,75.7,75.79,21600.0,57.3377,57.368,57.2772,57.3453,21600.0
2012-03-21 13:30:00,75.81,76.2,75.81,76.16,23800.0,57.3604,57.6555,57.3604,57.6253,23800.0
2012-03-21 14:00:00,76.16,76.3,76.08,76.25,25500.0,57.6253,57.7312,57.5647,57.6934,25500.0
2012-03-21 14:30:00,76.23,76.29,76.19,76.22,23300.0,57.6782,57.7236,57.648,57.6707,23300.0
2012-03-21 15:00:00,76.26,76.83,76.23,76.76,37500.0,57.7009,58.1322,57.6782,58.0792,37500.0
2012-03-21 15:30:00,76.76,76.81,76.7,76.77,91100.0,58.0792,58.1171,58.0338,58.0868,91100.0
2012-03-22 09:30:00,75.8,76.03,75.42,75.47,38300.0,57.3529,57.5269,57.0653,57.1032,38300.0
2012-03-22 10:00:00,75.43,75.7,75.36,75.67,27900.0,57.0729,57.2772,57.0199,57.2545,27900.0
2012-03-22 10:30:00,75.66,75.75,75.53,75.72,14800.0,57.2469,57.315,57.1486,57.2923,14800.0
2012-03-22 11:00:00,75.74,76.23,75.68,76.23,29200.0,57.3075,57.6782,57.2621,57.6782,29200.0
2012-03-22 11:30:00,76.23,76.36,75.92,76.2,41500.0,57.6782,57.7766,57.4437,57.6555,41500.0
2012-03-22 12:00:00,76.2,76.82,76.2,76.69,56000.0,57.6555,58.1246,57.6555,58.0263,56000.0
2012-03-22 12:30:00,76.69,76.7,76.41,76.7,17500.0,58.0263,58.0338,57.8144,58.0338,17500.0
2012-03-22 13:00:00,76.67,76.77,76.55,76.58,18400.0,58.0111,58.0868,57.9203,57.943,18400.0
2012-03-22 13:30:00,76.57,76.69,76.55,76.55,9500.0,57.9355,58.0263,57.9203,57.9203,9500.0
2012-03-22 14:00:00,76.58,76.7,76.55,76.69,16600.0,57.943,58.0338,57.9203,58.0263,16600.0
2012-03-22 14:30:00,76.69,76.69,76.57,76.61,11000.0,58.0263,58.0263,57.9355,57.9657,11000.0
2012-03-22 15:00:00,76.62,76.67,76.55,76.63,23700.0,57.9733,58.0111,57.9203,57.9809,23700.0
2012-03-22 15:30:00,76.63,76.74,76.59,76.67,61600.0,57.9809,58.0641,57.9506,58.0111,61600.0
2012-03-23 09:30:00,76.38,76.59,76.29,76.38,21700.0,57.7917,57.9506,57.7236,57.7917,21700.0
2012-03-23 10:00:00,76.38,76.63,76.25,76.56,47400.0,57.7917,57.9809,57.6934,57.9279,47400.0
2012-03-23 10:30:00,76.52,76.72,76.48,76.69,18100.0,57.8976,58.049,57.8674,58.0263,18100.0
2012-03-23 11:00:00,76.7,76.72,76.61,76.65,11500.0,58.0338,58.049,57.9657,57.996,11500.0
2012-03-23 11:30:00,76.66,76.75,76.64,76.68,15200.0,58.0036,58.0717,57.9884,58.0187,15200.0
2012-03-23 12:00:00,76.67,76.75,76.62,76.69,21400.0,58.0111,58.0717,57.9733,58.0263,21400.0
2012-03-23 12:30:00,76.69,76.71,76.54,76.62,19100.0,58.0263,58.0414,57.9128,57.9733,19100.0
2012-03-23 13:00:00,76.61,76.74,76.61,76.65,11200.0,57.9657,58.0641,57.9657,57.996,11200.0
2012-03-23 13:30:00,76.66,76.7,76.59,76.64,11300.0,58.0036,58.0338,57.9506,57.9884,11300.0
2012-03-23 14:00:00,76.66,76.75,76.6,76.7,32400.0,58.0036,58.0717,57.9582,58.0338,32400.0
2012-03-23 14:30:00,76.71,76.78,76.65,76.78,49600.0,58.0414,58.0944,57.996,58.0944,49600.0
2012-03-23 15:00:00,76.79,76.79,76.6,76.68,61600.0,58.1019,58.1019,57.9582,58.0187,61600.0
2012-03-23 15:30:00,76.69,76.86,76.69,76.83,75700.0,58.0263,58.1549,58.0263,58.1322,75700.0
2012-03-26 09:30:00,76.78,78.05,76.78,77.57,13600.0,58.0944,59.0553,58.0944,58.6921,13600.0
2012-03-26 10:00:00,77.57,78.2,77.51,78.03,29900.0,58.6921,59.1688,58.6467,59.0402,29900.0
2012-03-26 10:30:00,78.03,78.26,78.0,78.16,25200.0,59.0402,59.2142,59.0175,59.1385,25200.0
2012-03-26 11:00:00,78.16,78.18,78.0,78.05,11300.0,59.1385,59.1537,59.0175,59.0553,11300.0
2012-03-26 11:30:00,78.01,78.25,78.01,78.23,72300.0,59.025,59.2066,59.025,59.1915,72300.0
2012-03-26 12:00:00,78.24,78.93,78.24,78.42,75400.0,59.1991,59.7211,59.1991,59.3352,75400.0
2012-03-26 12:30:00,78.42,78.51,78.37,78.42,16600.0,59.3352,59.4033,59.2974,59.3352,16600.0
2012-03-26 13:00:00,78.43,78.9,78.39,78.87,26400.0,59.3428,59.6984,59.3125,59.6757,26400.0
2012-03-26 13:30:00,78.85,79.11,78.8,78.87,64600.0,59.6606,59.8573,59.6228,59.6757,64600.0
2012-03-26 14:00:00,78.85,79.01,78.84,78.9,40000.0,59.6606,59.7817,59.653,59.6984,40000.0
2012-03-26 14:30:00,78.9,79.15,78.89,79.15,35400.0,59.6984,59.8876,59.6909,59.8876,35400.0
2012-03-26 15:00:00,79.15,79.43,79.11,79.14,63400.0,59.8876,60.0994,59.8573,59.88,63400.0
2012-03-26 15:30:00,79.12,79.37,79.09,79.27,158500.0,59.8649,60.054,59.8422,59.9784,158500.0
2012-03-27 09:30:00,79.39,79.39,78.84,78.99,54300.0,60.0692,60.0692,59.653,59.7665,54300.0
2012-03-27 10:00:00,79.04,79.07,78.85,78.99,133500.0,59.8044,59.8271,59.6606,59.7665,133500.0
2012-03-27 10:30:00,79.0,79.0,78.86,78.93,44600.0,59.7741,59.7741,59.6682,59.7211,44600.0
2012-03-27 11:00:00,78.95,79.0,78.77,78.85,66900.0,59.7363,59.7741,59.6001,59.6606,66900.0
2012-03-27 11:30:00,78.85,78.9,78.85,78.89,46800.0,59.6606,59.6984,59.6606,59.6909,46800.0
2012-03-27 12:00:00,78.89,79.05,78.89,79.0,42600.0,59.6909,59.8119,59.6909,59.7741,42600.0
2012-03-27 12:30:00,79.0,79.02,78.95,78.99,42200.0,59.7741,59.7892,59.7363,59.7665,42200.0
2012-03-27 13:00:00,78.97,79.0,78.85,78.94,49100.0,59.7514,59.7741,59.6606,59.7287,49100.0
2012-03-27 13:30:00,78.9,78.96,78.86,78.95,14200.0,59.6984,59.7438,59.6682,59.7363,14200.0
2012-03-27 14:00:00,78.95,79.0,78.88,78.92,18400.0,59.7363,59.7741,59.6833,59.7136,18400.0
2012-03-27 14:30:00,78.92,78.96,78.74,78.86,32100.0,59.7136,59.7438,59.5774,59.6682,32100.0
2012-03-27 15:00:00,78.85,78.92,78.83,78.89,46400.0,59.6606,59.7136,59.6455,59.6909,46400.0
2012-03-27 15:30:00,78.89,79.01,78.75,78.9,173200.0,59.6909,59.7817,59.5849,59.6984,173200.0
2012-03-28 09:30:00,78.5,78.82,78.18,78.22,15600.0,59.3958,59.6379,59.1537,59.1839,15600.0
2012-03-28 10:00:00,78.22,78.42,78.03,78.03,15400.0,59.1839,59.3352,59.0402,59.0402,15400.0
2012-03-28 10:30:00,78.03,78.07,77.81,78.05,20000.0,59.0402,59.0704,58.8737,59.0553,20000.0
2012-03-28 11:00:00,78.05,78.11,77.9,77.9,17300.0,59.0553,59.1007,58.9418,58.9418,17300.0
2012-03-28 11:30:00,77.97,77.97,77.69,77.87,38500.0,58.9948,58.9948,58.7829,58.9191,38500.0
2012-03-28 12:00:00,77.82,77.97,77.56,77.96,14000.0,58.8813,58.9948,58.6845,58.9872,14000.0
2012-03-28 12:30:00,77.96,78.0,77.87,77.9,19400.0,58.9872,59.0175,58.9191,58.9418,19400.0
2012-03-28 13:00:00,77.93,78.07,77.79,77.84,18800.0,58.9645,59.0704,58.8586,58.8964,18800.0
2012-03-28 13:30:00,77.87,77.91,77.74,77.77,15000.0,58.9191,58.9494,58.8207,58.8434,15000.0
2012-03-28 14:00:00,77.78,78.01,77.64,78.01,17000.0,58.851,59.025,58.7451,59.025,17000.0
2012-03-28 14:30:00,78.01,78.4,77.99,78.18,45000.0,59.025,59.3201,59.0099,59.1537,45000.0
2012-03-28 15:00:00,78.18,78.22,78.06,78.19,32100.0,59.1537,59.1839,59.0629,59.1612,32100.0
2012-03-28 15:30:00,78.16,78.24,78.08,78.2,76000.0,59.1385,59.1991,59.078,59.1688,76000.0
2012-03-29 09:30:00,77.61,77.69,76.58,77.0,95800.0,58.7224,58.7829,57.943,58.2608,95800.0
2012-03-29 10:00:00,76.91,77.51,76.91,76.94,41100.0,58.1927,58.6467,58.1927,58.2154,41100.0
2012-03-29 10:30:00,76.93,77.27,76.67,77.27,29400.0,58.2079,58.4651,58.0111,58.4651,29400.0
2012-03-29 11:00:00,77.27,77.52,77.27,77.33,24800.0,58.4651,58.6543,58.4651,58.5105,24800.0
2012-03-29 11:30:00,77.33,77.67,77.31,77.59,14700.0,58.5105,58.7678,58.4954,58.7072,14700.0
2012-03-29 12:00:00,77.65,77.68,77.52,77.61,7700.0,58.7526,58.7753,58.6543,58.7224,7700.0
2012-03-29 12:30:00,77.58,77.71,77.48,77.7,5200.0,58.6997,58.798,58.624,58.7905,5200.0
2012-03-29 13:00:00,77.7,77.73,77.53,77.62,7600.0,58.7905,58.8132,58.6618,58.7299,7600.0
2012-03-29 13:30:00,77.65,77.69,77.55,77.58,6700.0,58.7526,58.7829,58.677,58.6997,6700.0
2012-03-29 14:00:00,77.58,77.75,77.58,77.74,22200.0,58.6997,58.8283,58.6997,58.8207,22200.0
2012-03-29 14:30:00,77.73,78.03,77.7,78.0,21200.0,58.8132,59.0402,58.7905,59.0175,21200.0
2012-03-29 15:00:00,77.98,78.25,77.96,78.03,33000.0,59.0023,59.2066,58.9872,59.0402,33000.0
2012-03-29 15:30:00,78.02,78.31,78.02,78.22,92500.0,59.0326,59.252,59.0326,59.1839,92500.0
2012-03-30 09:30:00,78.37,79.09,78.36,78.94,28200.0,59.2974,59.8422,59.2898,59.7287,28200.0
2012-03-30 10:00:00,78.95,79.57,78.89,79.49,34300.0,59.7363,60.2054,59.6909,60.1448,34300.0
2012-03-30 10:30:00,79.47,79.67,79.24,79.67,57700.0,60.1297,60.281,59.9557,60.281,57700.0
2012-03-30 11:00:00,79.62,81.97,79.62,81.17,390800.0,60.2432,62.0213,60.2432,61.416,390800.0
2012-03-30 11:30:00,81.12,81.25,80.79,81.06,44600.0,61.3782,61.4765,61.1285,61.3328,44600.0
2012-03-30 12:00:00,81.06,81.09,80.42,80.51,30600.0,61.3328,61.3555,60.8485,60.9166,30600.0
2012-03-30 12:30:00,80.51,80.85,80.51,80.69,12500.0,60.9166,61.1739,60.9166,61.0528,12500.0
2012-03-30 13:00:00,80.63,80.93,80.62,80.92,22100.0,61.0074,61.2344,60.9998,61.2268,22100.0
2012-03-30 13:30:00,80.91,81.05,80.74,81.0,32800.0,61.2193,61.3252,61.0906,61.2874,32800.0
2012-03-30 14:00:00,81.02,81.34,81.02,81.19,49200.0,61.3025,61.5446,61.3025,61.4311,49200.0
2012-03-30 14:30:00,81.19,82.3,81.17,81.91,139000.0,61.4311,62.271,61.416,61.9759,139000.0
2012-03-30 15:00:00,81.99,82.03,81.69,81.97,132700.0,62.0364,62.0667,61.8094,62.0213,132700.0
2012-03-30 15:30:00,81.96,82.5,81.95,82.25,159700.0,62.0137,62.4223,62.0062,62.2332,159700.0
2012-04-02 09:30:00,82.25,84.19,82.25,83.56,151700.0,62.2332,63.701,62.2332,63.2243,151700.0
2012-04-02 10:00:00,83.54,83.62,83.14,83.21,109500.0,63.2092,63.2697,62.9066,62.9595,109500.0
2012-04-02 10:30:00,83.2,83.74,83.17,83.5,104500.0,62.952,63.3605,62.9293,63.1789,104500.0
2012-04-02 11:00:00,83.5,83.82,83.4,83.55,64300.0,63.1789,63.4211,63.1033,63.2168,64300.0
2012-04-02 11:30:00,83.55,83.59,83.34,83.43,52800.0,63.2168,63.247,63.0579,63.126,52800.0
2012-04-02 12:00:00,83.42,83.62,83.4,83.59,53600.0,63.1184,63.2697,63.1033,63.247,53600.0
2012-04-02 12:30:00,83.59,83.9,83.55,83.9,28200.0,63.247,63.4816,63.2168,63.4816,28200.0
2012-04-02 13:00:00,83.84,84.38,83.84,84.33,32400.0,63.4362,63.8448,63.4362,63.807,32400.0
2012-04-02 13:30:00,84.38,84.55,84.1,84.28,77000.0,63.8448,63.9734,63.6329,63.7691,77000.0
2012-04-02 14:00:00,84.3,84.45,84.12,84.12,51300.0,63.7843,63.8977,63.6481,63.6481,51300.0
2012-04-02 14:30:00,84.13,84.45,84.07,84.44,104800.0,63.6556,63.8977,63.6102,63.8902,104800.0
2012-04-02 15:00:00,84.45,84.63,84.42,84.62,92000.0,63.8977,64.0339,63.8751,64.0264,92000.0
2012-04-02 15:30:00,84.62,84.68,84.4,84.61,138200.0,64.0264,64.0718,63.8599,64.0188,138200.0
2012-04-03 09:30:00,84.26,84.58,83.85,84.05,90900.0,63.754,63.9961,63.4438,63.5951,90900.0
2012-04-03 10:00:00,84.04,84.16,83.98,84.06,37100.0,63.5875,63.6783,63.5421,63.6027,37100.0
2012-04-03 10:30:00,84.06,85.13,84.06,84.76,52800.0,63.6027,64.4123,63.6027,64.1323,52800.0
2012-04-03 11:00:00,84.75,85.35,84.56,84.98,64900.0,64.1247,64.5787,63.981,64.2988,64900.0
2012-04-03 11:30:00,84.99,85.42,84.97,85.19,31800.0,64.3063,64.6317,64.2912,64.4577,31800.0
2012-04-03 12:00:00,85.18,85.29,84.74,85.29,49400.0,64.4501,64.5333,64.1172,64.5333,49400.0
2012-04-03 12:30:00,85.3,85.3,84.98,85.04,33500.0,64.5409,64.5409,64.2988,64.3442,33500.0
2012-04-03 13:00:00,85.02,85.05,84.61,84.77,36300.0,64.329,64.3517,64.0188,64.1399,36300.0
2012-04-03 13:30:00,84.75,84.82,84.64,84.73,33900.0,64.1247,64.1777,64.0415,64.1096,33900.0
2012-04-03 14:00:00,84.77,84.77,84.44,84.61,108700.0,64.1399,64.1399,63.8902,64.0188,108700.0
2012-04-03 14:30:00,84.61,84.9,84.52,84.82,54800.0,64.0188,64.2382,63.9507,64.1777,54800.0
2012-04-03 15:00:00,84.8,85.08,84.76,85.0,99700.0,64.1626,64.3744,64.1323,64.3139,99700.0
2012-04-03 15:30:00,84.99,85.45,84.96,85.39,188400.0,64.3063,64.6544,64.2836,64.609,188400.0
2012-04-04 09:30:00,84.01,84.45,83.52,83.98,38100.0,63.5648,63.8977,63.1941,63.5421,38100.0
2012-04-04 10:00:00,84.07,84.08,83.77,83.9,23600.0,63.6102,63.6178,63.3832,63.4816,23600.0
2012-04-04 10:30:00,83.84,83.91,83.53,83.54,12800.0,63.4362,63.4892,63.2016,63.2092,12800.0
2012-04-04 11:00:00,83.58,84.36,83.53,84.36,16700.0,63.2395,63.8297,63.2016,63.8297,16700.0
2012-04-04 11:30:00,84.36,84.5,84.07,84.08,34400.0,63.8297,63.9356,63.6102,63.6178,34400.0
2012-04-04 12:00:00,84.07,84.07,83.77,83.78,10300.0,63.6102,63.6102,63.3832,63.3908,10300.0
2012-04-04 12:30:00,83.77,83.82,83.7,83.7,10700.0,63.3832,63.4211,63.3303,63.3303,10700.0
2012-04-04 13:00:00,83.68,83.82,83.67,83.8,16600.0,63.3151,63.4211,63.3076,63.4059,16600.0
2012-04-04 13:30:00,83.81,83.82,83.54,83.78,21300.0,63.4135,63.4211,63.2092,63.3908,21300.0
2012-04-04 14:00:00,83.75,83.78,83.46,83.53,33700.0,63.3681,63.3908,63.1487,63.2016,33700.0
2012-04-04 14:30:00,83.54,83.7,83.53,83.64,10800.0,63.2092,63.3303,63.2016,63.2849,10800.0
2012-04-04 15:00:00,83.69,83.81,83.49,83.5,24500.0,63.3227,63.4135,63.1714,63.1789,24500.0
2012-04-04 15:30:00,83.51,83.99,83.49,83.78,78000.0,63.1865,63.5497,63.1714,63.3908,78000.0
2012-04-05 09:30:00,83.4,83.48,82.94,83.18,51600.0,63.1033,63.1638,62.7552,62.9368,51600.0
2012-04-05 10:00:00,83.11,83.33,82.92,83.11,35300.0,62.8839,63.0503,62.7401,62.8839,35300.0
2012-04-05 10:30:00,83.11,83.44,83.04,83.44,29500.0,62.8839,63.1335,62.8309,63.1335,29500.0
2012-04-05 11:00:00,83.44,83.54,83.29,83.44,16900.0,63.1335,63.2092,63.0201,63.1335,16900.0
2012-04-05 11:30:00,83.44,83.49,83.25,83.37,16400.0,63.1335,63.1714,62.9898,63.0806,16400.0
2012-04-05 12:00:00,83.37,83.47,83.25,83.47,9500.0,63.0806,63.1562,62.9898,63.1562,9500.0
2012-04-05 12:30:00,83.48,83.6,83.39,83.59,14500.0,63.1638,63.2546,63.0957,63.247,14500.0
2012-04-05 13:00:00,83.62,83.85,83.62,83.85,5800.0,63.2697,63.4438,63.2697,63.4438,5800.0
2012-04-05 13:30:00,83.84,83.84,83.54,83.57,5900.0,63.4362,63.4362,63.2092,63.2319,5900.0
2012-04-05 14:00:00,83.56,83.86,83.56,83.73,5600.0,63.2243,63.4513,63.2243,63.353,5600.0
2012-04-05 14:30:00,83.73,83.9,83.65,83.88,8700.0,63.353,63.4816,63.2924,63.4665,8700.0
2012-04-05 15:00:00,83.88,83.96,83.79,83.96,14100.0,63.4665,63.527,63.3984,63.527,14100.0
2012-04-05 15:30:00,83.96,84.12,83.91,83.93,31100.0,63.527,63.6481,63.4892,63.5043,31100.0
2012-04-09 09:30:00,82.81,83.98,82.61,82.82,25400.0,62.6569,63.5421,62.5055,62.6644,25400.0
2012-04-09 10:00:00,82.94,83.47,82.85,83.29,43400.0,62.7552,63.1562,62.6871,63.0201,43400.0
2012-04-09 10:30:00,83.35,83.42,83.26,83.4,20000.0,63.0655,63.1184,62.9974,63.1033,20000.0
2012-04-09 11:00:00,83.42,83.43,83.15,83.31,15100.0,63.1184,63.126,62.9141,63.0352,15100.0
2012-04-09 11:30:00,83.3,83.55,83.29,83.48,9900.0,63.0276,63.2168,63.0201,63.1638,9900.0
2012-04-09 12:00:00,83.5,83.56,83.38,83.5,13400.0,63.1789,63.2243,63.0882,63.1789,13400.0
2012-04-09 12:30:00,83.51,83.58,83.41,83.45,6100.0,63.1865,63.2395,63.1109,63.1411,6100.0
2012-04-09 13:00:00,83.45,83.49,83.33,83.4,8300.0,63.1411,63.1714,63.0503,63.1033,8300.0
2012-04-09 13:30:00,83.32,83.61,83.32,83.6,19200.0,63.0428,63.2622,63.0428,63.2546,19200.0
2012-04-09 14:00:00,83.59,83.7,83.49,83.54,7300.0,63.247,63.3303,63.1714,63.2092,7300.0
2012-04-09 14:30:00,83.54,83.54,83.39,83.49,21100.0,63.2092,63.2092,63.0957,63.1714,21100.0
2012-04-09 15:00:00,83.48,83.5,83.35,83.35,22100.0,63.1638,63.1789,63.0655,63.0655,22100.0
2012-04-09 15:30:00,83.35,83.7,83.34,83.52,82100.0,63.0655,63.3303,63.0579,63.1941,82100.0
2012-04-10 09:30:00,83.66,83.75,82.52,82.67,41300.0,63.3,63.3681,62.4374,62.5509,41300.0
2012-04-10 10:00:00,82.67,82.74,82.0,82.34,31300.0,62.5509,62.6039,62.044,62.3013,31300.0
2012-04-10 10:30:00,82.3,82.57,82.11,82.23,18200.0,62.271,62.4753,62.1272,62.218,18200.0
2012-04-10 11:00:00,82.21,82.28,81.67,81.79,24600.0,62.2029,62.2559,61.7943,61.8851,24600.0
2012-04-10 11:30:00,81.75,81.84,80.96,81.1,34800.0,61.8548,61.9229,61.2571,61.363,34800.0
2012-04-10 12:00:00,81.1,81.13,80.77,81.09,25400.0,61.363,61.3857,61.1133,61.3555,25400.0
2012-04-10 12:30:00,81.06,81.14,80.85,80.94,48000.0,61.3328,61.3933,61.1739,61.242,48000.0
2012-04-10 13:00:00,80.94,80.97,80.42,80.55,49900.0,61.242,61.2647,60.8485,60.9469,49900.0
2012-04-10 13:30:00,80.58,80.63,80.33,80.35,55600.0,60.9696,61.0074,60.7804,60.7955,55600.0
2012-04-10 14:00:00,80.32,80.43,80.14,80.32,57600.0,60.7729,60.8561,60.6367,60.7729,57600.0
2012-04-10 14:30:00,80.29,80.42,80.16,80.34,34400.0,60.7502,60.8485,60.6518,60.788,34400.0
2012-04-10 15:00:00,80.31,80.65,80.14,80.59,57600.0,60.7653,61.0225,60.6367,60.9771,57600.0
2012-04-10 15:30:00,80.58,81.0,80.56,80.65,100900.0,60.9696,61.2874,60.9544,61.0225,100900.0
2012-04-11 09:30:00,81.16,81.7,81.13,81.56,45400.0,61.4084,61.817,61.3857,61.7111,45400.0
2012-04-11 10:00:00,81.57,81.98,81.52,81.73,41500.0,61.7186,62.0289,61.6808,61.8397,41500.0
2012-04-11 10:30:00,81.74,81.94,81.43,81.54,40300.0,61.8473,61.9986,61.6127,61.6959,40300.0
2012-04-11 11:00:00,81.48,81.53,81.37,81.4,36900.0,61.6505,61.6884,61.5673,61.59,36900.0
2012-04-11 11:30:00,81.39,81.42,80.9,80.93,35600.0,61.5824,61.6051,61.2117,61.2344,35600.0
2012-04-11 12:00:00,80.94,81.33,80.93,81.31,32500.0,61.242,61.5371,61.2344,61.5219,32500.0
2012-04-11 12:30:00,81.36,81.41,81.3,81.35,16100.0,61.5598,61.5976,61.5144,61.5522,16100.0
2012-04-11 13:00:00,81.36,81.36,80.9,80.93,16500.0,61.5598,61.5598,61.2117,61.2344,16500.0
2012-04-11 13:30:00,80.97,81.15,80.9,81.08,17500.0,61.2647,61.4009,61.2117,61.3479,17500.0
2012-04-11 14:00:00,81.09,81.28,80.96,81.18,17300.0,61.3555,61.4992,61.2571,61.4236,17300.0
2012-04-11 14:30:00,81.19,81.19,80.93,81.12,18500.0,61.4311,61.4311,61.2344,61.3782,18500.0
2012-04-11 15:00:00,81.14,81.25,81.05,81.19,27100.0,61.3933,61.4765,61.3252,61.4311,27100.0
2012-04-11 15:30:00,81.2,81.28,80.99,81.21,95100.0,61.4387,61.4992,61.2798,61.4463,95100.0
2012-04-12 09:30:00,81.67,82.42,81.34,82.0,32500.0,61.7943,62.3618,61.5446,62.044,32500.0
2012-04-12 10:00:00,82.04,82.21,81.79,82.03,23900.0,62.0743,62.2029,61.8851,62.0667,23900.0
2012-04-12 10:30:00,82.01,82.45,81.99,82.38,15100.0,62.0516,62.3845,62.0364,62.3315,15100.0
2012-04-12 11:00:00,82.43,82.52,82.14,82.16,29000.0,62.3693,62.4374,62.1499,62.1651,29000.0
2012-04-12 11:30:00,82.19,82.31,82.07,82.3,53500.0,62.1878,62.2786,62.097,62.271,53500.0
2012-04-12 12:00:00,82.26,82.58,82.26,82.56,12300.0,62.2407,62.4828,62.2407,62.4677,12300.0
2012-04-12 12:30:00,82.61,82.79,82.61,82.79,8800.0,62.5055,62.6417,62.5055,62.6417,8800.0
2012-04-12 13:00:00,82.76,82.84,82.69,82.72,9200.0,62.619,62.6796,62.5661,62.5888,9200.0
2012-04-12 13:30:00,82.73,82.81,82.61,82.65,16800.0,62.5963,62.6569,62.5055,62.5358,16800.0
2012-04-12 14:00:00,82.65,82.76,82.63,82.69,14400.0,62.5358,62.619,62.5207,62.5661,14400.0
2012-04-12 14:30:00,82.69,82.76,82.64,82.7,25900.0,62.5661,62.619,62.5282,62.5736,25900.0
2012-04-12 15:00:00,82.69,82.77,82.68,82.73,38200.0,62.5661,62.6266,62.5585,62.5963,38200.0
2012-04-12 15:30:00,82.73,82.85,82.62,82.72,107900.0,62.5963,62.6871,62.5131,62.5888,107900.0
2012-04-13 09:30:00,82.79,83.48,82.21,82.25,42000.0,62.6417,63.1638,62.2029,62.2332,42000.0
2012-04-13 10:00:00,82.25,82.43,81.9,82.01,58400.0,62.2332,62.3693,61.9683,62.0516,58400.0
2012-04-13 10:30:00,82.1,82.14,81.92,82.05,16500.0,62.1197,62.1499,61.9835,62.0818,16500.0
2012-04-13 11:00:00,82.05,82.41,82.05,82.3,16200.0,62.0818,62.3542,62.0818,62.271,16200.0
2012-04-13 11:30:00,82.32,82.75,82.28,82.45,9900.0,62.2861,62.6115,62.2559,62.3845,9900.0
2012-04-13 12:00:00,82.47,82.67,82.29,82.6,8700.0,62.3996,62.5509,62.2634,62.498,8700.0
2012-04-13 12:30:00,82.65,82.71,82.46,82.58,18100.0,62.5358,62.5812,62.392,62.4828,18100.0
2012-04-13 13:00:00,82.66,82.7,82.52,82.65,10900.0,62.5434,62.5736,62.4374,62.5358,10900.0
2012-04-13 13:30:00,82.7,82.83,82.53,82.55,11600.0,62.5736,62.672,62.445,62.4601,11600.0
2012-04-13 14:00:00,82.55,82.57,82.41,82.5,12400.0,62.4601,62.4753,62.3542,62.4223,12400.0
2012-04-13 14:30:00,82.51,82.67,82.48,82.52,11400.0,62.4299,62.5509,62.4072,62.4374,11400.0
2012-04-13 15:00:00,82.51,82.76,82.51,82.69,18500.0,62.4299,62.619,62.4299,62.5661,18500.0
2012-04-13 15:30:00,82.68,82.78,82.47,82.63,69700.0,62.5585,62.6342,62.3996,62.5207,69700.0
2012-04-16 09:30:00,83.19,83.58,82.94,83.2,29700.0,62.9444,63.2395,62.7552,62.952,29700.0
2012-04-16 10:00:00,83.11,83.17,82.91,83.16,67000.0,62.8839,62.9293,62.7325,62.9217,67000.0
2012-04-16 10:30:00,83.13,83.18,82.62,82.64,29300.0,62.899,62.9368,62.5131,62.5282,29300.0
2012-04-16 11:00:00,82.67,82.67,82.23,82.32,19400.0,62.5509,62.5509,62.218,62.2861,19400.0
2012-04-16 11:30:00,82.32,82.32,81.87,81.87,19100.0,62.2861,62.2861,61.9456,61.9456,19100.0
2012-04-16 12:00:00,81.87,81.97,81.64,81.75,22500.0,61.9456,62.0213,61.7716,61.8548,22500.0
2012-04-16 12:30:00,81.75,82.05,81.72,82.02,26900.0,61.8548,62.0818,61.8321,62.0591,26900.0
2012-04-16 13:00:00,82.0,82.18,81.99,82.12,28300.0,62.044,62.1802,62.0364,62.1348,28300.0
2012-04-16 13:30:00,82.13,82.53,82.13,82.45,16500.0,62.1424,62.445,62.1424,62.3845,16500.0
2012-04-16 14:00:00,82.44,82.48,82.22,82.22,10200.0,62.3769,62.4072,62.2105,62.2105,10200.0
2012-04-16 14:30:00,82.24,82.51,82.24,82.37,9400.0,62.2256,62.4299,62.2256,62.324,9400.0
2012-04-16 15:00:00,82.41,82.42,82.22,82.23,10100.0,62.3542,62.3618,62.2105,62.218,10100.0
2012-04-16 15:30:00,82.25,82.46,82.2,82.33,57500.0,62.2332,62.392,62.1953,62.2937,57500.0
2012-04-17 09:30:00,83.19,83.59,82.78,82.78,37400.0,62.9444,63.247,62.6342,62.6342,37400.0
2012-04-17 10:00:00,82.79,82.79,82.33,82.53,26800.0,62.6417,62.6417,62.2937,62.445,26800.0
2012-04-17 10:30:00,82.55,82.55,82.24,82.34,22900.0,62.4601,62.4601,62.2256,62.3013,22900.0
2012-04-17 11:00:00,82.37,82.4,82.04,82.09,24700.0,62.324,62.3466,62.0743,62.1121,24700.0
2012-04-17 11:30:00,82.08,82.08,81.7,81.76,28200.0,62.1045,62.1045,61.817,61.8624,28200.0
2012-04-17 12:00:00,81.79,81.89,81.52,81.65,43600.0,61.8851,61.9608,61.6808,61.7792,43600.0
2012-04-17 12:30:00,81.66,82.01,81.63,81.96,14800.0,61.7867,62.0516,61.764,62.0137,14800.0
2012-04-17 13:00:00,81.96,81.97,81.69,81.75,19800.0,62.0137,62.0213,61.8094,61.8548,19800.0
2012-04-17 13:30:00,81.74,81.92,81.7,81.87,10800.0,61.8473,61.9835,61.817,61.9456,10800.0
2012-04-17 14:00:00,81.88,82.08,81.87,81.93,16700.0,61.9532,62.1045,61.9456,61.991,16700.0
2012-04-17 14:30:00,81.95,82.05,81.77,81.88,28100.0,62.0062,62.0818,61.87,61.9532,28100.0
2012-04-17 15:00:00,81.89,82.01,81.77,81.99,36300.0,61.9608,62.0516,61.87,62.0364,36300.0
2012-04-17 15:30:00,82.0,82.04,81.52,81.67,115400.0,62.044,62.0743,61.6808,61.7943,115400.0
2012-04-18 09:30:00,81.3,81.59,80.29,80.35,106500.0,61.5144,61.7338,60.7502,60.7955,106500.0
2012-04-18 10:00:00,80.37,81.06,80.32,80.85,44600.0,60.8107,61.3328,60.7729,61.1739,44600.0
2012-04-18 10:30:00,80.83,81.33,80.78,81.04,40800.0,61.1587,61.5371,61.1209,61.3176,40800.0
2012-04-18 11:00:00,81.03,81.06,80.51,80.56,44100.0,61.3101,61.3328,60.9166,60.9544,44100.0
2012-04-18 11:30:00,80.55,80.62,80.21,80.55,59800.0,60.9469,60.9998,60.6896,60.9469,59800.0
2012-04-18 12:00:00,80.56,80.57,80.25,80.25,59400.0,60.9544,60.962,60.7199,60.7199,59400.0
2012-04-18 12:30:00,80.24,80.42,80.21,80.38,33900.0,60.7123,60.8485,60.6896,60.8182,33900.0
2012-04-18 13:00:00,80.38,80.41,80.18,80.18,34800.0,60.8182,60.8409,60.6669,60.6669,34800.0
2012-04-18 13:30:00,80.19,80.19,79.97,80.05,36500.0,60.6745,60.6745,60.508,60.5686,36500.0
2012-04-18 14:00:00,80.04,80.27,80.03,80.21,36100.0,60.561,60.735,60.5534,60.6896,36100.0
2012-04-18 14:30:00,80.2,80.44,80.17,80.43,52000.0,60.6821,60.8636,60.6594,60.8561,52000.0
2012-04-18 15:00:00,80.46,80.62,80.28,80.3,73500.0,60.8788,60.9998,60.7426,60.7577,73500.0
2012-04-18 15:30:00,80.31,80.44,80.23,80.36,115400.0,60.7653,60.8636,60.7048,60.8031,115400.0
2012-04-19 09:30:00,80.64,80.96,80.18,80.92,33900.0,61.015,61.2571,60.6669,61.2268,33900.0
2012-04-19 10:00:00,80.86,80.88,80.35,80.73,59200.0,61.1814,61.1966,60.7955,61.0831,59200.0
2012-04-19 10:30:00,80.74,81.04,80.72,80.76,40100.0,61.0906,61.3176,61.0755,61.1058,40100.0
2012-04-19 11:00:00,80.86,81.02,80.84,80.86,22600.0,61.1814,61.3025,61.1663,61.1814,22600.0
2012-04-19 11:30:00,80.9,81.12,80.77,81.04,47000.0,61.2117,61.3782,61.1133,61.3176,47000.0
2012-04-19 12:00:00,81.05,81.06,80.75,80.93,33900.0,61.3252,61.3328,61.0982,61.2344,33900.0
2012-04-19 12:30:00,80.94,81.25,80.86,81.17,31600.0,61.242,61.4765,61.1814,61.416,31600.0
2012-04-19 13:00:00,81.16,81.19,80.85,80.98,18600.0,61.4084,61.4311,61.1739,61.2722,18600.0
2012-04-19 13:30:00,80.97,81.05,80.9,80.97,38500.0,61.2647,61.3252,61.2117,61.2647,38500.0
2012-04-19 14:00:00,80.96,80.99,80.83,80.87,39700.0,61.2571,61.2798,61.1587,61.189,39700.0
2012-04-19 14:30:00,80.87,81.29,80.74,81.22,54300.0,61.189,61.5068,61.0906,61.4538,54300.0
2012-04-19 15:00:00,81.2,81.29,80.89,81.12,37100.0,61.4387,61.5068,61.2041,61.3782,37100.0
2012-04-19 15:30:00,81.13,81.32,81.01,81.25,136000.0,61.3857,61.5295,61.2949,61.4765,136000.0
2012-04-20 09:30:00,81.62,82.7,81.59,82.7,52200.0,61.7565,62.5736,61.7338,62.5736,52200.0
2012-04-20 10:00:00,82.6,82.62,82.37,82.57,46700.0,62.498,62.5131,62.324,62.4753,46700.0
2012-04-20 10:30:00,82.56,82.97,82.49,82.5,58400.0,62.4677,62.7779,62.4147,62.4223,58400.0
2012-04-20 11:00:00,82.52,82.52,82.27,82.3,15500.0,62.4374,62.4374,62.2483,62.271,15500.0
2012-04-20 11:30:00,82.3,82.41,82.26,82.39,10300.0,62.271,62.3542,62.2407,62.3391,10300.0
2012-04-20 12:00:00,82.36,82.72,82.33,82.58,31400.0,62.3164,62.5888,62.2937,62.4828,31400.0
2012-04-20 12:30:00,82.56,82.67,82.47,82.63,30000.0,62.4677,62.5509,62.3996,62.5207,30000.0
2012-04-20 13:00:00,82.62,82.71,82.45,82.47,12300.0,62.5131,62.5812,62.3845,62.3996,12300.0
2012-04-20 13:30:00,82.46,82.63,82.4,82.61,24800.0,62.392,62.5207,62.3466,62.5055,24800.0
2012-04-20 14:00:00,82.58,82.61,82.39,82.59,13800.0,62.4828,62.5055,62.3391,62.4904,13800.0
2012-04-20 14:30:00,82.57,82.58,82.22,82.27,15300.0,62.4753,62.4828,62.2105,62.2483,15300.0
2012-04-20 15:00:00,82.23,82.27,82.04,82.1,18000.0,62.218,62.2483,62.0743,62.1197,18000.0
2012-04-20 15:30:00,82.11,82.31,82.09,82.23,55700.0,62.1272,62.2786,62.1121,62.218,55700.0
2012-04-23 09:30:00,81.72,81.72,80.45,81.0,78100.0,61.8321,61.8321,60.8712,61.2874,78100.0
2012-04-23 10:00:00,80.99,81.11,80.85,80.94,31700.0,61.2798,61.3706,61.1739,61.242,31700.0
2012-04-23 10:30:00,80.94,81.0,80.67,80.7,25000.0,61.242,61.2874,61.0377,61.0604,25000.0
2012-04-23 11:00:00,80.69,80.69,80.49,80.57,25500.0,61.0528,61.0528,60.9015,60.962,25500.0
2012-04-23 11:30:00,80.56,80.72,80.35,80.7,31600.0,60.9544,61.0755,60.7955,61.0604,31600.0
2012-04-23 12:00:00,80.68,80.73,80.48,80.5,34800.0,61.0452,61.0831,60.8939,60.909,34800.0
2012-04-23 12:30:00,80.5,80.5,80.38,80.47,12200.0,60.909,60.909,60.8182,60.8863,12200.0
2012-04-23 13:00:00,80.47,80.65,80.47,80.49,21900.0,60.8863,61.0225,60.8863,60.9015,21900.0
2012-04-23 13:30:00,80.5,80.64,80.43,80.57,20900.0,60.909,61.015,60.8561,60.962,20900.0
2012-04-23 14:00:00,80.6,80.77,80.45,80.73,24100.0,60.9847,61.1133,60.8712,61.0831,24100.0
2012-04-23 14:30:00,80.73,80.82,80.59,80.64,29000.0,61.0831,61.1512,60.9771,61.015,29000.0
2012-04-23 15:00:00,80.62,81.05,80.61,81.04,26500.0,60.9998,61.3252,60.9923,61.3176,26500.0
2012-04-23 15:30:00,81.04,81.37,80.96,81.17,87800.0,61.3176,61.5673,61.2571,61.416,87800.0
2012-04-24 09:30:00,81.3,82.09,80.81,81.41,40800.0,61.5144,62.1121,61.1436,61.5976,40800.0
2012-04-24 10:00:00,81.41,81.83,81.41,81.65,15200.0,61.5976,61.9154,61.5976,61.7792,15200.0
2012-04-24 10:30:00,81.66,82.03,81.66,81.84,26300.0,61.7867,62.0667,61.7867,61.9229,26300.0
2012-04-24 11:00:00,81.85,81.86,81.67,81.86,17800.0,61.9305,61.9381,61.7943,61.9381,17800.0
2012-04-24 11:30:00,81.86,82.16,81.81,81.91,60800.0,61.9381,62.1651,61.9002,61.9759,60800.0
2012-04-24 12:00:00,81.9,82.0,81.68,81.85,41400.0,61.9683,62.044,61.8019,61.9305,41400.0
2012-04-24 12:30:00,81.87,81.9,81.53,81.54,21800.0,61.9456,61.9683,61.6884,61.6959,21800.0
2012-04-24 13:00:00,81.56,81.76,81.31,81.64,34200.0,61.7111,61.8624,61.5219,61.7716,34200.0
2012-04-24 13:30:00,81.62,81.68,81.24,81.24,37600.0,61.7565,61.8019,61.469,61.469,37600.0
2012-04-24 14:00:00,81.22,81.24,81.0,81.03,6400.0,61.4538,61.469,61.2874,61.3101,6400.0
2012-04-24 14:30:00,81.03,81.03,80.82,80.9,25100.0,61.3101,61.3101,61.1512,61.2117,25100.0
2012-04-24 15:00:00,80.91,81.13,80.86,81.09,53100.0,61.2193,61.3857,61.1814,61.3555,53100.0
2012-04-24 15:30:00,81.08,81.41,81.07,81.31,68400.0,61.3479,61.5976,61.3403,61.5219,68400.0
2012-04-25 09:30:00,81.71,82.76,81.7,82.64,25900.0,61.8246,62.619,61.817,62.5282,25900.0
2012-04-25 10:00:00,82.56,82.56,82.32,82.4,14800.0,62.4677,62.4677,62.2861,62.3466,14800.0
2012-04-25 10:30:00,82.4,82.76,82.39,82.64,16500.0,62.3466,62.619,62.3391,62.5282,16500.0
2012-04-25 11:00:00,82.65,83.08,82.65,83.07,19700.0,62.5358,62.8612,62.5358,62.8536,19700.0
2012-04-25 11:30:00,83.12,83.21,83.01,83.01,23900.0,62.8914,62.9595,62.8082,62.8082,23900.0
2012-04-25 12:00:00,83.04,83.04,82.75,82.75,19500.0,62.8309,62.8309,62.6115,62.6115,19500.0
2012-04-25 12:30:00,82.75,82.89,82.64,82.89,10000.0,62.6115,62.7174,62.5282,62.7174,10000.0
2012-04-25 13:00:00,82.83,82.88,82.8,82.82,11000.0,62.672,62.7098,62.6493,62.6644,11000.0
2012-04-25 13:30:00,82.81,82.85,82.77,82.78,13000.0,62.6569,62.6871,62.6266,62.6342,13000.0
2012-04-25 14:00:00,82.72,83.06,82.58,82.9,26300.0,62.5888,62.846,62.4828,62.725,26300.0
2012-04-25 14:30:00,82.94,82.94,82.63,82.79,25900.0,62.7552,62.7552,62.5207,62.6417,25900.0
2012-04-25 15:00:00,82.75,82.76,82.57,82.58,31700.0,62.6115,62.619,62.4753,62.4828,31700.0
2012-04-25 15:30:00,82.56,82.68,82.48,82.62,125600.0,62.4677,62.5585,62.4072,62.5131,125600.0
2012-04-26 09:30:00,82.55,82.68,81.83,82.52,36300.0,62.4601,62.5585,61.9154,62.4374,36300.0
2012-04-26 10:00:00,82.48,82.55,82.11,82.12,40600.0,62.4072,62.4601,62.1272,62.1348,40600.0
2012-04-26 10:30:00,82.11,82.25,81.91,81.95,26200.0,62.1272,62.2332,61.9759,62.0062,26200.0
2012-04-26 11:00:00,81.96,82.46,81.89,82.45,49400.0,62.0137,62.392,61.9608,62.3845,49400.0
2012-04-26 11:30:00,82.48,82.63,82.46,82.48,10100.0,62.4072,62.5207,62.392,62.4072,10100.0
2012-04-26 12:00:00,82.42,82.48,82.31,82.34,10500.0,62.3618,62.4072,62.2786,62.3013,10500.0
2012-04-26 12:30:00,82.34,82.55,82.27,82.52,28900.0,62.3013,62.4601,62.2483,62.4374,28900.0
2012-04-26 13:00:00,82.52,82.7,82.48,82.66,15100.0,62.4374,62.5736,62.4072,62.5434,15100.0
2012-04-26 13:30:00,82.66,82.76,82.6,82.65,8100.0,62.5434,62.619,62.498,62.5358,8100.0
2012-04-26 14:00:00,82.68,83.03,82.58,82.97,64400.0,62.5585,62.8233,62.4828,62.7779,64400.0
2012-04-26 14:30:00,82.95,83.03,82.91,83.0,11100.0,62.7628,62.8233,62.7325,62.8006,11100.0
2012-04-26 15:00:00,83.0,83.11,82.84,83.09,56400.0,62.8006,62.8839,62.6796,62.8687,56400.0
2012-04-26 15:30:00,83.09,83.45,83.03,83.31,119700.0,62.8687,63.1411,62.8233,63.0352,119700.0
2012-04-27 09:30:00,83.56,83.84,82.91,83.55,20300.0,63.2243,63.4362,62.7325,63.2168,20300.0
2012-04-27 10:00:00,83.48,83.94,83.22,83.4,22700.0,63.1638,63.5119,62.9671,63.1033,22700.0
2012-04-27 10:30:00,83.38,83.59,83.09,83.13,12500.0,63.0882,63.247,62.8687,62.899,12500.0
2012-04-27 11:00:00,83.17,83.21,83.03,83.2,42700.0,62.9293,62.9595,62.8233,62.952,42700.0
2012-04-27 11:30:00,83.18,83.38,83.16,83.34,14900.0,62.9368,63.0882,62.9217,63.0579,14900.0
2012-04-27 12:00:00,83.34,83.63,83.26,83.57,65100.0,63.0579,63.2773,62.9974,63.2319,65100.0
2012-04-27 12:30:00,83.54,83.56,83.36,83.42,14700.0,63.2092,63.2243,63.073,63.1184,14700.0
2012-04-27 13:00:00,83.41,83.5,83.24,83.37,14900.0,63.1109,63.1789,62.9822,63.0806,14900.0
2012-04-27 13:30:00,83.37,83.52,83.3,83.3,22000.0,63.0806,63.1941,63.0276,63.0276,22000.0
2012-04-27 14:00:00,83.31,83.55,83.31,83.32,23900.0,63.0352,63.2168,63.0352,63.0428,23900.0
2012-04-27 14:30:00,83.3,83.53,83.2,83.5,20700.0,63.0276,63.2016,62.952,63.1789,20700.0
2012-04-27 15:00:00,83.5,83.73,83.44,83.73,67400.0,63.1789,63.353,63.1335,63.353,67400.0
2012-04-27 15:30:00,83.71,83.72,83.45,83.63,84900.0,63.3378,63.3454,63.1411,63.2773,84900.0
2012-04-30 09:30:00,82.52,83.14,81.87,81.87,17700.0,62.9728,63.4459,62.4767,62.4767,17700.0
2012-04-30 10:00:00,81.82,82.14,81.66,81.86,23400.0,62.4386,62.6828,62.3165,62.4691,23400.0
2012-04-30 10:30:00,81.86,82.06,81.69,81.93,33200.0,62.4691,62.6217,62.3394,62.5225,33200.0
2012-04-30 11:00:00,81.87,82.06,81.87,81.93,64400.0,62.4767,62.6217,62.4767,62.5225,64400.0
2012-04-30 11:30:00,81.98,81.99,81.52,81.72,27800.0,62.5607,62.5683,62.2096,62.3623,27800.0
2012-04-30 12:00:00,81.71,81.77,81.58,81.61,19700.0,62.3546,62.4004,62.2554,62.2783,19700.0
2012-04-30 12:30:00,81.58,81.7,81.41,81.42,22500.0,62.2554,62.347,62.1257,62.1333,22500.0
2012-04-30 13:00:00,81.42,81.5,81.25,81.26,19400.0,62.1333,62.1944,62.0036,62.0112,19400.0
2012-04-30 13:30:00,81.29,81.31,81.12,81.31,30300.0,62.0341,62.0494,61.9044,62.0494,30300.0
2012-04-30 14:00:00,81.32,81.37,81.15,81.23,41700.0,62.057,62.0952,61.9273,61.9883,41700.0
2012-04-30 14:30:00,81.24,81.31,81.1,81.22,34300.0,61.996,62.0494,61.8891,61.9807,34300.0
2012-04-30 15:00:00,81.2,81.26,80.99,81.23,42800.0,61.9654,62.0112,61.8052,61.9883,42800.0
2012-04-30 15:30:00,81.23,81.53,81.2,81.29,111400.0,61.9883,62.2173,61.9654,62.0341,111400.0
2012-05-01 09:30:00,81.51,81.69,81.45,81.69,19300.0,62.202,62.3394,62.1562,62.3394,19300.0
2012-05-01 10:00:00,81.63,83.0,81.63,82.98,50900.0,62.2936,63.3391,62.2936,63.3238,50900.0
2012-05-01 10:30:00,82.99,83.16,82.73,82.84,49700.0,63.3314,63.4612,63.133,63.217,49700.0
2012-05-01 11:00:00,82.88,83.25,82.84,83.18,29200.0,63.2475,63.5298,63.217,63.4764,29200.0
2012-05-01 11:30:00,83.16,83.68,83.15,83.39,48100.0,63.4612,63.858,63.4535,63.6367,48100.0
2012-05-01 12:00:00,83.43,83.45,83.12,83.37,24600.0,63.6672,63.6825,63.4306,63.6214,24600.0
2012-05-01 12:30:00,83.41,83.41,83.06,83.18,13900.0,63.6519,63.6519,63.3848,63.4764,13900.0
2012-05-01 13:00:00,83.18,83.18,83.01,83.01,8200.0,63.4764,63.4764,63.3467,63.3467,8200.0
2012-05-01 13:30:00,82.97,83.04,82.72,83.03,11500.0,63.3162,63.3696,63.1254,63.3619,11500.0
2012-05-01 14:00:00,83.08,83.24,83.08,83.19,11100.0,63.4001,63.5222,63.4001,63.484,11100.0
2012-05-01 14:30:00,83.18,83.33,83.02,83.22,14500.0,63.4764,63.5909,63.3543,63.5069,14500.0
2012-05-01 15:00:00,83.22,83.3,82.85,82.92,28500.0,63.5069,63.568,63.2246,63.278,28500.0
2012-05-01 15:30:00,82.88,82.88,82.55,82.63,58600.0,63.2475,63.2475,62.9956,63.0567,58600.0
2012-05-02 09:30:00,82.07,82.9,81.4,82.19,61900.0,62.6294,63.2627,62.1181,62.7209,61900.0
2012-05-02 10:00:00,82.24,82.48,82.1,82.44,40300.0,62.7591,62.9422,62.6522,62.9117,40300.0
2012-05-02 10:30:00,82.44,82.5,82.23,82.23,37200.0,62.9117,62.9575,62.7515,62.7515,37200.0
2012-05-02 11:00:00,82.25,82.29,81.88,81.92,29800.0,62.7667,62.7972,62.4844,62.5149,29800.0
2012-05-02 11:30:00,81.91,82.03,81.84,82.03,8400.0,62.5073,62.5988,62.4538,62.5988,8400.0
2012-05-02 12:00:00,81.96,82.29,81.8,82.1,16600.0,62.5454,62.7972,62.4233,62.6522,16600.0
2012-05-02 12:30:00,82.1,82.5,82.03,82.45,22700.0,62.6522,62.9575,62.5988,62.9193,22700.0
2012-05-02 13:00:00,82.42,82.48,82.31,82.45,8200.0,62.8964,62.9422,62.8125,62.9193,8200.0
2012-05-02 13:30:00,82.46,82.5,82.32,82.41,11700.0,62.927,62.9575,62.8201,62.8888,11700.0
2012-05-02 14:00:00,82.36,82.6,82.34,82.6,15300.0,62.8507,63.0338,62.8354,63.0338,15300.0
2012-05-02 14:30:00,82.59,82.59,82.17,82.3,39200.0,63.0262,63.0262,62.7057,62.8049,39200.0
2012-05-02 15:00:00,82.33,82.58,82.29,82.55,63400.0,62.8278,63.0185,62.7972,62.9956,63400.0
2012-05-02 15:30:00,82.51,82.74,82.3,82.46,101500.0,62.9651,63.1406,62.8049,62.927,101500.0
2012-05-03 09:30:00,83.02,83.3,82.25,82.66,71200.0,63.3543,63.568,62.7667,63.0796,71200.0
2012-05-03 10:00:00,82.38,83.01,82.09,83.01,25200.0,62.8659,63.3467,62.6446,63.3467,25200.0
2012-05-03 10:30:00,83.01,83.17,82.95,82.99,69000.0,63.3467,63.4688,63.3009,63.3314,69000.0
2012-05-03 11:00:00,82.97,83.05,82.83,82.98,16200.0,63.3162,63.3772,63.2093,63.3238,16200.0
2012-05-03 11:30:00,83.0,83.05,82.8,82.99,21400.0,63.3391,63.3772,63.1864,63.3314,21400.0
2012-05-03 12:00:00,82.95,82.95,82.72,82.85,15300.0,63.3009,63.3009,63.1254,63.2246,15300.0
2012-05-03 12:30:00,82.88,82.98,82.81,82.83,22700.0,63.2475,63.3238,63.1941,63.2093,22700.0
2012-05-03 13:00:00,82.82,82.91,82.69,82.74,24300.0,63.2017,63.2704,63.1025,63.1406,24300.0
2012-05-03 13:30:00,82.75,82.76,82.39,82.58,16200.0,63.1483,63.1559,62.8735,63.0185,16200.0
2012-05-03 14:00:00,82.58,82.58,82.42,82.45,10600.0,63.0185,63.0185,62.8964,62.9193,10600.0
2012-05-03 14:30:00,82.45,82.55,82.16,82.32,17900.0,62.9193,62.9956,62.698,62.8201,17900.0
2012-05-03 15:00:00,82.32,82.75,82.32,82.51,21300.0,62.8201,63.1483,62.8201,62.9651,21300.0
2012-05-03 15:30:00,82.49,82.67,82.11,82.16,79000.0,62.9499,63.0872,62.6599,62.698,79000.0
2012-05-04 09:30:00,81.86,82.11,81.06,81.63,30900.0,62.4691,62.6599,61.8586,62.2936,30900.0
2012-05-04 10:00:00,81.67,81.78,81.5,81.78,23400.0,62.3241,62.408,62.1944,62.408,23400.0
2012-05-04 10:30:00,81.72,81.72,81.52,81.54,20700.0,62.3623,62.3623,62.2096,62.2249,20700.0
2012-05-04 11:00:00,81.56,81.56,81.24,81.36,14300.0,62.2402,62.2402,61.996,62.0875,14300.0
2012-05-04 11:30:00,81.38,81.5,81.23,81.39,12600.0,62.1028,62.1944,61.9883,62.1104,12600.0
2012-05-04 12:00:00,81.38,81.64,81.38,81.41,6700.0,62.1028,62.3012,62.1028,62.1257,6700.0
2012-05-04 12:30:00,81.4,81.46,81.19,81.41,9600.0,62.1181,62.1638,61.9578,62.1257,9600.0
2012-05-04 13:00:00,81.46,81.5,81.17,81.36,10700.0,62.1638,62.1944,61.9425,62.0875,10700.0
2012-05-04 13:30:00,81.36,81.5,81.3,81.44,7400.0,62.0875,62.1944,62.0417,62.1486,7400.0
2012-05-04 14:00:00,81.43,81.43,81.18,81.29,31900.0,62.141,62.141,61.9502,62.0341,31900.0
2012-05-04 14:30:00,81.3,81.3,81.01,81.25,28100.0,62.0417,62.0417,61.8204,62.0036,28100.0
2012-05-04 15:00:00,81.26,81.31,81.16,81.28,32100.0,62.0112,62.0494,61.9349,62.0265,32100.0
2012-05-04 15:30:00,81.25,81.59,81.24,81.24,57500.0,62.0036,62.2631,61.996,61.996,57500.0
2012-05-07 09:30:00,81.54,82.27,81.0,81.68,51500.0,62.2249,62.782,61.8128,62.3317,51500.0
2012-05-07 10:00:00,81.66,81.76,81.39,81.51,41300.0,62.3165,62.3928,62.1104,62.202,41300.0
2012-05-07 10:30:00,81.41,81.53,81.3,81.5,13500.0,62.1257,62.2173,62.0417,62.1944,13500.0
2012-05-07 11:00:00,81.5,81.59,81.42,81.47,11400.0,62.1944,62.2631,62.1333,62.1715,11400.0
2012-05-07 11:30:00,81.44,81.47,81.25,81.28,18900.0,62.1486,62.1715,62.0036,62.0265,18900.0
2012-05-07 12:00:00,81.3,81.42,81.25,81.38,13500.0,62.0417,62.1333,62.0036,62.1028,13500.0
2012-05-07 12:30:00,81.42,81.46,81.33,81.44,13800.0,62.1333,62.1638,62.0646,62.1486,13800.0
2012-05-07 13:00:00,81.45,81.5,81.35,81.43,14200.0,62.1562,62.1944,62.0799,62.141,14200.0
2012-05-07 13:30:00,81.43,81.67,81.41,81.62,33700.0,62.141,62.3241,62.1257,62.2859,33700.0
2012-05-07 14:00:00,81.6,81.63,81.51,81.59,15200.0,62.2707,62.2936,62.202,62.2631,15200.0
2012-05-07 14:30:00,81.59,81.63,81.52,81.52,12700.0,62.2631,62.2936,62.2096,62.2096,12700.0
2012-05-07 15:00:00,81.53,81.64,81.44,81.64,46300.0,62.2173,62.3012,62.1486,62.3012,46300.0
2012-05-07 15:30:00,81.64,81.8,81.33,81.43,158700.0,62.3012,62.4233,62.0646,62.141,158700.0
2012-05-08 09:30:00,80.84,81.51,80.84,81.07,72000.0,61.6907,62.202,61.6907,61.8662,72000.0
2012-05-08 10:00:00,81.11,81.16,80.93,81.02,85500.0,61.8968,61.9349,61.7594,61.8281,85500.0
2012-05-08 10:30:00,80.98,81.24,80.95,81.17,42200.0,61.7975,61.996,61.7747,61.9425,42200.0
2012-05-08 11:00:00,81.16,81.23,80.94,80.98,32800.0,61.9349,61.9883,61.767,61.7975,32800.0
2012-05-08 11:30:00,80.95,81.21,80.94,81.07,55400.0,61.7747,61.9731,61.767,61.8662,55400.0
2012-05-08 12:00:00,81.1,81.12,80.98,81.02,35300.0,61.8891,61.9044,61.7975,61.8281,35300.0
2012-05-08 12:30:00,81.02,81.02,80.76,80.77,33700.0,61.8281,61.8281,61.6297,61.6373,33700.0
2012-05-08 13:00:00,80.79,80.98,80.78,80.95,78400.0,61.6526,61.7975,61.6449,61.7747,78400.0
2012-05-08 13:30:00,80.97,81.01,80.84,80.92,36500.0,61.7899,61.8204,61.6907,61.7518,36500.0
2012-05-08 14:00:00,80.92,81.39,80.9,81.38,33600.0,61.7518,62.1104,61.7365,62.1028,33600.0
2012-05-08 14:30:00,81.4,81.64,81.22,81.59,32600.0,62.1181,62.3012,61.9807,62.2631,32600.0
2012-05-08 15:00:00,81.54,81.9,81.48,81.77,44700.0,62.2249,62.4996,62.1791,62.4004,44700.0
2012-05-08 15:30:00,81.71,81.98,81.56,81.79,130500.0,62.3546,62.5607,62.2402,62.4157,130500.0
2012-05-09 09:30:00,80.14,81.36,79.8,81.01,90900.0,61.1565,62.0875,60.8971,61.8204,90900.0
2012-05-09 10:00:00,81.06,81.25,80.72,80.84,51800.0,61.8586,62.0036,61.5991,61.6907,51800.0
2012-05-09 10:30:00,80.8,81.13,80.77,81.09,17300.0,61.6602,61.912,61.6373,61.8815,17300.0
2012-05-09 11:00:00,81.07,81.71,80.99,81.61,21800.0,61.8662,62.3546,61.8052,62.2783,21800.0
2012-05-09 11:30:00,81.64,81.82,81.51,81.51,10500.0,62.3012,62.4386,62.202,62.202,10500.0
2012-05-09 12:00:00,81.54,81.6,81.26,81.44,19600.0,62.2249,62.2707,62.0112,62.1486,19600.0
2012-05-09 12:30:00,81.4,81.83,81.3,81.83,17800.0,62.1181,62.4462,62.0417,62.4462,17800.0
2012-05-09 13:00:00,81.79,82.28,81.75,82.16,34600.0,62.4157,62.7896,62.3852,62.698,34600.0
2012-05-09 13:30:00,82.17,82.86,82.15,82.57,33900.0,62.7057,63.2322,62.6904,63.0109,33900.0
2012-05-09 14:00:00,82.55,82.6,82.04,82.41,33900.0,62.9956,63.0338,62.6065,62.8888,33900.0
2012-05-09 14:30:00,82.44,82.63,82.17,82.49,37300.0,62.9117,63.0567,62.7057,62.9499,37300.0
2012-05-09 15:00:00,82.48,82.67,82.28,82.3,63900.0,62.9422,63.0872,62.7896,62.8049,63900.0
2012-05-09 15:30:00,82.27,82.67,82.15,82.34,146200.0,62.782,63.0872,62.6904,62.8354,146200.0
2012-05-10 09:30:00,83.05,83.56,82.33,83.0,42000.0,63.3772,63.7664,62.8278,63.3391,42000.0
2012-05-10 10:00:00,82.94,83.16,82.68,82.87,16700.0,63.2933,63.4612,63.0949,63.2398,16700.0
2012-05-10 10:30:00,82.84,83.32,82.81,82.9,31100.0,63.217,63.5833,63.1941,63.2627,31100.0
2012-05-10 11:00:00,82.86,83.07,82.84,83.07,19900.0,63.2322,63.3925,63.217,63.3925,19900.0
2012-05-10 11:30:00,83.06,83.29,83.06,83.2,15600.0,63.3848,63.5604,63.3848,63.4917,15600.0
2012-05-10 12:00:00,83.2,83.5,83.07,83.34,29400.0,63.4917,63.7206,63.3925,63.5985,29400.0
2012-05-10 12:30:00,83.36,83.67,83.28,83.63,16500.0,63.6138,63.8503,63.5527,63.8198,16500.0
2012-05-10 13:00:00,83.66,83.69,83.48,83.69,23300.0,63.8427,63.8656,63.7054,63.8656,23300.0
2012-05-10 13:30:00,83.65,83.72,83.42,83.44,25000.0,63.8351,63.8885,63.6596,63.6748,25000.0
2012-05-10 14:00:00,83.48,83.66,83.42,83.63,19900.0,63.7054,63.8427,63.6596,63.8198,19900.0
2012-05-10 14:30:00,83.63,83.63,83.33,83.49,32600.0,63.8198,63.8198,63.5909,63.713,32600.0
2012-05-10 15:00:00,83.51,83.54,83.31,83.38,42800.0,63.7282,63.7511,63.5756,63.629,42800.0
2012-05-10 15:30:00,83.37,83.45,83.21,83.36,115200.0,63.6214,63.6825,63.4993,63.6138,115200.0
2012-05-11 09:30:00,82.96,83.17,82.65,82.99,36600.0,63.3085,63.4688,63.072,63.3314,36600.0
2012-05-11 10:00:00,82.97,83.39,82.95,83.23,36100.0,63.3162,63.6367,63.3009,63.5146,36100.0
2012-05-11 10:30:00,83.29,83.41,83.04,83.33,27200.0,63.5604,63.6519,63.3696,63.5909,27200.0
2012-05-11 11:00:00,83.33,83.41,83.16,83.22,22000.0,63.5909,63.6519,63.4612,63.5069,22000.0
2012-05-11 11:30:00,83.24,83.35,83.09,83.32,24400.0,63.5222,63.6061,63.4077,63.5833,24400.0
2012-05-11 12:00:00,83.31,83.33,83.16,83.26,14100.0,63.5756,63.5909,63.4612,63.5375,14100.0
2012-05-11 12:30:00,83.24,83.27,83.1,83.12,23800.0,63.5222,63.5451,63.4154,63.4306,23800.0
2012-05-11 13:00:00,83.12,83.18,82.97,83.07,32000.0,63.4306,63.4764,63.3162,63.3925,32000.0
2012-05-11 13:30:00,83.06,83.16,82.89,83.01,40900.0,63.3848,63.4612,63.2551,63.3467,40900.0
2012-05-11 14:00:00,83.02,83.2,82.85,82.9,30600.0,63.3543,63.4917,63.2246,63.2627,30600.0
2012-05-11 14:30:00,82.88,82.94,82.61,82.61,61500.0,63.2475,63.2933,63.0414,63.0414,61500.0
2012-05-11 15:00:00,82.64,82.66,82.3,82.65,31100.0,63.0643,63.0796,62.8049,63.072,31100.0
2012-05-11 15:30:00,82.63,82.8,82.45,82.65,124600.0,63.0567,63.1864,62.9193,63.072,124600.0
2012-05-14 09:30:00,81.62,81.67,81.0,81.0,22500.0,62.2859,62.3241,61.8128,61.8128,22500.0
2012-05-14 10:00:00,81.03,81.29,80.78,81.26,83600.0,61.8357,62.0341,61.6449,62.0112,83600.0
2012-05-14 10:30:00,81.25,81.31,81.07,81.28,13500.0,62.0036,62.0494,61.8662,62.0265,13500.0
2012-05-14 11:00:00,81.28,81.62,81.25,81.6,10300.0,62.0265,62.2859,62.0036,62.2707,10300.0
2012-05-14 11:30:00,81.62,81.68,81.26,81.27,13500.0,62.2859,62.3317,62.0112,62.0189,13500.0
2012-05-14 12:00:00,81.28,81.3,81.1,81.17,12000.0,62.0265,62.0417,61.8891,61.9425,12000.0
2012-05-14 12:30:00,81.22,81.26,81.08,81.1,11700.0,61.9807,62.0112,61.8739,61.8891,11700.0
2012-05-14 13:00:00,81.16,81.16,80.88,81.04,16900.0,61.9349,61.9349,61.7212,61.8433,16900.0
2012-05-14 13:30:00,81.06,81.32,81.03,81.31,13800.0,61.8586,62.057,61.8357,62.0494,13800.0
2012-05-14 14:00:00,81.28,81.58,81.28,81.54,13800.0,62.0265,62.2554,62.0265,62.2249,13800.0
2012-05-14 14:30:00,81.52,81.56,81.36,81.36,12900.0,62.2096,62.2402,62.0875,62.0875,12900.0
2012-05-14 15:00:00,81.37,81.44,81.07,81.26,36600.0,62.0952,62.1486,61.8662,62.0112,36600.0
2012-05-14 15:30:00,81.24,81.46,81.24,81.34,63600.0,61.996,62.1638,61.996,62.0723,63600.0
2012-05-15 09:30:00,81.28,81.74,80.75,81.25,36300.0,62.0265,62.3775,61.622,62.0036,36300.0
2012-05-15 10:00:00,81.25,81.63,81.15,81.52,46700.0,62.0036,62.2936,61.9273,62.2096,46700.0
2012-05-15 10:30:00,81.51,81.54,81.22,81.44,30400.0,62.202,62.2249,61.9807,62.1486,30400.0
2012-05-15 11:00:00,81.43,81.43,81.12,81.29,78900.0,62.141,62.141,61.9044,62.0341,78900.0
2012-05-15 11:30:00,81.3,81.57,81.28,81.54,60600.0,62.0417,62.2478,62.0265,62.2249,60600.0
2012-05-15 12:00:00,81.54,81.67,81.4,81.51,25700.0,62.2249,62.3241,62.1181,62.202,25700.0
2012-05-15 12:30:00,81.52,81.55,81.35,81.44,26300.0,62.2096,62.2325,62.0799,62.1486,26300.0
2012-05-15 13:00:00,81.46,81.52,81.33,81.35,22900.0,62.1638,62.2096,62.0646,62.0799,22900.0
2012-05-15 13:30:00,81.31,81.43,81.09,81.24,40500.0,62.0494,62.141,61.8815,61.996,40500.0
2012-05-15 14:00:00,81.26,81.37,81.17,81.34,27600.0,62.0112,62.0952,61.9425,62.0723,27600.0
2012-05-15 14:30:00,81.33,81.45,81.25,81.36,44900.0,62.0646,62.1562,62.0036,62.0875,44900.0
2012-05-15 15:00:00,81.32,81.44,81.17,81.22,150200.0,62.057,62.1486,61.9425,61.9807,150200.0
2012-05-15 15:30:00,81.21,81.36,81.07,81.26,115800.0,61.9731,62.0875,61.8662,62.0112,115800.0
2012-05-16 09:30:00,81.48,82.64,81.44,82.61,54300.0,62.1791,63.0643,62.1486,63.0414,54300.0
2012-05-16 10:00:00,82.67,82.67,82.31,82.33,62900.0,63.0872,63.0872,62.8125,62.8278,62900.0
2012-05-16 10:30:00,82.36,82.39,81.68,81.68,36400.0,62.8507,62.8735,62.3317,62.3317,36400.0
2012-05-16 11:00:00,81.73,81.75,80.88,81.05,47100.0,62.3699,62.3852,61.7212,61.851,47100.0
2012-05-16 11:30:00,81.07,81.07,80.61,80.8,52900.0,61.8662,61.8662,61.5152,61.6602,52900.0
2012-05-16 12:00:00,80.79,80.83,80.45,80.65,35100.0,61.6526,61.6831,61.3931,61.5457,35100.0
2012-05-16 12:30:00,80.65,80.92,80.61,80.67,20900.0,61.5457,61.7518,61.5152,61.561,20900.0
2012-05-16 13:00:00,80.65,81.21,80.61,80.93,22000.0,61.5457,61.9731,61.5152,61.7594,22000.0
2012-05-16 13:30:00,80.95,80.96,80.63,80.86,21800.0,61.7747,61.7823,61.5305,61.706,21800.0
2012-05-16 14:00:00,80.89,81.08,80.63,80.76,39400.0,61.7289,61.8739,61.5305,61.6297,39400.0
2012-05-16 14:30:00,80.76,80.98,80.64,80.79,22700.0,61.6297,61.7975,61.5381,61.6526,22700.0
2012-05-16 15:00:00,80.82,80.97,80.39,80.85,36000.0,61.6754,61.7899,61.3473,61.6983,36000.0
2012-05-16 15:30:00,80.86,80.88,80.25,80.45,162800.0,61.706,61.7212,61.2405,61.3931,162800.0
2012-05-17 09:30:00,80.47,80.86,80.21,80.26,32000.0,61.4084,61.706,61.2099,61.2481,32000.0
2012-05-17 10:00:00,80.24,80.34,79.77,80.14,48100.0,61.2328,61.3092,60.8742,61.1565,48100.0
2012-05-17 10:30:00,80.12,80.37,79.93,79.98,24100.0,61.1413,61.332,60.9963,61.0344,24100.0
2012-05-17 11:00:00,80.07,80.15,79.81,79.86,66400.0,61.1031,61.1642,60.9047,60.9429,66400.0
2012-05-17 11:30:00,79.87,79.88,79.61,79.7,25400.0,60.9505,60.9581,60.7521,60.8208,25400.0
2012-05-17 12:00:00,79.8,79.8,79.37,79.56,26400.0,60.8971,60.8971,60.5689,60.7139,26400.0
2012-05-17 12:30:00,79.62,79.79,79.43,79.79,21300.0,60.7597,60.8894,60.6147,60.8894,21300.0
2012-05-17 13:00:00,79.77,80.0,79.77,79.98,12300.0,60.8742,61.0497,60.8742,61.0344,12300.0
2012-05-17 13:30:00,79.99,80.01,79.67,79.82,16900.0,61.0421,61.0573,60.7979,60.9123,16900.0
2012-05-17 14:00:00,79.81,79.93,79.66,79.76,16200.0,60.9047,60.9963,60.7902,60.8665,16200.0
2012-05-17 14:30:00,79.8,79.86,79.66,79.78,26800.0,60.8971,60.9429,60.7902,60.8818,26800.0
2012-05-17 15:00:00,79.8,79.89,79.71,79.85,24500.0,60.8971,60.9657,60.8284,60.9352,24500.0
2012-05-17 15:30:00,79.84,79.84,79.07,79.23,60800.0,60.9276,60.9276,60.34,60.4621,60800.0
2012-05-18 09:30:00,79.34,79.73,78.21,78.55,35200.0,60.546,60.8436,59.6837,59.9432,35200.0
2012-05-18 10:00:00,78.67,78.77,78.18,78.71,29200.0,60.0347,60.1111,59.6608,60.0653,29200.0
2012-05-18 10:30:00,78.71,78.96,78.64,78.83,16600.0,60.0653,60.256,60.0118,60.1568,16600.0
2012-05-18 11:00:00,78.89,78.98,78.76,78.82,13600.0,60.2026,60.2713,60.1034,60.1492,13600.0
2012-05-18 11:30:00,78.83,78.86,78.41,78.72,23400.0,60.1568,60.1797,59.8363,60.0729,23400.0
2012-05-18 12:00:00,78.71,79.06,78.71,78.78,18900.0,60.0653,60.3324,60.0653,60.1187,18900.0
2012-05-18 12:30:00,78.8,78.85,78.47,78.52,16600.0,60.1339,60.1721,59.8821,59.9203,16600.0
2012-05-18 13:00:00,78.47,78.68,78.35,78.45,13900.0,59.8821,60.0424,59.7905,59.8669,13900.0
2012-05-18 13:30:00,78.49,78.67,78.17,78.37,25300.0,59.8974,60.0347,59.6532,59.8058,25300.0
2012-05-18 14:00:00,78.37,78.39,77.77,77.77,24600.0,59.8058,59.8211,59.3479,59.3479,24600.0
2012-05-18 14:30:00,77.77,77.96,77.59,77.95,44600.0,59.3479,59.4929,59.2106,59.4853,44600.0
2012-05-18 15:00:00,77.87,78.49,77.81,78.39,37100.0,59.4242,59.8974,59.3785,59.8211,37100.0
2012-05-18 15:30:00,78.37,78.76,78.19,78.65,97400.0,59.8058,60.1034,59.6684,60.0195,97400.0
2012-05-21 09:30:00,78.65,78.65,78.01,78.35,24100.0,60.0195,60.0195,59.5311,59.7905,24100.0
2012-05-21 10:00:00,78.31,78.64,78.22,78.53,30700.0,59.76,60.0118,59.6913,59.9279,30700.0
2012-05-21 10:30:00,78.54,78.6,78.45,78.55,29400.0,59.9355,59.9813,59.8669,59.9432,29400.0
2012-05-21 11:00:00,78.56,78.56,77.83,77.89,60100.0,59.9508,59.9508,59.3937,59.4395,60100.0
2012-05-21 11:30:00,77.93,77.95,77.64,77.65,25300.0,59.47,59.4853,59.2487,59.2564,25300.0
2012-05-21 12:00:00,77.67,78.13,77.64,78.13,16300.0,59.2716,59.6227,59.2487,59.6227,16300.0
2012-05-21 12:30:00,78.11,78.15,77.78,77.92,21800.0,59.6074,59.6379,59.3556,59.4624,21800.0
2012-05-21 13:00:00,77.97,78.29,77.97,78.29,17300.0,59.5006,59.7448,59.5006,59.7448,17300.0
2012-05-21 13:30:00,78.26,78.43,78.0,78.39,17500.0,59.7219,59.8516,59.5234,59.8211,17500.0
2012-05-21 14:00:00,78.43,78.66,78.29,78.47,22200.0,59.8516,60.0271,59.7448,59.8821,22200.0
2012-05-21 14:30:00,78.47,78.75,78.39,78.75,16600.0,59.8821,60.0958,59.8211,60.0958,16600.0
2012-05-21 15:00:00,78.77,79.17,78.73,79.13,37800.0,60.1111,60.4163,60.0805,60.3858,37800.0
2012-05-21 15:30:00,79.15,79.53,79.06,79.38,76500.0,60.401,60.691,60.3324,60.5766,76500.0
2012-05-22 09:30:00,79.27,79.72,78.71,78.74,28400.0,60.4926,60.836,60.0653,60.0882,28400.0
2012-05-22 10:00:00,78.76,79.18,78.58,78.61,55500.0,60.1034,60.4239,59.9661,59.989,55500.0
2012-05-22 10:30:00,78.57,79.17,78.56,79.17,37400.0,59.9584,60.4163,59.9508,60.4163,37400.0
2012-05-22 11:00:00,79.17,79.17,78.89,78.98,17100.0,60.4163,60.4163,60.2026,60.2713,17100.0
2012-05-22 11:30:00,78.97,79.07,78.89,78.89,20500.0,60.2637,60.34,60.2026,60.2026,20500.0
2012-05-22 12:00:00,78.89,78.89,78.46,78.79,24000.0,60.2026,60.2026,59.8745,60.1263,24000.0
2012-05-22 12:30:00,78.79,79.02,78.66,78.93,12800.0,60.1263,60.3018,60.0271,60.2332,12800.0
2012-05-22 13:00:00,78.95,79.04,78.86,78.99,14600.0,60.2484,60.3171,60.1797,60.2789,14600.0
2012-05-22 13:30:00,78.97,79.18,78.87,78.96,20900.0,60.2637,60.4239,60.1874,60.256,20900.0
2012-05-22 14:00:00,78.99,79.11,78.94,79.05,16700.0,60.2789,60.3705,60.2408,60.3247,16700.0
2012-05-22 14:30:00,79.07,79.18,78.87,79.07,29800.0,60.34,60.4239,60.1874,60.34,29800.0
2012-05-22 15:00:00,79.08,79.35,78.99,79.14,118300.0,60.3476,60.5537,60.2789,60.3934,118300.0
2012-05-22 15:30:00,79.15,79.43,78.83,79.4,179200.0,60.401,60.6147,60.1568,60.5918,179200.0
2012-05-23 09:30:00,78.71,78.76,78.13,78.15,23700.0,60.0653,60.1034,59.6227,59.6379,23700.0
2012-05-23 10:00:00,78.28,78.35,76.97,77.13,27100.0,59.7371,59.7905,58.7374,58.8595,27100.0
2012-05-23 10:30:00,77.18,77.21,76.16,76.49,31500.0,58.8977,58.9206,58.1193,58.3711,31500.0
2012-05-23 11:00:00,76.41,77.13,76.41,77.04,14600.0,58.3101,58.8595,58.3101,58.7909,14600.0
2012-05-23 11:30:00,77.08,77.28,77.0,77.25,17300.0,58.8214,58.974,58.7603,58.9511,17300.0
2012-05-23 12:00:00,77.29,77.36,77.12,77.31,18200.0,58.9816,59.0351,58.8519,58.9969,18200.0
2012-05-23 12:30:00,77.34,77.56,77.29,77.48,13100.0,59.0198,59.1877,58.9816,59.1266,13100.0
2012-05-23 13:00:00,77.5,77.92,77.5,77.78,23400.0,59.1419,59.4624,59.1419,59.3556,23400.0
2012-05-23 13:30:00,77.82,78.3,77.73,78.3,23200.0,59.3861,59.7524,59.3174,59.7524,23200.0
2012-05-23 14:00:00,78.29,78.4,77.91,78.06,39900.0,59.7448,59.8287,59.4548,59.5692,39900.0
2012-05-23 14:30:00,78.04,78.79,78.03,78.75,42100.0,59.554,60.1263,59.5463,60.0958,42100.0
2012-05-23 15:00:00,78.77,78.83,78.42,78.62,84900.0,60.1111,60.1568,59.844,59.9966,84900.0
2012-05-23 15:30:00,78.63,79.15,78.63,79.14,142800.0,60.0042,60.401,60.0042,60.3934,142800.0
2012-05-24 09:30:00,79.51,79.74,78.41,78.53,26700.0,60.6758,60.8513,59.8363,59.9279,26700.0
2012-05-24 10:00:00,78.54,78.88,78.29,78.8,25600.0,59.9355,60.195,59.7448,60.1339,25600.0
2012-05-24 10:30:00,78.8,78.98,78.71,78.89,13000.0,60.1339,60.2713,60.0653,60.2026,13000.0
2012-05-24 11:00:00,78.93,79.03,78.76,78.82,17000.0,60.2332,60.3095,60.1034,60.1492,17000.0
2012-05-24 11:30:00,78.8,78.81,78.42,78.54,11800.0,60.1339,60.1416,59.844,59.9355,11800.0
2012-05-24 12:00:00,78.5,78.5,78.02,78.1,15100.0,59.905,59.905,59.5387,59.5998,15100.0
2012-05-24 12:30:00,78.1,78.38,78.09,78.12,15500.0,59.5998,59.8134,59.5921,59.615,15500.0
2012-05-24 13:00:00,78.12,78.42,78.12,78.35,26500.0,59.615,59.844,59.615,59.7905,26500.0
2012-05-24 13:30:00,78.31,78.42,78.13,78.13,11100.0,59.76,59.844,59.6227,59.6227,11100.0
2012-05-24 14:00:00,78.14,78.34,78.09,78.25,20400.0,59.6303,59.7829,59.5921,59.7142,20400.0
2012-05-24 14:30:00,78.26,78.53,78.05,78.37,47800.0,59.7219,59.9279,59.5616,59.8058,47800.0
2012-05-24 15:00:00,78.38,78.74,78.31,78.59,31800.0,59.8134,60.0882,59.76,59.9737,31800.0
2012-05-24 15:30:00,78.59,79.04,78.59,78.96,99800.0,59.9737,60.3171,59.9737,60.256,99800.0
2012-05-25 09:30:00,78.62,79.27,78.62,78.82,16500.0,59.9966,60.4926,59.9966,60.1492,16500.0
2012-05-25 10:00:00,78.82,78.82,78.46,78.75,28000.0,60.1492,60.1492,59.8745,60.0958,28000.0
2012-05-25 10:30:00,78.75,78.9,78.52,78.71,35500.0,60.0958,60.2103,59.9203,60.0653,35500.0
2012-05-25 11:00:00,78.77,79.07,78.77,79.0,28200.0,60.1111,60.34,60.1111,60.2866,28200.0
2012-05-25 11:30:00,79.0,79.17,78.88,79.09,20000.0,60.2866,60.4163,60.195,60.3552,20000.0
2012-05-25 12:00:00,79.09,79.13,78.96,79.02,8200.0,60.3552,60.3858,60.256,60.3018,8200.0
2012-05-25 12:30:00,78.98,79.31,78.98,79.2,29300.0,60.2713,60.5231,60.2713,60.4392,29300.0
2012-05-25 13:00:00,79.16,79.17,78.84,79.1,23100.0,60.4087,60.4163,60.1645,60.3629,23100.0
2012-05-25 13:30:00,79.15,79.15,78.99,79.02,8600.0,60.401,60.401,60.2789,60.3018,8600.0
2012-05-25 14:00:00,79.04,79.16,78.91,79.09,26500.0,60.3171,60.4087,60.2179,60.3552,26500.0
2012-05-25 14:30:00,79.08,79.12,78.91,78.95,21800.0,60.3476,60.3781,60.2179,60.2484,21800.0
2012-05-25 15:00:00,78.92,79.07,78.74,79.01,29500.0,60.2255,60.34,60.0882,60.2942,29500.0
2012-05-25 15:30:00,79.0,79.17,78.99,79.16,50300.0,60.2866,60.4163,60.2789,60.4087,50300.0
2012-05-29 09:30:00,80.48,81.03,80.3,80.88,35400.0,61.416,61.8357,61.2786,61.7212,35400.0
2012-05-29 10:00:00,80.83,81.21,80.68,81.1,40400.0,61.6831,61.9731,61.5686,61.8891,40400.0
2012-05-29 10:30:00,81.15,81.44,81.04,81.3,27700.0,61.9273,62.1486,61.8433,62.0417,27700.0
2012-05-29 11:00:00,81.32,81.36,81.07,81.28,22400.0,62.057,62.0875,61.8662,62.0265,22400.0
2012-05-29 11:30:00,81.3,81.32,80.93,81.14,22200.0,62.0417,62.057,61.7594,61.9196,22200.0
2012-05-29 12:00:00,81.1,81.14,80.9,80.98,17900.0,61.8891,61.9196,61.7365,61.7975,17900.0
2012-05-29 12:30:00,80.98,81.42,80.85,81.06,45500.0,61.7975,62.1333,61.6983,61.8586,45500.0
2012-05-29 13:00:00,81.06,81.24,81.05,81.07,16000.0,61.8586,61.996,61.851,61.8662,16000.0
2012-05-29 13:30:00,81.09,81.22,81.0,81.21,17200.0,61.8815,61.9807,61.8128,61.9731,17200.0
2012-05-29 14:00:00,81.22,81.3,81.02,81.24,32200.0,61.9807,62.0417,61.8281,61.996,32200.0
2012-05-29 14:30:00,81.25,81.31,81.03,81.24,36300.0,62.0036,62.0494,61.8357,61.996,36300.0
2012-05-29 15:00:00,81.22,81.37,81.15,81.21,34300.0,61.9807,62.0952,61.9273,61.9731,34300.0
2012-05-29 15:30:00,81.21,81.53,81.15,81.29,96900.0,61.9731,62.2173,61.9273,62.0341,96900.0
2012-05-30 09:30:00,79.66,80.55,79.66,80.2,51700.0,60.7902,61.4694,60.7902,61.2023,51700.0
2012-05-30 10:00:00,80.2,80.24,79.75,80.05,34300.0,61.2023,61.2328,60.8589,61.0878,34300.0
2012-05-30 10:30:00,80.04,80.04,79.75,79.86,33200.0,61.0802,61.0802,60.8589,60.9429,33200.0
2012-05-30 11:00:00,79.85,79.98,79.76,79.84,16400.0,60.9352,61.0344,60.8665,60.9276,16400.0
2012-05-30 11:30:00,79.84,80.02,79.71,79.94,19000.0,60.9276,61.065,60.8284,61.0039,19000.0
2012-05-30 12:00:00,79.95,80.12,79.74,79.77,44100.0,61.0115,61.1413,60.8513,60.8742,44100.0
2012-05-30 12:30:00,79.74,79.8,79.7,79.71,12900.0,60.8513,60.8971,60.8208,60.8284,12900.0
2012-05-30 13:00:00,79.71,79.99,79.7,79.95,15200.0,60.8284,61.0421,60.8208,61.0115,15200.0
2012-05-30 13:30:00,79.94,80.04,79.58,79.58,24200.0,61.0039,61.0802,60.7292,60.7292,24200.0
2012-05-30 14:00:00,79.6,79.81,79.46,79.5,22600.0,60.7444,60.9047,60.6376,60.6681,22600.0
2012-05-30 14:30:00,79.53,79.73,79.52,79.59,25900.0,60.691,60.8436,60.6834,60.7368,25900.0
2012-05-30 15:00:00,79.59,79.59,79.28,79.49,37700.0,60.7368,60.7368,60.5002,60.6605,37700.0
2012-05-30 15:30:00,79.53,79.63,79.38,79.4,94300.0,60.691,60.7673,60.5766,60.5918,94300.0
2012-05-31 09:30:00,78.8,79.13,78.66,78.99,71200.0,60.1339,60.3858,60.0271,60.2789,71200.0
2012-05-31 10:00:00,78.94,79.16,78.78,79.0,61900.0,60.2408,60.4087,60.1187,60.2866,61900.0
2012-05-31 10:30:00,79.0,79.07,78.72,78.93,77700.0,60.2866,60.34,60.0729,60.2332,77700.0
2012-05-31 11:00:00,78.87,79.18,78.68,78.98,70800.0,60.1874,60.4239,60.0424,60.2713,70800.0
2012-05-31 11:30:00,78.99,79.23,78.82,78.86,112700.0,60.2789,60.4621,60.1492,60.1797,112700.0
2012-05-31 12:00:00,78.87,78.91,78.67,78.73,56900.0,60.1874,60.2179,60.0347,60.0805,56900.0
2012-05-31 12:30:00,78.74,78.8,78.46,78.63,41400.0,60.0882,60.1339,59.8745,60.0042,41400.0
2012-05-31 13:00:00,78.62,78.9,78.61,78.76,50100.0,59.9966,60.2103,59.989,60.1034,50100.0
2012-05-31 13:30:00,78.74,78.88,78.65,78.79,41600.0,60.0882,60.195,60.0195,60.1263,41600.0
2012-05-31 14:00:00,78.8,78.94,78.67,78.84,65200.0,60.1339,60.2408,60.0347,60.1645,65200.0
2012-05-31 14:30:00,78.82,78.91,78.8,78.84,105400.0,60.1492,60.2179,60.1339,60.1645,105400.0
2012-05-31 15:00:00,78.83,79.07,78.8,78.97,143500.0,60.1568,60.34,60.1339,60.2637,143500.0
2012-05-31 15:30:00,78.98,79.02,78.7,78.76,232900.0,60.2713,60.3018,60.0576,60.1034,232900.0
2012-06-01 09:30:00,77.59,78.7,77.31,78.04,81800.0,59.2106,60.0576,58.9969,59.554,81800.0
2012-06-01 10:00:00,78.02,78.52,77.75,77.76,90400.0,59.5387,59.9203,59.3327,59.3403,90400.0
2012-06-01 10:30:00,77.79,78.12,77.59,77.89,51200.0,59.3632,59.615,59.2106,59.4395,51200.0
2012-06-01 11:00:00,77.87,77.98,77.63,77.67,33700.0,59.4242,59.5082,59.2411,59.2716,33700.0
2012-06-01 11:30:00,77.68,77.77,77.52,77.65,35700.0,59.2792,59.3479,59.1571,59.2564,35700.0
2012-06-01 12:00:00,77.66,77.71,77.48,77.56,30200.0,59.264,59.3021,59.1266,59.1877,30200.0
2012-06-01 12:30:00,77.52,77.67,77.28,77.28,45300.0,59.1571,59.2716,58.974,58.974,45300.0
2012-06-01 13:00:00,77.29,77.43,77.15,77.25,28900.0,58.9816,59.0885,58.8748,58.9511,28900.0
2012-06-01 13:30:00,77.25,77.27,77.1,77.15,34500.0,58.9511,58.9664,58.8366,58.8748,34500.0
2012-06-01 14:00:00,77.15,77.22,76.76,77.1,67100.0,58.8748,58.9282,58.5772,58.8366,67100.0
2012-06-01 14:30:00,77.12,77.44,77.04,77.12,86700.0,58.8519,59.0961,58.7909,58.8519,86700.0
2012-06-01 15:00:00,77.12,77.37,77.12,77.22,40200.0,58.8519,59.0427,58.8519,58.9282,40200.0
2012-06-01 15:30:00,77.23,77.34,77.13,77.2,112900.0,58.9358,59.0198,58.8595,58.913,112900.0
2012-06-04 09:30:00,77.54,77.66,77.03,77.42,39600.0,59.1724,59.264,58.7832,59.0808,39600.0
2012-06-04 10:00:00,77.44,77.59,77.35,77.43,36300.0,59.0961,59.2106,59.0274,59.0885,36300.0
2012-06-04 10:30:00,77.47,77.65,77.36,77.52,46300.0,59.119,59.2564,59.0351,59.1571,46300.0
2012-06-04 11:00:00,77.51,77.51,77.31,77.49,29700.0,59.1495,59.1495,58.9969,59.1343,29700.0
2012-06-04 11:30:00,77.49,77.53,77.38,77.48,32500.0,59.1343,59.1648,59.0503,59.1266,32500.0
2012-06-04 12:00:00,77.43,77.48,77.22,77.3,27000.0,59.0885,59.1266,58.9282,58.9893,27000.0
2012-06-04 12:30:00,77.28,77.37,77.1,77.1,14200.0,58.974,59.0427,58.8366,58.8366,14200.0
2012-06-04 13:00:00,77.09,77.2,76.95,77.03,23800.0,58.829,58.913,58.7222,58.7832,23800.0
2012-06-04 13:30:00,77.05,77.3,77.03,77.24,27600.0,58.7985,58.9893,58.7832,58.9435,27600.0
2012-06-04 14:00:00,77.22,77.45,77.14,77.37,36600.0,58.9282,59.1037,58.8672,59.0427,36600.0
2012-06-04 14:30:00,77.36,77.64,77.33,77.38,27200.0,59.0351,59.2487,59.0122,59.0503,27200.0
2012-06-04 15:00:00,77.38,77.54,77.36,77.5,34100.0,59.0503,59.1724,59.0351,59.1419,34100.0
2012-06-04 15:30:00,77.49,77.54,77.28,77.47,125400.0,59.1343,59.1724,58.974,59.119,125400.0
2012-06-05 09:30:00,77.32,77.48,77.21,77.43,12700.0,59.0045,59.1266,58.9206,59.0885,12700.0
2012-06-05 10:00:00,77.5,77.62,77.35,77.59,32700.0,59.1419,59.2335,59.0274,59.2106,32700.0
2012-06-05 10:30:00,77.61,77.67,77.44,77.6,24500.0,59.2258,59.2716,59.0961,59.2182,24500.0
2012-06-05 11:00:00,77.64,77.7,77.36,77.4,21300.0,59.2487,59.2945,59.0351,59.0656,21300.0
2012-06-05 11:30:00,77.44,77.47,77.26,77.3,17800.0,59.0961,59.119,58.9587,58.9893,17800.0
2012-06-05 12:00:00,77.3,77.49,77.25,77.49,115300.0,58.9893,59.1343,58.9511,59.1343,115300.0
2012-06-05 12:30:00,77.5,77.8,77.5,77.76,41200.0,59.1419,59.3708,59.1419,59.3403,41200.0
2012-06-05 13:00:00,77.77,78.0,77.73,77.95,32700.0,59.3479,59.5234,59.3174,59.4853,32700.0
2012-06-05 13:30:00,77.97,78.19,77.91,78.11,25600.0,59.5006,59.6684,59.4548,59.6074,25600.0
2012-06-05 14:00:00,78.11,78.19,78.02,78.12,29800.0,59.6074,59.6684,59.5387,59.615,29800.0
2012-06-05 14:30:00,78.1,78.17,77.97,78.05,41500.0,59.5998,59.6532,59.5006,59.5616,41500.0
2012-06-05 15:00:00,78.08,78.14,78.02,78.05,47300.0,59.5845,59.6303,59.5387,59.5616,47300.0
2012-06-05 15:30:00,78.04,78.1,77.89,77.93,118100.0,59.554,59.5998,59.4395,59.47,118100.0
2012-06-06 09:30:00,78.32,79.04,78.24,78.79,84800.0,59.7676,60.3171,59.7066,60.1263,84800.0
2012-06-06 10:00:00,78.91,78.99,78.65,78.92,144200.0,60.2179,60.2789,60.0195,60.2255,144200.0
2012-06-06 10:30:00,78.91,79.36,78.87,79.3,39700.0,60.2179,60.5613,60.1874,60.5155,39700.0
2012-06-06 11:00:00,79.3,79.45,79.11,79.45,60800.0,60.5155,60.63,60.3705,60.63,60800.0
2012-06-06 11:30:00,79.45,79.73,79.33,79.66,34100.0,60.63,60.8436,60.5384,60.7902,34100.0
2012-06-06 12:00:00,79.7,79.87,79.65,79.87,54200.0,60.8208,60.9505,60.7826,60.9505,54200.0
2012-06-06 12:30:00,79.87,80.03,79.73,79.98,43700.0,60.9505,61.0726,60.8436,61.0344,43700.0
2012-06-06 13:00:00,79.95,79.98,79.81,79.95,50800.0,61.0115,61.0344,60.9047,61.0115,50800.0
2012-06-06 13:30:00,79.95,80.07,79.65,79.65,88300.0,61.0115,61.1031,60.7826,60.7826,88300.0
2012-06-06 14:00:00,79.65,79.68,79.02,79.17,118200.0,60.7826,60.8055,60.3018,60.4163,118200.0
2012-06-06 14:30:00,79.21,79.54,79.17,79.2,53900.0,60.4468,60.6987,60.4163,60.4392,53900.0
2012-06-06 15:00:00,79.22,79.25,78.95,79.2,107400.0,60.4545,60.4773,60.2484,60.4392,107400.0
2012-06-06 15:30:00,79.2,79.37,79.09,79.29,116400.0,60.4392,60.5689,60.3552,60.5079,116400.0
2012-06-07 09:30:00,80.43,80.68,79.88,80.08,115800.0,61.3778,61.5686,60.9581,61.1107,115800.0
2012-06-07 10:00:00,80.07,80.12,79.5,79.55,52200.0,61.1031,61.1413,60.6681,60.7063,52200.0
2012-06-07 10:30:00,79.54,79.54,78.49,78.81,69600.0,60.6987,60.6987,59.8974,60.1416,69600.0
2012-06-07 11:00:00,78.83,79.08,78.81,78.9,52500.0,60.1568,60.3476,60.1416,60.2103,52500.0
2012-06-07 11:30:00,78.93,79.27,78.89,79.09,111000.0,60.2332,60.4926,60.2026,60.3552,111000.0
2012-06-07 12:00:00,79.08,79.15,78.87,78.91,34100.0,60.3476,60.401,60.1874,60.2179,34100.0
2012-06-07 12:30:00,78.9,78.92,78.64,78.64,37100.0,60.2103,60.2255,60.0118,60.0118,37100.0
2012-06-07 13:00:00,78.62,78.99,78.62,78.9,35900.0,59.9966,60.2789,59.9966,60.2103,35900.0
2012-06-07 13:30:00,78.9,78.9,78.48,78.57,44900.0,60.2103,60.2103,59.8897,59.9584,44900.0
2012-06-07 14:00:00,78.57,78.95,78.54,78.75,51000.0,59.9584,60.2484,59.9355,60.0958,51000.0
2012-06-07 14:30:00,78.75,78.99,78.68,78.93,55000.0,60.0958,60.2789,60.0424,60.2332,55000.0
2012-06-07 15:00:00,78.93,78.97,78.69,78.85,25900.0,60.2332,60.2637,60.05,60.1721,25900.0
2012-06-07 15:30:00,78.84,78.85,78.52,78.56,72900.0,60.1645,60.1721,59.9203,59.9508,72900.0
2012-06-08 09:30:00,77.79,78.93,77.79,78.85,43100.0,59.3632,60.2332,59.3632,60.1721,43100.0
2012-06-08 10:00:00,78.82,79.04,78.68,78.82,52900.0,60.1492,60.3171,60.0424,60.1492,52900.0
2012-06-08 10:30:00,78.83,79.0,78.74,78.81,38800.0,60.1568,60.2866,60.0882,60.1416,38800.0
2012-06-08 11:00:00,78.82,78.9,78.47,78.57,24000.0,60.1492,60.2103,59.8821,59.9584,24000.0
2012-06-08 11:30:00,78.6,78.96,78.6,78.76,19600.0,59.9813,60.256,59.9813,60.1034,19600.0
2012-06-08 12:00:00,78.77,78.91,78.74,78.8,19600.0,60.1111,60.2179,60.0882,60.1339,19600.0
2012-06-08 12:30:00,78.85,78.9,78.66,78.76,25700.0,60.1721,60.2103,60.0271,60.1034,25700.0
2012-06-08 13:00:00,78.78,78.96,78.72,78.72,27300.0,60.1187,60.256,60.0729,60.0729,27300.0
2012-06-08 13:30:00,78.74,78.94,78.69,78.84,19400.0,60.0882,60.2408,60.05,60.1645,19400.0
2012-06-08 14:00:00,78.87,78.95,78.8,78.8,37700.0,60.1874,60.2484,60.1339,60.1339,37700.0
2012-06-08 14:30:00,78.8,78.93,78.69,78.87,30000.0,60.1339,60.2332,60.05,60.1874,30000.0
2012-06-08 15:00:00,78.86,78.92,78.82,78.84,48700.0,60.1797,60.2255,60.1492,60.1645,48700.0
2012-06-08 15:30:00,78.85,78.9,78.78,78.86,100500.0,60.1721,60.2103,60.1187,60.1797,100500.0
2012-06-11 09:30:00,79.6,79.64,78.96,79.07,18100.0,60.7444,60.775,60.256,60.34,18100.0
2012-06-11 10:00:00,78.97,79.15,78.8,79.15,18200.0,60.2637,60.401,60.1339,60.401,18200.0
2012-06-11 10:30:00,79.15,79.2,79.03,79.13,24900.0,60.401,60.4392,60.3095,60.3858,24900.0
2012-06-11 11:00:00,79.13,79.24,79.03,79.09,29500.0,60.3858,60.4697,60.3095,60.3552,29500.0
2012-06-11 11:30:00,79.09,79.2,78.97,79.17,24400.0,60.3552,60.4392,60.2637,60.4163,24400.0
2012-06-11 12:00:00,79.2,79.28,78.89,78.99,27400.0,60.4392,60.5002,60.2026,60.2789,27400.0
2012-06-11 12:30:00,79.0,79.2,78.96,79.03,13500.0,60.2866,60.4392,60.256,60.3095,13500.0
2012-06-11 13:00:00,79.01,79.12,78.95,79.01,19900.0,60.2942,60.3781,60.2484,60.2942,19900.0
2012-06-11 13:30:00,79.04,79.05,78.95,78.98,43300.0,60.3171,60.3247,60.2484,60.2713,43300.0
2012-06-11 14:00:00,78.98,79.02,78.72,78.82,32000.0,60.2713,60.3018,60.0729,60.1492,32000.0
2012-06-11 14:30:00,78.83,78.88,78.74,78.79,28400.0,60.1568,60.195,60.0882,60.1263,28400.0
2012-06-11 15:00:00,78.79,78.88,78.66,78.75,40600.0,60.1263,60.195,60.0271,60.0958,40600.0
2012-06-11 15:30:00,78.77,78.88,78.47,78.54,107000.0,60.1111,60.195,59.8821,59.9355,107000.0
2012-06-12 09:30:00,79.2,79.2,78.51,78.75,43800.0,60.4392,60.4392,59.9126,60.0958,43800.0
2012-06-12 10:00:00,78.85,78.99,78.24,78.78,36200.0,60.1721,60.2789,59.7066,60.1187,36200.0
2012-06-12 10:30:00,78.74,79.04,78.58,78.88,47700.0,60.0882,60.3171,59.9661,60.195,47700.0
2012-06-12 11:00:00,78.9,79.56,78.88,79.31,53100.0,60.2103,60.7139,60.195,60.5231,53100.0
2012-06-12 11:30:00,79.31,79.36,78.78,78.78,26000.0,60.5231,60.5613,60.1187,60.1187,26000.0
2012-06-12 12:00:00,78.81,78.9,78.76,78.85,33800.0,60.1416,60.2103,60.1034,60.1721,33800.0
2012-06-12 12:30:00,78.85,78.96,78.81,78.86,40300.0,60.1721,60.256,60.1416,60.1797,40300.0
2012-06-12 13:00:00,78.87,78.98,78.78,78.83,20200.0,60.1874,60.2713,60.1187,60.1568,20200.0
2012-06-12 13:30:00,78.86,79.07,78.82,79.07,42300.0,60.1797,60.34,60.1492,60.34,42300.0
2012-06-12 14:00:00,79.12,79.13,78.88,79.0,38500.0,60.3781,60.3858,60.195,60.2866,38500.0
2012-06-12 14:30:00,79.02,79.17,78.96,79.11,25900.0,60.3018,60.4163,60.256,60.3705,25900.0
2012-06-12 15:00:00,79.1,79.29,79.08,79.25,31500.0,60.3629,60.5079,60.3476,60.4773,31500.0
2012-06-12 15:30:00,79.25,79.44,79.14,79.38,57500.0,60.4773,60.6223,60.3934,60.5766,57500.0
2012-06-13 09:30:00,79.18,79.85,79.0,79.61,31200.0,60.4239,60.9352,60.2866,60.7521,31200.0
2012-06-13 10:00:00,79.56,79.75,79.5,79.6,56000.0,60.7139,60.8589,60.6681,60.7444,56000.0
2012-06-13 10:30:00,79.58,79.95,79.49,79.95,56700.0,60.7292,61.0115,60.6605,61.0115,56700.0
2012-06-13 11:00:00,80.03,80.09,79.74,79.78,39600.0,61.0726,61.1184,60.8513,60.8818,39600.0
2012-06-13 11:30:00,79.89,80.18,79.82,80.14,28300.0,60.9657,61.1871,60.9123,61.1565,28300.0
2012-06-13 12:00:00,80.13,80.69,80.08,80.69,21800.0,61.1489,61.5762,61.1107,61.5762,21800.0
2012-06-13 12:30:00,80.67,81.03,80.6,80.98,23900.0,61.561,61.8357,61.5076,61.7975,23900.0
2012-06-13 13:00:00,80.98,81.09,80.85,81.09,19600.0,61.7975,61.8815,61.6983,61.8815,19600.0
2012-06-13 13:30:00,81.11,81.26,80.84,80.84,48400.0,61.8968,62.0112,61.6907,61.6907,48400.0
2012-06-13 14:00:00,80.85,81.01,80.77,80.77,35400.0,61.6983,61.8204,61.6373,61.6373,35400.0
2012-06-13 14:30:00,80.78,80.87,80.55,80.63,54200.0,61.6449,61.7136,61.4694,61.5305,54200.0
2012-06-13 15:00:00,80.63,80.68,80.36,80.42,67500.0,61.5305,61.5686,61.3244,61.3702,67500.0
2012-06-13 15:30:00,80.41,80.71,80.37,80.7,165800.0,61.3626,61.5915,61.332,61.5839,165800.0
2012-06-14 09:30:00,80.46,81.16,80.46,81.15,16500.0,61.4007,61.9349,61.4007,61.9273,16500.0
2012-06-14 10:00:00,81.15,81.32,80.99,80.99,8000.0,61.9273,62.057,61.8052,61.8052,8000.0
2012-06-14 10:30:00,80.91,81.01,80.79,80.84,11500.0,61.7441,61.8204,61.6526,61.6907,11500.0
2012-06-14 11:00:00,80.86,80.9,80.8,80.9,9300.0,61.706,61.7365,61.6602,61.7365,9300.0
2012-06-14 11:30:00,80.89,81.45,80.89,81.4,22300.0,61.7289,62.1562,61.7289,62.1181,22300.0
2012-06-14 12:00:00,81.41,81.68,81.41,81.63,13700.0,62.1257,62.3317,62.1257,62.2936,13700.0
2012-06-14 12:30:00,81.63,81.73,81.53,81.56,11600.0,62.2936,62.3699,62.2173,62.2402,11600.0
2012-06-14 13:00:00,81.59,81.62,81.32,81.38,8100.0,62.2631,62.2859,62.057,62.1028,8100.0
2012-06-14 13:30:00,81.4,81.53,81.24,81.24,12500.0,62.1181,62.2173,61.996,61.996,12500.0
2012-06-14 14:00:00,81.25,81.44,81.23,81.4,15800.0,62.0036,62.1486,61.9883,62.1181,15800.0
2012-06-14 14:30:00,81.41,81.44,81.2,81.4,23200.0,62.1257,62.1486,61.9654,62.1181,23200.0
2012-06-14 15:00:00,81.4,82.08,81.35,81.43,72200.0,62.1181,62.637,62.0799,62.141,72200.0
2012-06-14 15:30:00,81.4,81.89,81.39,81.7,84600.0,62.1181,62.492,62.1104,62.347,84600.0
2012-06-15 09:30:00,81.76,82.13,80.78,81.68,33200.0,62.3928,62.6751,61.6449,62.3317,33200.0
2012-06-15 10:00:00,81.7,82.34,81.68,82.26,24500.0,62.347,62.8354,62.3317,62.7743,24500.0
2012-06-15 10:30:00,82.27,82.51,82.23,82.4,17200.0,62.782,62.9651,62.7515,62.8812,17200.0
2012-06-15 11:00:00,82.39,82.55,82.19,82.55,18600.0,62.8735,62.9956,62.7209,62.9956,18600.0
2012-06-15 11:30:00,82.55,82.67,82.45,82.53,18000.0,62.9956,63.0872,62.9193,62.9804,18000.0
2012-06-15 12:00:00,82.54,82.69,82.54,82.66,8600.0,62.988,63.1025,62.988,63.0796,8600.0
2012-06-15 12:30:00,82.64,82.92,82.56,82.88,26400.0,63.0643,63.278,63.0033,63.2475,26400.0
2012-06-15 13:00:00,82.9,83.08,82.86,83.04,25400.0,63.2627,63.4001,63.2322,63.3696,25400.0
2012-06-15 13:30:00,83.02,83.26,83.01,83.06,30300.0,63.3543,63.5375,63.3467,63.3848,30300.0
2012-06-15 14:00:00,83.05,83.34,82.81,83.34,27200.0,63.3772,63.5985,63.1941,63.5985,27200.0
2012-06-15 14:30:00,83.31,83.49,83.15,83.17,36100.0,63.5756,63.713,63.4535,63.4688,36100.0
2012-06-15 15:00:00,83.16,83.49,83.09,83.39,61600.0,63.4612,63.713,63.4077,63.6367,61600.0
2012-06-15 15:30:00,83.38,83.4,82.82,83.03,114700.0,63.629,63.6443,63.2017,63.3619,114700.0
2012-06-18 09:30:00,83.22,83.38,82.74,82.9,46900.0,63.5069,63.629,63.1406,63.2627,46900.0
2012-06-18 10:00:00,82.91,82.91,82.44,82.51,74100.0,63.2704,63.2704,62.9117,62.9651,74100.0
2012-06-18 10:30:00,82.55,82.58,82.43,82.44,34900.0,62.9956,63.0185,62.9041,62.9117,34900.0
2012-06-18 11:00:00,82.46,82.53,82.38,82.51,18300.0,62.927,62.9804,62.8659,62.9651,18300.0
2012-06-18 11:30:00,82.48,82.53,82.29,82.47,28200.0,62.9422,62.9804,62.7972,62.9346,28200.0
2012-06-18 12:00:00,82.45,82.51,82.02,82.02,20500.0,62.9193,62.9651,62.5912,62.5912,20500.0
2012-06-18 12:30:00,82.02,82.21,81.97,82.13,20600.0,62.5912,62.7362,62.553,62.6751,20600.0
2012-06-18 13:00:00,82.16,82.34,82.16,82.22,21400.0,62.698,62.8354,62.698,62.7438,21400.0
2012-06-18 13:30:00,82.22,82.27,82.18,82.2,53100.0,62.7438,62.782,62.7133,62.7286,53100.0
2012-06-18 14:00:00,82.21,82.4,82.2,82.38,92800.0,62.7362,62.8812,62.7286,62.8659,92800.0
2012-06-18 14:30:00,82.4,82.53,82.38,82.51,19300.0,62.8812,62.9804,62.8659,62.9651,19300.0
2012-06-18 15:00:00,82.51,82.67,82.44,82.5,60100.0,62.9651,63.0872,62.9117,62.9575,60100.0
2012-06-18 15:30:00,82.47,82.6,82.4,82.52,138900.0,62.9346,63.0338,62.8812,62.9728,138900.0
2012-06-19 09:30:00,83.29,83.29,81.56,82.65,89200.0,63.5604,63.5604,62.2402,63.072,89200.0
2012-06-19 10:00:00,82.64,82.67,82.42,82.62,112000.0,63.0643,63.0872,62.8964,63.0491,112000.0
2012-06-19 10:30:00,82.66,82.88,82.61,82.7,164500.0,63.0796,63.2475,63.0414,63.1101,164500.0
2012-06-19 11:00:00,82.71,83.19,82.62,82.91,73000.0,63.1177,63.484,63.0491,63.2704,73000.0
2012-06-19 11:30:00,82.94,82.99,82.8,82.86,63100.0,63.2933,63.3314,63.1864,63.2322,63100.0
2012-06-19 12:00:00,82.89,83.04,82.73,83.0,48200.0,63.2551,63.3696,63.133,63.3391,48200.0
2012-06-19 12:30:00,83.04,83.34,83.01,83.3,49000.0,63.3696,63.5985,63.3467,63.568,49000.0
2012-06-19 13:00:00,83.32,83.63,83.2,83.45,80600.0,63.5833,63.8198,63.4917,63.6825,80600.0
2012-06-19 13:30:00,83.45,83.52,82.99,83.1,56000.0,63.6825,63.7359,63.3314,63.4154,56000.0
2012-06-19 14:00:00,83.1,83.18,82.81,82.82,29600.0,63.4154,63.4764,63.1941,63.2017,29600.0
2012-06-19 14:30:00,82.82,82.85,82.43,82.69,56000.0,63.2017,63.2246,62.9041,63.1025,56000.0
2012-06-19 15:00:00,82.7,82.76,82.57,82.62,65600.0,63.1101,63.1559,63.0109,63.0491,65600.0
2012-06-19 15:30:00,82.58,82.75,82.47,82.65,71900.0,63.0185,63.1483,62.9346,63.072,71900.0
2012-06-20 09:30:00,82.43,83.8,82.15,82.57,33500.0,62.9041,63.9496,62.6904,63.0109,33500.0
2012-06-20 10:00:00,82.57,82.85,82.52,82.65,32500.0,63.0109,63.2246,62.9728,63.072,32500.0
2012-06-20 10:30:00,82.65,82.74,82.55,82.57,22200.0,63.072,63.1406,62.9956,63.0109,22200.0
2012-06-20 11:00:00,82.57,82.69,82.5,82.58,29000.0,63.0109,63.1025,62.9575,63.0185,29000.0
2012-06-20 11:30:00,82.59,82.85,82.59,82.72,26200.0,63.0262,63.2246,63.0262,63.1254,26200.0
2012-06-20 12:00:00,82.7,82.73,82.42,82.54,21800.0,63.1101,63.133,62.8964,62.988,21800.0
2012-06-20 12:30:00,82.54,82.99,82.04,82.98,68100.0,62.988,63.3314,62.6065,63.3238,68100.0
2012-06-20 13:00:00,82.95,83.51,82.95,83.21,36300.0,63.3009,63.7282,63.3009,63.4993,36300.0
2012-06-20 13:30:00,83.23,83.29,83.01,83.1,20900.0,63.5146,63.5604,63.3467,63.4154,20900.0
2012-06-20 14:00:00,83.1,83.19,82.79,82.82,42200.0,63.4154,63.484,63.1788,63.2017,42200.0
2012-06-20 14:30:00,82.83,83.06,82.5,82.62,50200.0,63.2093,63.3848,62.9575,63.0491,50200.0
2012-06-20 15:00:00,82.64,82.78,82.43,82.7,49100.0,63.0643,63.1712,62.9041,63.1101,49100.0
2012-06-20 15:30:00,82.69,82.91,82.56,82.91,110000.0,63.1025,63.2704,63.0033,63.2704,110000.0
2012-06-21 09:30:00,83.25,84.11,82.82,84.11,27100.0,63.5298,64.1861,63.2017,64.1861,27100.0
2012-06-21 10:00:00,84.06,84.21,83.8,84.14,28400.0,64.148,64.2624,63.9496,64.209,28400.0
2012-06-21 10:30:00,84.09,84.11,83.94,84.01,19200.0,64.1709,64.1861,64.0564,64.1098,19200.0
2012-06-21 11:00:00,83.99,83.99,83.39,83.4,14000.0,64.0945,64.0945,63.6367,63.6443,14000.0
2012-06-21 11:30:00,83.42,83.59,83.25,83.58,9600.0,63.6596,63.7893,63.5298,63.7817,9600.0
2012-06-21 12:00:00,83.58,83.61,83.18,83.23,20100.0,63.7817,63.8046,63.4764,63.5146,20100.0
2012-06-21 12:30:00,83.22,83.44,83.2,83.27,28400.0,63.5069,63.6748,63.4917,63.5451,28400.0
2012-06-21 13:00:00,83.28,83.38,83.22,83.24,9600.0,63.5527,63.629,63.5069,63.5222,9600.0
2012-06-21 13:30:00,83.22,83.33,83.18,83.27,36500.0,63.5069,63.5909,63.4764,63.5451,36500.0
2012-06-21 14:00:00,83.26,83.29,82.94,83.09,22700.0,63.5375,63.5604,63.2933,63.4077,22700.0
2012-06-21 14:30:00,83.08,83.2,82.95,83.19,20900.0,63.4001,63.4917,63.3009,63.484,20900.0
2012-06-21 15:00:00,83.14,83.25,83.03,83.15,43000.0,63.4459,63.5298,63.3619,63.4535,43000.0
2012-06-21 15:30:00,83.16,83.19,82.79,82.93,155600.0,63.4612,63.484,63.1788,63.2856,155600.0
2012-06-22 09:30:00,83.6,83.6,82.93,83.12,26700.0,63.7969,63.7969,63.2856,63.4306,26700.0
2012-06-22 10:00:00,83.14,83.46,83.03,83.32,34200.0,63.4459,63.6901,63.3619,63.5833,34200.0
2012-06-22 10:30:00,83.3,83.39,82.98,83.02,11900.0,63.568,63.6367,63.3238,63.3543,11900.0
2012-06-22 11:00:00,83.0,83.3,82.97,83.12,19600.0,63.3391,63.568,63.3162,63.4306,19600.0
2012-06-22 11:30:00,83.17,83.34,83.12,83.31,26500.0,63.4688,63.5985,63.4306,63.5756,26500.0
2012-06-22 12:00:00,83.31,83.45,83.24,83.44,26100.0,63.5756,63.6825,63.5222,63.6748,26100.0
2012-06-22 12:30:00,83.42,83.66,83.4,83.65,37100.0,63.6596,63.8427,63.6443,63.8351,37100.0
2012-06-22 13:00:00,83.62,83.77,83.57,83.77,23400.0,63.8122,63.9267,63.774,63.9267,23400.0
2012-06-22 13:30:00,83.75,83.83,83.67,83.81,27300.0,63.9114,63.9724,63.8503,63.9572,27300.0
2012-06-22 14:00:00,83.81,84.0,83.79,83.98,48700.0,63.9572,64.1022,63.9419,64.0869,48700.0
2012-06-22 14:30:00,83.99,84.13,83.95,84.07,54700.0,64.0945,64.2014,64.064,64.1556,54700.0
2012-06-22 15:00:00,84.08,84.25,83.6,83.65,61100.0,64.1632,64.293,63.7969,63.8351,61100.0
2012-06-22 15:30:00,83.64,84.04,83.64,83.82,68500.0,63.8275,64.1327,63.8275,63.9648,68500.0
2012-06-25 09:30:00,83.59,84.65,83.35,84.16,38400.0,63.7893,64.5982,63.6061,64.2243,38400.0
2012-06-25 10:00:00,84.16,84.83,84.14,84.82,40600.0,64.2243,64.7356,64.209,64.7279,40600.0
2012-06-25 10:30:00,84.79,84.97,84.43,84.81,32700.0,64.705,64.8424,64.4303,64.7203,32700.0
2012-06-25 11:00:00,84.81,84.87,84.73,84.82,16700.0,64.7203,64.7661,64.6593,64.7279,16700.0
2012-06-25 11:30:00,84.78,84.96,84.69,84.88,23400.0,64.6974,64.8348,64.6287,64.7737,23400.0
2012-06-25 12:00:00,84.88,85.08,84.85,85.08,29400.0,64.7737,64.9263,64.7508,64.9263,29400.0
2012-06-25 12:30:00,85.08,85.26,85.08,85.23,27800.0,64.9263,65.0637,64.9263,65.0408,27800.0
2012-06-25 13:00:00,85.23,85.54,85.17,85.5,31600.0,65.0408,65.2774,64.995,65.2469,31600.0
2012-06-25 13:30:00,85.5,85.59,85.35,85.4,30000.0,65.2469,65.3155,65.1324,65.1705,30000.0
2012-06-25 14:00:00,85.42,85.54,85.26,85.26,29400.0,65.1858,65.2774,65.0637,65.0637,29400.0
2012-06-25 14:30:00,85.25,85.3,85.12,85.22,25300.0,65.0561,65.0942,64.9569,65.0332,25300.0
2012-06-25 15:00:00,85.21,85.62,85.21,85.55,50400.0,65.0256,65.3384,65.0256,65.285,50400.0
2012-06-25 15:30:00,85.54,85.58,85.05,85.09,129600.0,65.2774,65.3079,64.9035,64.934,129600.0
2012-06-26 09:30:00,85.56,86.35,84.99,85.44,36700.0,65.2926,65.8955,64.8577,65.2011,36700.0
2012-06-26 10:00:00,85.36,85.47,85.15,85.47,68700.0,65.14,65.224,64.9798,65.224,68700.0
2012-06-26 10:30:00,85.46,85.78,85.32,85.54,75900.0,65.2163,65.4605,65.1095,65.2774,75900.0
2012-06-26 11:00:00,85.56,85.88,85.53,85.79,56500.0,65.2926,65.5368,65.2697,65.4682,56500.0
2012-06-26 11:30:00,85.82,86.25,85.8,86.22,47800.0,65.4911,65.8192,65.4758,65.7963,47800.0
2012-06-26 12:00:00,86.22,86.64,86.2,86.55,51300.0,65.7963,66.1168,65.781,66.0481,51300.0
2012-06-26 12:30:00,86.55,86.77,86.53,86.63,72500.0,66.0481,66.216,66.0329,66.1092,72500.0
2012-06-26 13:00:00,86.65,87.06,86.57,87.05,64100.0,66.1244,66.4373,66.0634,66.4297,64100.0
2012-06-26 13:30:00,87.03,88.18,86.99,87.7,134400.0,66.4144,67.292,66.3839,66.9257,134400.0
2012-06-26 14:00:00,87.76,88.63,87.69,88.44,131400.0,66.9715,67.6354,66.9181,67.4904,131400.0
2012-06-26 14:30:00,88.44,88.71,88.16,88.69,102800.0,67.4904,67.6965,67.2768,67.6812,102800.0
2012-06-26 15:00:00,88.68,88.68,88.33,88.5,104400.0,67.6736,67.6736,67.4065,67.5362,104400.0
2012-06-26 15:30:00,88.5,88.52,88.1,88.11,190900.0,67.5362,67.5515,67.231,67.2386,190900.0
2012-06-27 09:30:00,88.03,88.36,87.19,87.24,105200.0,67.1776,67.4294,66.5365,66.5747,105200.0
2012-06-27 10:00:00,87.25,87.34,86.99,87.14,117300.0,66.5823,66.651,66.3839,66.4984,117300.0
2012-06-27 10:30:00,87.13,87.16,86.65,86.84,64800.0,66.4907,66.5136,66.1244,66.2694,64800.0
2012-06-27 11:00:00,86.86,86.89,86.4,86.48,98100.0,66.2847,66.3076,65.9337,65.9947,98100.0
2012-06-27 11:30:00,86.5,86.65,86.39,86.54,71600.0,66.01,66.1244,65.926,66.0405,71600.0
2012-06-27 12:00:00,86.53,86.61,85.9,85.91,83500.0,66.0329,66.0939,65.5521,65.5597,83500.0
2012-06-27 12:30:00,85.92,86.57,85.9,86.57,63500.0,65.5674,66.0634,65.5521,66.0634,63500.0
2012-06-27 13:00:00,86.57,86.67,86.3,86.4,67400.0,66.0634,66.1397,65.8574,65.9337,67400.0
2012-06-27 13:30:00,86.4,86.68,86.37,86.66,71300.0,65.9337,66.1473,65.9108,66.1321,71300.0
2012-06-27 14:00:00,86.66,86.66,85.97,86.05,168400.0,66.1321,66.1321,65.6055,65.6666,168400.0
2012-06-27 14:30:00,86.04,86.35,86.0,86.18,42900.0,65.6589,65.8955,65.6284,65.7658,42900.0
2012-06-27 15:00:00,86.18,86.38,86.01,86.24,68200.0,65.7658,65.9184,65.636,65.8116,68200.0
2012-06-27 15:30:00,86.24,86.28,85.95,86.12,159100.0,65.8116,65.8421,65.5903,65.72,159100.0
2012-06-28 09:30:00,85.6,86.14,85.54,86.07,31400.0,65.3232,65.7353,65.2774,65.6818,31400.0
2012-06-28 10:00:00,86.04,86.18,85.85,85.88,37400.0,65.6589,65.7658,65.5139,65.5368,37400.0
2012-06-28 10:30:00,85.9,86.0,85.51,85.61,26300.0,65.5521,65.6284,65.2545,65.3308,26300.0
2012-06-28 11:00:00,85.59,85.89,85.47,85.69,33600.0,65.3155,65.5445,65.224,65.3918,33600.0
2012-06-28 11:30:00,85.7,85.78,85.6,85.68,30800.0,65.3995,65.4605,65.3232,65.3842,30800.0
2012-06-28 12:00:00,85.69,85.84,85.58,85.68,49900.0,65.3918,65.5063,65.3079,65.3842,49900.0
2012-06-28 12:30:00,85.66,85.76,85.57,85.72,36600.0,65.369,65.4453,65.3003,65.4147,36600.0
2012-06-28 13:00:00,85.71,85.8,85.46,85.5,63300.0,65.4071,65.4758,65.2163,65.2469,63300.0
2012-06-28 13:30:00,85.51,85.54,85.27,85.39,47300.0,65.2545,65.2774,65.0713,65.1629,47300.0
2012-06-28 14:00:00,85.4,85.4,84.89,85.14,54500.0,65.1705,65.1705,64.7814,64.9721,54500.0
2012-06-28 14:30:00,85.13,85.31,85.0,85.15,58800.0,64.9645,65.1019,64.8653,64.9798,58800.0
2012-06-28 15:00:00,85.13,85.24,84.93,85.13,92800.0,64.9645,65.0484,64.8119,64.9645,92800.0
2012-06-28 15:30:00,85.11,85.83,85.04,85.75,174200.0,64.9492,65.4987,64.8958,65.4376,174200.0
2012-06-29 09:30:00,87.78,88.74,87.74,88.59,54400.0,66.9868,67.7194,66.9562,67.6049,54400.0
2012-06-29 10:00:00,88.68,88.92,88.41,88.55,54800.0,67.6736,67.8567,67.4675,67.5744,54800.0
2012-06-29 10:30:00,88.55,88.65,88.01,88.17,123400.0,67.5744,67.6507,67.1623,67.2844,123400.0
2012-06-29 11:00:00,88.08,88.16,87.6,87.6,131800.0,67.2157,67.2768,66.8494,66.8494,131800.0
2012-06-29 11:30:00,87.66,87.66,86.87,87.37,80600.0,66.8952,66.8952,66.2923,66.6739,80600.0
2012-06-29 12:00:00,87.34,87.56,87.08,87.3,34500.0,66.651,66.8189,66.4526,66.6205,34500.0
2012-06-29 12:30:00,87.26,87.66,87.26,87.61,22400.0,66.5899,66.8952,66.5899,66.857,22400.0
2012-06-29 13:00:00,87.57,87.88,87.57,87.85,11100.0,66.8265,67.0631,66.8265,67.0402,11100.0
2012-06-29 13:30:00,87.88,87.92,87.62,87.85,39700.0,67.0631,67.0936,66.8647,67.0402,39700.0
2012-06-29 14:00:00,87.82,88.28,87.73,88.27,49700.0,67.0173,67.3683,66.9486,67.3607,49700.0
2012-06-29 14:30:00,88.24,88.81,88.11,88.81,46600.0,67.3378,67.7728,67.2386,67.7728,46600.0
2012-06-29 15:00:00,88.81,89.08,88.81,88.89,35100.0,67.7728,67.9788,67.7728,67.8338,35100.0
2012-06-29 15:30:00,88.89,89.23,88.71,89.17,118400.0,67.8338,68.0933,67.6965,68.0475,118400.0
2012-07-02 09:30:00,89.99,90.23,89.34,89.53,67400.0,68.6733,68.8564,68.1772,68.3222,67400.0
2012-07-02 10:00:00,89.58,89.68,89.29,89.64,70900.0,68.3604,68.4367,68.1391,68.4062,70900.0
2012-07-02 10:30:00,89.61,90.07,89.56,90.0,34000.0,68.3833,68.7343,68.3451,68.6809,34000.0
2012-07-02 11:00:00,90.03,90.07,89.87,90.01,32000.0,68.7038,68.7343,68.5817,68.6885,32000.0
2012-07-02 11:30:00,90.02,90.13,89.73,89.99,42300.0,68.6962,68.7801,68.4749,68.6733,42300.0
2012-07-02 12:00:00,90.0,90.37,89.99,90.33,58600.0,68.6809,68.9633,68.6733,68.9327,58600.0
2012-07-02 12:30:00,90.35,90.78,90.35,90.75,31400.0,68.948,69.2761,68.948,69.2532,31400.0
2012-07-02 13:00:00,90.72,90.85,90.7,90.75,27200.0,69.2303,69.3296,69.2151,69.2532,27200.0
2012-07-02 13:30:00,90.77,90.82,90.54,90.67,44000.0,69.2685,69.3067,69.093,69.1922,44000.0
2012-07-02 14:00:00,90.67,90.83,90.66,90.75,51300.0,69.1922,69.3143,69.1846,69.2532,51300.0
2012-07-02 14:30:00,90.76,90.88,90.6,90.66,52000.0,69.2609,69.3524,69.1388,69.1846,52000.0
2012-07-02 15:00:00,90.67,90.73,90.41,90.44,57800.0,69.1922,69.238,68.9938,69.0167,57800.0
2012-07-02 15:30:00,90.45,90.76,90.29,90.61,143600.0,69.0243,69.2609,68.9022,69.1464,143600.0
2012-07-03 09:30:00,90.54,91.13,90.15,91.08,35700.0,69.093,69.5432,68.7954,69.5051,35700.0
2012-07-03 10:00:00,91.1,91.13,90.65,90.66,69300.0,69.5203,69.5432,69.1769,69.1846,69300.0
2012-07-03 10:30:00,90.66,90.7,90.1,90.47,80000.0,69.1846,69.2151,68.7572,69.0396,80000.0
2012-07-03 11:00:00,90.5,91.42,90.45,91.4,48000.0,69.0625,69.7645,69.0243,69.7493,48000.0
2012-07-03 11:30:00,91.37,91.38,90.49,90.8,83600.0,69.7264,69.734,69.0548,69.2914,83600.0
2012-07-03 12:00:00,90.8,90.82,90.52,90.57,30600.0,69.2914,69.3067,69.0777,69.1159,30600.0
2012-07-03 12:30:00,90.56,91.04,90.39,91.0,94500.0,69.1082,69.4745,68.9785,69.444,94500.0
2012-07-05 09:30:00,90.08,91.4,90.08,90.77,84400.0,68.742,69.7493,68.742,69.2685,84400.0
2012-07-05 10:00:00,90.72,91.32,90.66,91.26,37300.0,69.2303,69.6882,69.1846,69.6424,37300.0
2012-07-05 10:30:00,91.25,91.54,91.2,91.51,26500.0,69.6348,69.8561,69.5966,69.8332,26500.0
2012-07-05 11:00:00,91.5,91.57,91.22,91.33,39000.0,69.8256,69.879,69.6119,69.6959,39000.0
2012-07-05 11:30:00,91.34,91.35,91.0,91.11,30400.0,69.7035,69.7111,69.444,69.528,30400.0
2012-07-05 12:00:00,91.11,91.16,90.52,90.56,46400.0,69.528,69.5661,69.0777,69.1082,46400.0
2012-07-05 12:30:00,90.57,90.57,90.3,90.37,35600.0,69.1159,69.1159,68.9098,68.9633,35600.0
2012-07-05 13:00:00,90.47,90.5,90.1,90.34,54500.0,69.0396,69.0625,68.7572,68.9404,54500.0
2012-07-05 13:30:00,90.36,90.37,89.99,90.3,64600.0,68.9556,68.9633,68.6733,68.9098,64600.0
2012-07-05 14:00:00,90.26,90.36,90.14,90.29,57200.0,68.8793,68.9556,68.7877,68.9022,57200.0
2012-07-05 14:30:00,90.28,90.36,90.13,90.16,61300.0,68.8946,68.9556,68.7801,68.803,61300.0
2012-07-05 15:00:00,90.18,90.32,89.8,90.17,90200.0,68.8183,68.9251,68.5283,68.8106,90200.0
2012-07-05 15:30:00,90.16,90.33,90.0,90.09,150100.0,68.803,68.9327,68.6809,68.7496,150100.0
2012-07-06 09:30:00,89.66,90.28,89.39,90.12,23500.0,68.4214,68.8946,68.2154,68.7725,23500.0
2012-07-06 10:00:00,90.12,90.24,89.92,90.08,45200.0,68.7725,68.8641,68.6199,68.742,45200.0
2012-07-06 10:30:00,90.09,90.32,90.02,90.02,25900.0,68.7496,68.9251,68.6962,68.6962,25900.0
2012-07-06 11:00:00,90.05,90.19,89.89,89.91,27000.0,68.7191,68.8259,68.597,68.6122,27000.0
2012-07-06 11:30:00,89.95,90.0,89.85,89.85,15800.0,68.6427,68.6809,68.5664,68.5664,15800.0
2012-07-06 12:00:00,89.89,89.95,89.78,89.8,26800.0,68.597,68.6427,68.513,68.5283,26800.0
2012-07-06 12:30:00,89.82,89.87,89.56,89.58,29700.0,68.5435,68.5817,68.3451,68.3604,29700.0
2012-07-06 13:00:00,89.57,89.71,89.44,89.69,40400.0,68.3528,68.4596,68.2536,68.4443,40400.0
2012-07-06 13:30:00,89.74,89.92,89.72,89.89,25800.0,68.4825,68.6199,68.4672,68.597,25800.0
2012-07-06 14:00:00,89.87,89.91,89.54,89.64,31500.0,68.5817,68.6122,68.3299,68.4062,31500.0
2012-07-06 14:30:00,89.65,89.92,89.55,89.9,32100.0,68.4138,68.6199,68.3375,68.6046,32100.0
2012-07-06 15:00:00,89.9,89.95,89.64,89.82,47400.0,68.6046,68.6427,68.4062,68.5435,47400.0
2012-07-06 15:30:00,89.83,89.93,89.64,89.87,110100.0,68.5512,68.6275,68.4062,68.5817,110100.0
2012-07-09 09:30:00,90.15,91.54,89.21,89.29,26300.0,68.7954,69.8561,68.078,68.1391,26300.0
2012-07-09 10:00:00,89.28,89.53,89.21,89.36,36200.0,68.1315,68.3222,68.078,68.1925,36200.0
2012-07-09 10:30:00,89.36,89.84,89.31,89.8,43900.0,68.1925,68.5588,68.1543,68.5283,43900.0
2012-07-09 11:00:00,89.82,89.87,89.37,89.37,16100.0,68.5435,68.5817,68.2001,68.2001,16100.0
2012-07-09 11:30:00,89.36,89.45,88.98,88.98,15200.0,68.1925,68.2612,67.9025,67.9025,15200.0
2012-07-09 12:00:00,88.99,89.49,88.99,89.45,12700.0,67.9101,68.2917,67.9101,68.2612,12700.0
2012-07-09 12:30:00,89.47,89.58,89.39,89.45,10900.0,68.2764,68.3604,68.2154,68.2612,10900.0
2012-07-09 13:00:00,89.51,89.79,89.29,89.79,16400.0,68.307,68.5206,68.1391,68.5206,16400.0
2012-07-09 13:30:00,89.76,90.0,89.64,89.68,13700.0,68.4978,68.6809,68.4062,68.4367,13700.0
2012-07-09 14:00:00,89.7,89.79,89.44,89.44,18400.0,68.452,68.5206,68.2536,68.2536,18400.0
2012-07-09 14:30:00,89.44,89.58,89.4,89.56,20000.0,68.2536,68.3604,68.223,68.3451,20000.0
2012-07-09 15:00:00,89.58,89.8,89.56,89.72,43600.0,68.3604,68.5283,68.3451,68.4672,43600.0
2012-07-09 15:30:00,89.73,90.06,89.62,89.99,94800.0,68.4749,68.7267,68.3909,68.6733,94800.0
2012-07-10 09:30:00,90.18,91.08,89.25,90.85,18800.0,68.8183,69.5051,68.1086,69.3296,18800.0
2012-07-10 10:00:00,90.87,90.87,90.51,90.7,14900.0,69.3448,69.3448,69.0701,69.2151,14900.0
2012-07-10 10:30:00,90.65,90.67,90.38,90.45,26200.0,69.1769,69.1922,68.9709,69.0243,26200.0
2012-07-10 11:00:00,90.41,90.47,90.22,90.33,13500.0,68.9938,69.0396,68.8488,68.9327,13500.0
2012-07-10 11:30:00,90.28,90.29,90.16,90.22,10700.0,68.8946,68.9022,68.803,68.8488,10700.0
2012-07-10 12:00:00,90.25,90.27,90.12,90.12,6500.0,68.8717,68.8869,68.7725,68.7725,6500.0
2012-07-10 12:30:00,90.12,90.3,90.12,90.23,11400.0,68.7725,68.9098,68.7725,68.8564,11400.0
2012-07-10 13:00:00,90.27,90.27,90.11,90.14,15600.0,68.8869,68.8869,68.7648,68.7877,15600.0
2012-07-10 13:30:00,90.11,90.26,89.95,89.98,32700.0,68.7648,68.8793,68.6427,68.6656,32700.0
2012-07-10 14:00:00,89.97,90.06,89.69,89.77,18200.0,68.658,68.7267,68.4443,68.5054,18200.0
2012-07-10 14:30:00,89.76,89.85,89.64,89.73,17800.0,68.4978,68.5664,68.4062,68.4749,17800.0
2012-07-10 15:00:00,89.77,89.83,89.61,89.61,16100.0,68.5054,68.5512,68.3833,68.3833,16100.0
2012-07-10 15:30:00,89.63,89.87,89.6,89.85,82800.0,68.3985,68.5817,68.3757,68.5664,82800.0
2012-07-11 09:30:00,87.96,89.16,87.01,87.11,101800.0,67.1241,68.0399,66.3992,66.4755,101800.0
2012-07-11 10:00:00,87.06,87.28,86.54,86.96,73500.0,66.4373,66.6052,66.0405,66.361,73500.0
2012-07-11 10:30:00,87.02,87.45,86.94,87.43,67200.0,66.4068,66.7349,66.3458,66.7197,67200.0
2012-07-11 11:00:00,87.43,87.6,87.26,87.36,61900.0,66.7197,66.8494,66.5899,66.6663,61900.0
2012-07-11 11:30:00,87.35,87.49,87.35,87.38,34200.0,66.6586,66.7655,66.6586,66.6815,34200.0
2012-07-11 12:00:00,87.4,87.64,87.38,87.48,48800.0,66.6968,66.8799,66.6815,66.7578,48800.0
2012-07-11 12:30:00,87.48,87.56,87.4,87.44,32300.0,66.7578,66.8189,66.6968,66.7273,32300.0
2012-07-11 13:00:00,87.46,87.51,87.22,87.25,51100.0,66.7426,66.7807,66.5594,66.5823,51100.0
2012-07-11 13:30:00,87.28,87.45,87.27,87.39,23200.0,66.6052,66.7349,66.5976,66.6892,23200.0
2012-07-11 14:00:00,87.38,87.4,86.85,86.86,43200.0,66.6815,66.6968,66.2771,66.2847,43200.0
2012-07-11 14:30:00,86.87,87.13,86.87,87.09,35600.0,66.2923,66.4907,66.2923,66.4602,35600.0
2012-07-11 15:00:00,87.09,87.24,86.91,87.0,106900.0,66.4602,66.5747,66.3229,66.3915,106900.0
2012-07-11 15:30:00,86.96,87.04,86.52,86.53,262000.0,66.361,66.4221,66.0252,66.0329,262000.0
2012-07-12 09:30:00,86.52,86.92,85.52,85.77,75500.0,66.0252,66.3305,65.2621,65.4529,75500.0
2012-07-12 10:00:00,85.84,86.11,85.65,86.02,135700.0,65.5063,65.7124,65.3613,65.6437,135700.0
2012-07-12 10:30:00,86.04,86.28,86.0,86.23,47900.0,65.6589,65.8421,65.6284,65.8039,47900.0
2012-07-12 11:00:00,86.21,86.63,86.12,86.44,55900.0,65.7887,66.1092,65.72,65.9642,55900.0
2012-07-12 11:30:00,86.38,86.94,86.37,86.71,34000.0,65.9184,66.3458,65.9108,66.1702,34000.0
2012-07-12 12:00:00,86.71,86.91,86.62,86.68,30700.0,66.1702,66.3229,66.1016,66.1473,30700.0
2012-07-12 12:30:00,86.69,86.76,86.44,86.64,32700.0,66.155,66.2084,65.9642,66.1168,32700.0
2012-07-12 13:00:00,86.7,86.9,86.49,86.77,38800.0,66.1626,66.3152,66.0023,66.216,38800.0
2012-07-12 13:30:00,86.77,87.11,86.77,86.82,13700.0,66.216,66.4755,66.216,66.2542,13700.0
2012-07-12 14:00:00,86.82,87.02,86.78,86.97,22200.0,66.2542,66.4068,66.2237,66.3686,22200.0
2012-07-12 14:30:00,86.99,87.33,86.9,87.33,24900.0,66.3839,66.6434,66.3152,66.6434,24900.0
2012-07-12 15:00:00,87.33,87.46,87.16,87.46,26600.0,66.6434,66.7426,66.5136,66.7426,26600.0
2012-07-12 15:30:00,87.43,87.7,87.4,87.45,134100.0,66.7197,66.9257,66.6968,66.7349,134100.0
2012-07-13 09:30:00,87.62,87.7,87.22,87.5,79000.0,66.8647,66.9257,66.5594,66.7731,79000.0
2012-07-13 10:00:00,87.6,87.7,87.46,87.61,80100.0,66.8494,66.9257,66.7426,66.857,80100.0
2012-07-13 10:30:00,87.62,87.7,87.52,87.69,50500.0,66.8647,66.9257,66.7884,66.9181,50500.0
2012-07-13 11:00:00,87.69,87.7,87.54,87.6,12400.0,66.9181,66.9257,66.8036,66.8494,12400.0
2012-07-13 11:30:00,87.59,87.69,87.3,87.46,34900.0,66.8418,66.9181,66.6205,66.7426,34900.0
2012-07-13 12:00:00,87.49,87.51,87.08,87.38,51800.0,66.7655,66.7807,66.4526,66.6815,51800.0
2012-07-13 12:30:00,87.39,87.64,87.37,87.6,16300.0,66.6892,66.8799,66.6739,66.8494,16300.0
2012-07-13 13:00:00,87.61,87.67,87.39,87.39,18800.0,66.857,66.9028,66.6892,66.6892,18800.0
2012-07-13 13:30:00,87.39,87.61,87.37,87.43,23600.0,66.6892,66.857,66.6739,66.7197,23600.0
2012-07-13 14:00:00,87.43,87.48,87.3,87.37,27800.0,66.7197,66.7578,66.6205,66.6739,27800.0
2012-07-13 14:30:00,87.34,87.45,87.31,87.42,34500.0,66.651,66.7349,66.6281,66.712,34500.0
2012-07-13 15:00:00,87.43,87.67,87.43,87.43,42900.0,66.7197,66.9028,66.7197,66.7197,42900.0
2012-07-13 15:30:00,87.41,87.51,87.27,87.47,116200.0,66.7044,66.7807,66.5976,66.7502,116200.0
2012-07-16 09:30:00,87.6,88.12,86.91,86.98,26100.0,66.8494,67.2462,66.3229,66.3763,26100.0
2012-07-16 10:00:00,86.93,87.18,86.92,87.15,25100.0,66.3381,66.5289,66.3305,66.506,25100.0
2012-07-16 10:30:00,87.19,87.29,86.97,87.05,72000.0,66.5365,66.6128,66.3686,66.4297,72000.0
2012-07-16 11:00:00,87.07,87.19,86.95,87.02,61800.0,66.445,66.5365,66.3534,66.4068,61800.0
2012-07-16 11:30:00,87.02,87.15,86.97,87.15,20700.0,66.4068,66.506,66.3686,66.506,20700.0
2012-07-16 12:00:00,87.09,87.25,87.01,87.02,18700.0,66.4602,66.5823,66.3992,66.4068,18700.0
2012-07-16 12:30:00,87.04,87.14,86.95,87.09,16900.0,66.4221,66.4984,66.3534,66.4602,16900.0
2012-07-16 13:00:00,87.11,87.13,86.95,87.08,11100.0,66.4755,66.4907,66.3534,66.4526,11100.0
2012-07-16 13:30:00,87.1,87.17,87.04,87.06,16800.0,66.4679,66.5213,66.4221,66.4373,16800.0
2012-07-16 14:00:00,87.05,87.25,87.04,87.18,33100.0,66.4297,66.5823,66.4221,66.5289,33100.0
2012-07-16 14:30:00,87.18,87.2,87.04,87.11,37000.0,66.5289,66.5442,66.4221,66.4755,37000.0
2012-07-16 15:00:00,87.1,87.23,87.05,87.16,80800.0,66.4679,66.5671,66.4297,66.5136,80800.0
2012-07-16 15:30:00,87.17,87.22,86.99,87.09,95100.0,66.5213,66.5594,66.3839,66.4602,95100.0
2012-07-17 09:30:00,88.4,88.4,87.57,88.0,71000.0,67.4599,67.4599,66.8265,67.1547,71000.0
2012-07-17 10:00:00,87.97,88.0,87.62,87.67,49700.0,67.1318,67.1547,66.8647,66.9028,49700.0
2012-07-17 10:30:00,87.65,87.71,87.28,87.49,27900.0,66.8876,66.9334,66.6052,66.7655,27900.0
2012-07-17 11:00:00,87.44,87.6,87.42,87.46,17500.0,66.7273,66.8494,66.712,66.7426,17500.0
2012-07-17 11:30:00,87.46,87.86,87.38,87.78,26900.0,66.7426,67.0478,66.6815,66.9868,26900.0
2012-07-17 12:00:00,87.8,87.98,87.51,87.94,37900.0,67.002,67.1394,66.7807,67.1089,37900.0
2012-07-17 12:30:00,87.95,87.98,87.76,87.77,36000.0,67.1165,67.1394,66.9715,66.9791,36000.0
2012-07-17 13:00:00,87.78,87.93,87.77,87.82,31800.0,66.9868,67.1012,66.9791,67.0173,31800.0
2012-07-17 13:30:00,87.85,88.11,87.78,87.79,32300.0,67.0402,67.2386,66.9868,66.9944,32300.0
2012-07-17 14:00:00,87.78,87.94,87.71,87.94,25200.0,66.9868,67.1089,66.9334,67.1089,25200.0
2012-07-17 14:30:00,87.89,87.92,87.49,87.71,127100.0,67.0707,67.0936,66.7655,66.9334,127100.0
2012-07-17 15:00:00,87.75,87.78,87.49,87.53,52900.0,66.9639,66.9868,66.7655,66.796,52900.0
2012-07-17 15:30:00,87.54,87.75,87.51,87.65,175400.0,66.8036,66.9639,66.7807,66.8876,175400.0
2012-07-18 09:30:00,87.26,88.3,87.07,87.65,18100.0,66.5899,67.3836,66.445,66.8876,18100.0
2012-07-18 10:00:00,87.64,87.75,87.47,87.6,33600.0,66.8799,66.9639,66.7502,66.8494,33600.0
2012-07-18 10:30:00,87.64,87.78,87.53,87.73,34500.0,66.8799,66.9868,66.796,66.9486,34500.0
2012-07-18 11:00:00,87.67,87.73,87.51,87.56,28900.0,66.9028,66.9486,66.7807,66.8189,28900.0
2012-07-18 11:30:00,87.54,87.7,87.52,87.58,9400.0,66.8036,66.9257,66.7884,66.8341,9400.0
2012-07-18 12:00:00,87.59,87.71,87.4,87.47,40000.0,66.8418,66.9334,66.6968,66.7502,40000.0
2012-07-18 12:30:00,87.44,87.53,87.42,87.43,10700.0,66.7273,66.796,66.712,66.7197,10700.0
2012-07-18 13:00:00,87.42,87.42,87.16,87.17,23000.0,66.712,66.712,66.5136,66.5213,23000.0
2012-07-18 13:30:00,87.18,87.2,86.92,86.95,12900.0,66.5289,66.5442,66.3305,66.3534,12900.0
2012-07-18 14:00:00,86.97,87.26,86.97,87.18,9100.0,66.3686,66.5899,66.3686,66.5289,9100.0
2012-07-18 14:30:00,87.13,87.17,86.95,87.1,22800.0,66.4907,66.5213,66.3534,66.4679,22800.0
2012-07-18 15:00:00,87.1,87.27,87.0,87.11,30200.0,66.4679,66.5976,66.3915,66.4755,30200.0
2012-07-18 15:30:00,87.12,87.25,86.95,87.09,57200.0,66.4831,66.5823,66.3534,66.4602,57200.0
2012-07-19 09:30:00,86.34,87.51,86.32,87.3,133500.0,65.8879,66.7807,65.8726,66.6205,133500.0
2012-07-19 10:00:00,87.28,87.38,87.06,87.34,90200.0,66.6052,66.6815,66.4373,66.651,90200.0
2012-07-19 10:30:00,87.31,87.49,87.2,87.25,61500.0,66.6281,66.7655,66.5442,66.5823,61500.0
2012-07-19 11:00:00,87.28,87.48,87.14,87.26,41700.0,66.6052,66.7578,66.4984,66.5899,41700.0
2012-07-19 11:30:00,87.27,87.46,87.16,87.18,55900.0,66.5976,66.7426,66.5136,66.5289,55900.0
2012-07-19 12:00:00,87.2,87.36,87.17,87.23,29800.0,66.5442,66.6663,66.5213,66.5671,29800.0
2012-07-19 12:30:00,87.23,87.32,87.04,87.04,28800.0,66.5671,66.6357,66.4221,66.4221,28800.0
2012-07-19 13:00:00,87.09,87.19,86.83,86.85,20700.0,66.4602,66.5365,66.2618,66.2771,20700.0
2012-07-19 13:30:00,86.83,86.92,86.51,86.61,37200.0,66.2618,66.3305,66.0176,66.0939,37200.0
2012-07-19 14:00:00,86.68,86.95,86.59,86.69,29100.0,66.1473,66.3534,66.0787,66.155,29100.0
2012-07-19 14:30:00,86.68,86.88,86.59,86.87,37600.0,66.1473,66.3,66.0787,66.2923,37600.0
2012-07-19 15:00:00,86.87,87.1,86.77,87.0,36900.0,66.2923,66.4679,66.216,66.3915,36900.0
2012-07-19 15:30:00,87.02,87.27,86.9,86.99,166500.0,66.4068,66.5976,66.3152,66.3839,166500.0
2012-07-20 09:30:00,86.59,86.87,86.03,86.75,28600.0,66.0787,66.2923,65.6513,66.2008,28600.0
2012-07-20 10:00:00,86.67,87.03,86.57,86.81,27900.0,66.1397,66.4144,66.0634,66.2465,27900.0
2012-07-20 10:30:00,86.8,86.94,86.51,86.8,31800.0,66.2389,66.3458,66.0176,66.2389,31800.0
2012-07-20 11:00:00,86.9,86.97,86.66,86.8,25900.0,66.3152,66.3686,66.1321,66.2389,25900.0
2012-07-20 11:30:00,86.76,86.96,86.75,86.87,41400.0,66.2084,66.361,66.2008,66.2923,41400.0
2012-07-20 12:00:00,86.84,86.95,86.75,86.91,39400.0,66.2694,66.3534,66.2008,66.3229,39400.0
2012-07-20 12:30:00,86.85,86.93,86.74,86.9,25900.0,66.2771,66.3381,66.1931,66.3152,25900.0
2012-07-20 13:00:00,86.92,86.92,86.66,86.76,37500.0,66.3305,66.3305,66.1321,66.2084,37500.0
2012-07-20 13:30:00,86.79,86.95,86.75,86.92,38400.0,66.2313,66.3534,66.2008,66.3305,38400.0
2012-07-20 14:00:00,86.9,87.19,86.89,86.96,19500.0,66.3152,66.5365,66.3076,66.361,19500.0
2012-07-20 14:30:00,86.94,87.11,86.91,87.09,23700.0,66.3458,66.4755,66.3229,66.4602,23700.0
2012-07-20 15:00:00,87.09,87.14,86.83,86.83,43500.0,66.4602,66.4984,66.2618,66.2618,43500.0
2012-07-20 15:30:00,86.85,86.94,86.74,86.78,82800.0,66.2771,66.3458,66.1931,66.2237,82800.0
2012-07-23 09:30:00,86.05,86.23,85.64,85.79,30500.0,65.6666,65.8039,65.3537,65.4682,30500.0
2012-07-23 10:00:00,85.8,85.98,85.65,85.82,25900.0,65.4758,65.6132,65.3613,65.4911,25900.0
2012-07-23 10:30:00,85.8,86.4,85.7,86.37,63800.0,65.4758,65.9337,65.3995,65.9108,63800.0
2012-07-23 11:00:00,86.31,86.55,86.27,86.32,18500.0,65.865,66.0481,65.8345,65.8726,18500.0
2012-07-23 11:30:00,86.39,86.49,86.1,86.35,14600.0,65.926,66.0023,65.7047,65.8955,14600.0
2012-07-23 12:00:00,86.36,86.57,86.35,86.38,33100.0,65.9031,66.0634,65.8955,65.9184,33100.0
2012-07-23 12:30:00,86.37,86.55,86.32,86.47,8800.0,65.9108,66.0481,65.8726,65.9871,8800.0
2012-07-23 13:00:00,86.4,86.47,86.14,86.37,94300.0,65.9337,65.9871,65.7353,65.9108,94300.0
2012-07-23 13:30:00,86.34,86.37,86.26,86.31,11100.0,65.8879,65.9108,65.8268,65.865,11100.0
2012-07-23 14:00:00,86.3,86.41,86.18,86.18,7200.0,65.8574,65.9413,65.7658,65.7658,7200.0
2012-07-23 14:30:00,86.18,86.18,85.87,85.93,15100.0,65.7658,65.7658,65.5292,65.575,15100.0
2012-07-23 15:00:00,85.94,86.05,85.81,85.96,27000.0,65.5826,65.6666,65.4834,65.5979,27000.0
2012-07-23 15:30:00,85.99,86.0,85.72,85.74,56300.0,65.6208,65.6284,65.4147,65.43,56300.0
2012-07-24 09:30:00,85.37,86.77,85.34,85.69,23600.0,65.1477,66.216,65.1248,65.3918,23600.0
2012-07-24 10:00:00,85.62,85.63,85.0,85.18,52500.0,65.3384,65.3461,64.8653,65.0027,52500.0
2012-07-24 10:30:00,85.13,85.35,85.06,85.29,42200.0,64.9645,65.1324,64.9111,65.0866,42200.0
2012-07-24 11:00:00,85.29,85.39,85.08,85.1,46200.0,65.0866,65.1629,64.9263,64.9416,46200.0
2012-07-24 11:30:00,85.17,85.33,84.86,84.87,101100.0,64.995,65.1171,64.7585,64.7661,101100.0
2012-07-24 12:00:00,84.86,84.86,84.28,84.4,112600.0,64.7585,64.7585,64.3158,64.4074,112600.0
2012-07-24 12:30:00,84.44,84.55,84.15,84.53,39500.0,64.4379,64.5219,64.2166,64.5066,39500.0
2012-07-24 13:00:00,84.47,84.68,84.37,84.5,12100.0,64.4608,64.6211,64.3845,64.4837,12100.0
2012-07-24 13:30:00,84.5,84.69,84.39,84.69,16200.0,64.4837,64.6287,64.3998,64.6287,16200.0
2012-07-24 14:00:00,84.67,84.76,84.59,84.6,29300.0,64.6135,64.6821,64.5524,64.56,29300.0
2012-07-24 14:30:00,84.58,84.8,84.5,84.8,17500.0,64.5448,64.7127,64.4837,64.7127,17500.0
2012-07-24 15:00:00,84.79,84.81,84.41,84.76,51500.0,64.705,64.7203,64.4151,64.6821,51500.0
2012-07-24 15:30:00,84.76,84.95,84.58,84.84,63300.0,64.6821,64.8271,64.5448,64.7432,63300.0
2012-07-25 09:30:00,85.13,85.32,83.55,83.86,91100.0,64.9645,65.1095,63.7588,63.9953,91100.0
2012-07-25 10:00:00,83.88,84.22,83.6,83.91,74700.0,64.0106,64.2701,63.7969,64.0335,74700.0
2012-07-25 10:30:00,83.93,84.26,83.93,83.97,30900.0,64.0488,64.3006,64.0488,64.0793,30900.0
2012-07-25 11:00:00,83.99,84.14,83.95,83.96,25900.0,64.0945,64.209,64.064,64.0716,25900.0
2012-07-25 11:30:00,83.97,84.17,83.96,83.96,12600.0,64.0793,64.2319,64.0716,64.0716,12600.0
2012-07-25 12:00:00,83.99,84.09,83.93,84.02,8000.0,64.0945,64.1709,64.0488,64.1174,8000.0
2012-07-25 12:30:00,84.06,84.44,83.99,84.42,25900.0,64.148,64.4379,64.0945,64.4227,25900.0
2012-07-25 13:00:00,84.46,84.64,84.41,84.52,28600.0,64.4532,64.5906,64.4151,64.499,28600.0
2012-07-25 13:30:00,84.44,84.67,84.27,84.36,13000.0,64.4379,64.6135,64.3082,64.3769,13000.0
2012-07-25 14:00:00,84.29,84.49,84.16,84.32,14200.0,64.3235,64.4761,64.2243,64.3464,14200.0
2012-07-25 14:30:00,84.35,84.56,84.35,84.39,7700.0,64.3693,64.5295,64.3693,64.3998,7700.0
2012-07-25 15:00:00,84.37,84.42,84.04,84.18,19400.0,64.3845,64.4227,64.1327,64.2395,19400.0
2012-07-25 15:30:00,84.17,84.17,83.73,83.95,66700.0,64.2319,64.2319,63.8961,64.064,66700.0
2012-07-26 09:30:00,84.95,85.11,84.46,84.94,42300.0,64.8271,64.9492,64.4532,64.8195,42300.0
2012-07-26 10:00:00,84.9,85.03,84.79,84.95,51300.0,64.789,64.8882,64.705,64.8271,51300.0
2012-07-26 10:30:00,84.98,85.05,84.87,84.95,73500.0,64.85,64.9035,64.7661,64.8271,73500.0
2012-07-26 11:00:00,84.96,85.03,84.79,84.86,33800.0,64.8348,64.8882,64.705,64.7585,33800.0
2012-07-26 11:30:00,84.87,84.92,84.78,84.84,16800.0,64.7661,64.8042,64.6974,64.7432,16800.0
2012-07-26 12:00:00,84.84,84.99,84.67,84.92,16900.0,64.7432,64.8577,64.6135,64.8042,16900.0
2012-07-26 12:30:00,84.92,85.41,84.91,85.41,21000.0,64.8042,65.1782,64.7966,65.1782,21000.0
2012-07-26 13:00:00,85.41,85.5,85.35,85.47,13700.0,65.1782,65.2469,65.1324,65.224,13700.0
2012-07-26 13:30:00,85.47,85.52,85.18,85.2,14200.0,65.224,65.2621,65.0027,65.0179,14200.0
2012-07-26 14:00:00,85.21,85.58,85.15,85.53,27900.0,65.0256,65.3079,64.9798,65.2697,27900.0
2012-07-26 14:30:00,85.53,85.75,85.48,85.62,12200.0,65.2697,65.4376,65.2316,65.3384,12200.0
2012-07-26 15:00:00,85.6,85.79,85.6,85.75,34200.0,65.3232,65.4682,65.3232,65.4376,34200.0
2012-07-26 15:30:00,85.75,86.21,85.72,85.96,98400.0,65.4376,65.7887,65.4147,65.5979,98400.0
2012-07-27 09:30:00,85.91,87.3,85.36,87.3,63200.0,65.5597,66.6205,65.14,66.6205,63200.0
2012-07-27 10:00:00,87.31,87.69,87.25,87.61,34100.0,66.6281,66.9181,66.5823,66.857,34100.0
2012-07-27 10:30:00,87.66,87.79,87.33,87.76,35100.0,66.8952,66.9944,66.6434,66.9715,35100.0
2012-07-27 11:00:00,87.8,88.07,87.79,87.86,27700.0,67.002,67.2081,66.9944,67.0478,27700.0
2012-07-27 11:30:00,87.84,88.03,87.79,87.92,18400.0,67.0326,67.1776,66.9944,67.0936,18400.0
2012-07-27 12:00:00,87.9,87.9,87.59,87.62,13300.0,67.0783,67.0783,66.8418,66.8647,13300.0
2012-07-27 12:30:00,87.63,87.69,87.52,87.62,16100.0,66.8723,66.9181,66.7884,66.8647,16100.0
2012-07-27 13:00:00,87.62,87.97,87.39,87.78,16000.0,66.8647,67.1318,66.6892,66.9868,16000.0
2012-07-27 13:30:00,87.78,88.17,87.78,88.1,37600.0,66.9868,67.2844,66.9868,67.231,37600.0
2012-07-27 14:00:00,88.1,88.9,88.07,88.87,57600.0,67.231,67.8415,67.2081,67.8186,57600.0
2012-07-27 14:30:00,88.84,89.72,88.84,89.26,69100.0,67.7957,68.4672,67.7957,68.1162,69100.0
2012-07-27 15:00:00,89.22,89.23,88.77,88.77,46100.0,68.0857,68.0933,67.7423,67.7423,46100.0
2012-07-27 15:30:00,88.76,89.52,88.37,89.51,148100.0,67.7346,68.3146,67.437,68.307,148100.0
2012-07-30 09:30:00,88.5,89.51,87.0,88.0,87500.0,67.5362,68.307,66.3915,67.1547,87500.0
2012-07-30 10:00:00,87.99,88.5,87.9,87.98,53500.0,67.147,67.5362,67.0783,67.1394,53500.0
2012-07-30 10:30:00,88.0,88.17,87.84,88.02,25700.0,67.1547,67.2844,67.0326,67.1699,25700.0
2012-07-30 11:00:00,88.0,88.5,87.99,88.0,35800.0,67.1547,67.5362,67.147,67.1547,35800.0
2012-07-30 11:30:00,88.0,88.48,87.95,88.47,29400.0,67.1547,67.521,67.1165,67.5133,29400.0
2012-07-30 12:00:00,88.49,88.49,88.28,88.43,21700.0,67.5286,67.5286,67.3683,67.4828,21700.0
2012-07-30 12:30:00,88.37,88.64,88.28,88.54,27100.0,67.437,67.6431,67.3683,67.5667,27100.0
2012-07-30 13:00:00,88.57,88.7,88.55,88.58,20300.0,67.5896,67.6888,67.5744,67.5973,20300.0
2012-07-30 13:30:00,88.58,88.94,88.41,88.41,31600.0,67.5973,67.872,67.4675,67.4675,31600.0
2012-07-30 14:00:00,88.4,88.59,88.34,88.41,20300.0,67.4599,67.6049,67.4141,67.4675,20300.0
2012-07-30 14:30:00,88.4,88.44,88.16,88.24,26500.0,67.4599,67.4904,67.2768,67.3378,26500.0
2012-07-30 15:00:00,88.22,88.36,87.97,88.34,46000.0,67.3225,67.4294,67.1318,67.4141,46000.0
2012-07-30 15:30:00,88.39,88.58,88.18,88.29,116600.0,67.4523,67.5973,67.292,67.376,116600.0
2012-07-31 09:30:00,88.71,88.71,87.35,88.12,56000.0,67.6965,67.6965,66.6586,67.2462,56000.0
2012-07-31 10:00:00,88.19,88.19,87.85,87.92,32800.0,67.2997,67.2997,67.0402,67.0936,32800.0
2012-07-31 10:30:00,87.92,88.04,87.56,87.62,28000.0,67.0936,67.1852,66.8189,66.8647,28000.0
2012-07-31 11:00:00,87.67,87.86,87.57,87.73,19800.0,66.9028,67.0478,66.8265,66.9486,19800.0
2012-07-31 11:30:00,87.76,87.83,87.6,87.62,17400.0,66.9715,67.0249,66.8494,66.8647,17400.0
2012-07-31 12:00:00,87.62,87.62,87.36,87.38,13600.0,66.8647,66.8647,66.6663,66.6815,13600.0
2012-07-31 12:30:00,87.4,87.42,87.15,87.23,25100.0,66.6968,66.712,66.506,66.5671,25100.0
2012-07-31 13:00:00,87.21,87.42,87.14,87.4,37300.0,66.5518,66.712,66.4984,66.6968,37300.0
2012-07-31 13:30:00,87.41,87.51,86.99,87.0,24500.0,66.7044,66.7807,66.3839,66.3915,24500.0
2012-07-31 14:00:00,86.98,87.06,86.71,86.76,35000.0,66.3763,66.4373,66.1702,66.2084,35000.0
2012-07-31 14:30:00,86.74,86.8,86.65,86.67,29800.0,66.1931,66.2389,66.1244,66.1397,29800.0
2012-07-31 15:00:00,86.66,86.67,86.26,86.26,62700.0,66.1321,66.1397,65.8268,65.8268,62700.0
2012-07-31 15:30:00,86.28,86.31,85.2,85.4,276600.0,65.8421,65.865,65.0179,65.1705,276600.0
2012-08-01 09:30:00,86.23,87.99,86.1,87.44,114700.0,65.8039,67.147,65.7047,66.7273,114700.0
2012-08-01 10:00:00,87.49,87.52,86.68,87.3,55900.0,66.7655,66.7884,66.1473,66.6205,55900.0
2012-08-01 10:30:00,87.3,87.52,87.11,87.14,37100.0,66.6205,66.7884,66.4755,66.4984,37100.0
2012-08-01 11:00:00,87.11,87.15,86.92,86.98,12800.0,66.4755,66.506,66.3305,66.3763,12800.0
2012-08-01 11:30:00,87.0,87.25,87.0,87.22,13000.0,66.3915,66.5823,66.3915,66.5594,13000.0
2012-08-01 12:00:00,87.24,87.28,86.77,86.77,23600.0,66.5747,66.6052,66.216,66.216,23600.0
2012-08-01 12:30:00,86.81,87.11,86.76,87.04,12300.0,66.2465,66.4755,66.2084,66.4221,12300.0
2012-08-01 13:00:00,87.11,87.14,86.81,86.81,12700.0,66.4755,66.4984,66.2465,66.2465,12700.0
2012-08-01 13:30:00,86.83,86.87,86.43,86.5,21700.0,66.2618,66.2923,65.9566,66.01,21700.0
2012-08-01 14:00:00,86.46,86.75,86.13,86.67,33600.0,65.9795,66.2008,65.7276,66.1397,33600.0
2012-08-01 14:30:00,86.67,86.96,86.59,86.85,56200.0,66.1397,66.361,66.0787,66.2771,56200.0
2012-08-01 15:00:00,86.85,87.22,86.84,87.21,38200.0,66.2771,66.5594,66.2694,66.5518,38200.0
2012-08-01 15:30:00,87.18,87.23,86.88,87.02,76000.0,66.5289,66.5671,66.3,66.4068,76000.0
2012-08-02 09:30:00,86.95,87.12,86.72,86.78,53300.0,66.3534,66.4831,66.1779,66.2237,53300.0
2012-08-02 10:00:00,86.77,87.08,86.69,86.92,21500.0,66.216,66.4526,66.155,66.3305,21500.0
2012-08-02 10:30:00,86.93,87.11,86.62,86.64,19100.0,66.3381,66.4755,66.1016,66.1168,19100.0
2012-08-02 11:00:00,86.68,86.87,86.45,86.78,30800.0,66.1473,66.2923,65.9718,66.2237,30800.0
2012-08-02 11:30:00,86.7,86.79,86.37,86.52,16400.0,66.1626,66.2313,65.9108,66.0252,16400.0
2012-08-02 12:00:00,86.52,86.66,86.32,86.45,15500.0,66.0252,66.1321,65.8726,65.9718,15500.0
2012-08-02 12:30:00,86.4,86.4,85.85,86.13,22200.0,65.9337,65.9337,65.5139,65.7276,22200.0
2012-08-02 13:00:00,86.13,86.54,86.13,86.49,9100.0,65.7276,66.0405,65.7276,66.0023,9100.0
2012-08-02 13:30:00,86.51,86.57,86.41,86.43,12700.0,66.0176,66.0634,65.9413,65.9566,12700.0
2012-08-02 14:00:00,86.4,86.71,86.4,86.62,13200.0,65.9337,66.1702,65.9337,66.1016,13200.0
2012-08-02 14:30:00,86.65,86.85,86.65,86.74,18300.0,66.1244,66.2771,66.1244,66.1931,18300.0
2012-08-02 15:00:00,86.77,86.83,86.55,86.56,25200.0,66.216,66.2618,66.0481,66.0558,25200.0
2012-08-02 15:30:00,86.56,86.86,86.16,86.68,78200.0,66.0558,66.2847,65.7505,66.1473,78200.0
2012-08-03 09:30:00,87.86,88.05,87.28,87.42,31400.0,67.0478,67.1928,66.6052,66.712,31400.0
2012-08-03 10:00:00,87.47,87.72,87.29,87.54,54400.0,66.7502,66.941,66.6128,66.8036,54400.0
2012-08-03 10:30:00,87.59,87.6,87.2,87.31,33900.0,66.8418,66.8494,66.5442,66.6281,33900.0
2012-08-03 11:00:00,87.27,87.57,87.16,87.35,49100.0,66.5976,66.8265,66.5136,66.6586,49100.0
2012-08-03 11:30:00,87.36,87.56,87.32,87.4,38200.0,66.6663,66.8189,66.6357,66.6968,38200.0
2012-08-03 12:00:00,87.37,87.53,87.32,87.45,16500.0,66.6739,66.796,66.6357,66.7349,16500.0
2012-08-03 12:30:00,87.44,87.48,87.26,87.26,16300.0,66.7273,66.7578,66.5899,66.5899,16300.0
2012-08-03 13:00:00,87.26,87.36,87.2,87.32,15900.0,66.5899,66.6663,66.5442,66.6357,15900.0
2012-08-03 13:30:00,87.28,87.6,87.24,87.5,16700.0,66.6052,66.8494,66.5747,66.7731,16700.0
2012-08-03 14:00:00,87.49,87.55,87.34,87.34,30900.0,66.7655,66.8113,66.651,66.651,30900.0
2012-08-03 14:30:00,87.29,87.33,87.1,87.2,27600.0,66.6128,66.6434,66.4679,66.5442,27600.0
2012-08-03 15:00:00,87.21,87.43,87.12,87.21,103400.0,66.5518,66.7197,66.4831,66.5518,103400.0
2012-08-03 15:30:00,87.21,87.29,87.14,87.22,169700.0,66.5518,66.6128,66.4984,66.5594,169700.0
2012-08-06 09:30:00,86.08,86.95,86.08,86.83,85000.0,65.6895,66.3534,65.6895,66.2618,85000.0
2012-08-06 10:00:00,86.83,86.85,86.66,86.78,54100.0,66.2618,66.2771,66.1321,66.2237,54100.0
2012-08-06 10:30:00,86.79,86.9,86.71,86.72,32700.0,66.2313,66.3152,66.1702,66.1779,32700.0
2012-08-06 11:00:00,86.74,86.85,86.7,86.79,32400.0,66.1931,66.2771,66.1626,66.2313,32400.0
2012-08-06 11:30:00,86.77,86.82,86.61,86.69,23700.0,66.216,66.2542,66.0939,66.155,23700.0
2012-08-06 12:00:00,86.68,86.75,86.48,86.51,16000.0,66.1473,66.2008,65.9947,66.0176,16000.0
2012-08-06 12:30:00,86.53,86.7,86.5,86.57,9700.0,66.0329,66.1626,66.01,66.0634,9700.0
2012-08-06 13:00:00,86.52,86.65,86.52,86.63,22600.0,66.0252,66.1244,66.0252,66.1092,22600.0
2012-08-06 13:30:00,86.63,86.65,86.52,86.65,25100.0,66.1092,66.1244,66.0252,66.1244,25100.0
2012-08-06 14:00:00,86.64,86.7,86.48,86.48,33400.0,66.1168,66.1626,65.9947,65.9947,33400.0
2012-08-06 14:30:00,86.46,86.64,86.4,86.63,23500.0,65.9795,66.1168,65.9337,66.1092,23500.0
2012-08-06 15:00:00,86.63,86.66,86.52,86.61,36500.0,66.1092,66.1321,66.0252,66.0939,36500.0
2012-08-06 15:30:00,86.63,86.65,86.28,86.31,100800.0,66.1092,66.1244,65.8421,65.865,100800.0
2012-08-07 09:30:00,86.43,86.7,86.43,86.55,57800.0,65.9566,66.1626,65.9566,66.0481,57800.0
2012-08-07 10:00:00,86.61,86.66,86.52,86.65,97500.0,66.0939,66.1321,66.0252,66.1244,97500.0
2012-08-07 10:30:00,86.64,86.66,86.59,86.65,99200.0,66.1168,66.1321,66.0787,66.1244,99200.0
2012-08-07 11:00:00,86.65,86.65,86.55,86.64,69900.0,66.1244,66.1244,66.0481,66.1168,69900.0
2012-08-07 11:30:00,86.65,86.69,86.55,86.6,24500.0,66.1244,66.155,66.0481,66.0863,24500.0
2012-08-07 12:00:00,86.63,86.68,86.59,86.65,32000.0,66.1092,66.1473,66.0787,66.1244,32000.0
2012-08-07 12:30:00,86.65,86.67,86.62,86.65,24500.0,66.1244,66.1397,66.1016,66.1244,24500.0
2012-08-07 13:00:00,86.65,86.66,86.56,86.65,20300.0,66.1244,66.1321,66.0558,66.1244,20300.0
2012-08-07 13:30:00,86.64,86.68,86.62,86.65,34300.0,66.1168,66.1473,66.1016,66.1244,34300.0
2012-08-07 14:00:00,86.65,86.66,86.58,86.64,25300.0,66.1244,66.1321,66.071,66.1168,25300.0
2012-08-07 14:30:00,86.64,86.67,86.59,86.6,29900.0,66.1168,66.1397,66.0787,66.0863,29900.0
2012-08-07 15:00:00,86.61,87.1,86.61,87.02,36000.0,66.0939,66.4679,66.0939,66.4068,36000.0
2012-08-07 15:30:00,87.01,87.09,86.68,86.84,210100.0,66.3992,66.4602,66.1473,66.2694,210100.0
2012-08-08 09:30:00,86.6,86.85,86.47,86.61,38400.0,66.0863,66.2771,65.9871,66.0939,38400.0
2012-08-08 10:00:00,86.6,86.92,86.46,86.79,40100.0,66.0863,66.3305,65.9795,66.2313,40100.0
2012-08-08 10:30:00,86.79,87.17,86.74,87.06,40500.0,66.2313,66.5213,66.1931,66.4373,40500.0
2012-08-08 11:00:00,87.03,87.1,86.87,86.93,43500.0,66.4144,66.4679,66.2923,66.3381,43500.0
2012-08-08 11:30:00,86.89,87.1,86.8,86.81,29300.0,66.3076,66.4679,66.2389,66.2465,29300.0
2012-08-08 12:00:00,86.86,87.01,86.51,86.52,17800.0,66.2847,66.3992,66.0176,66.0252,17800.0
2012-08-08 12:30:00,86.51,86.6,86.4,86.5,17700.0,66.0176,66.0863,65.9337,66.01,17700.0
2012-08-08 13:00:00,86.49,86.74,86.45,86.6,25200.0,66.0023,66.1931,65.9718,66.0863,25200.0
2012-08-08 13:30:00,86.62,86.83,86.58,86.6,23400.0,66.1016,66.2618,66.071,66.0863,23400.0
2012-08-08 14:00:00,86.63,86.65,86.43,86.61,20100.0,66.1092,66.1244,65.9566,66.0939,20100.0
2012-08-08 14:30:00,86.61,86.94,86.54,86.94,31500.0,66.0939,66.3458,66.0405,66.3458,31500.0
2012-08-08 15:00:00,86.95,87.1,86.86,86.98,43400.0,66.3534,66.4679,66.2847,66.3763,43400.0
2012-08-08 15:30:00,86.98,87.12,86.91,87.0,88000.0,66.3763,66.4831,66.3229,66.3915,88000.0
2012-08-09 09:30:00,86.75,87.57,86.58,87.53,31600.0,66.2008,66.8265,66.071,66.796,31600.0
2012-08-09 10:00:00,87.59,87.98,87.44,87.69,64100.0,66.8418,67.1394,66.7273,66.9181,64100.0
2012-08-09 10:30:00,87.73,88.13,87.66,87.86,34700.0,66.9486,67.2539,66.8952,67.0478,34700.0
2012-08-09 11:00:00,87.95,88.0,87.56,87.66,41100.0,67.1165,67.1547,66.8189,66.8952,41100.0
2012-08-09 11:30:00,87.67,87.93,87.52,87.64,25400.0,66.9028,67.1012,66.7884,66.8799,25400.0
2012-08-09 12:00:00,87.63,87.79,87.6,87.78,18200.0,66.8723,66.9944,66.8494,66.9868,18200.0
2012-08-09 12:30:00,87.77,87.86,87.63,87.7,18100.0,66.9791,67.0478,66.8723,66.9257,18100.0
2012-08-09 13:00:00,87.74,87.82,87.57,87.75,8600.0,66.9562,67.0173,66.8265,66.9639,8600.0
2012-08-09 13:30:00,87.75,87.78,87.45,87.66,14700.0,66.9639,66.9868,66.7349,66.8952,14700.0
2012-08-09 14:00:00,87.66,87.77,87.63,87.68,11000.0,66.8952,66.9791,66.8723,66.9105,11000.0
2012-08-09 14:30:00,87.73,87.77,87.28,87.36,25000.0,66.9486,66.9791,66.6052,66.6663,25000.0
2012-08-09 15:00:00,87.36,87.54,87.07,87.5,30600.0,66.6663,66.8036,66.445,66.7731,30600.0
2012-08-09 15:30:00,87.54,87.6,87.31,87.43,112900.0,66.8036,66.8494,66.6281,66.7197,112900.0
2012-08-10 09:30:00,87.32,87.73,87.24,87.44,24500.0,66.6357,66.9486,66.5747,66.7273,24500.0
2012-08-10 10:00:00,87.51,87.99,87.4,87.91,22800.0,66.7807,67.147,66.6968,67.086,22800.0
2012-08-10 10:30:00,87.93,88.05,87.82,87.98,45000.0,67.1012,67.1928,67.0173,67.1394,45000.0
2012-08-10 11:00:00,88.01,88.03,87.72,87.98,36900.0,67.1623,67.1776,66.941,67.1394,36900.0
2012-08-10 11:30:00,87.98,88.05,87.7,87.87,22900.0,67.1394,67.1928,66.9257,67.0555,22900.0
2012-08-10 12:00:00,87.92,88.05,87.82,88.0,14800.0,67.0936,67.1928,67.0173,67.1547,14800.0
2012-08-10 12:30:00,88.0,88.09,87.98,88.04,21700.0,67.1547,67.2233,67.1394,67.1852,21700.0
2012-08-10 13:00:00,88.0,88.06,87.98,88.0,26500.0,67.1547,67.2004,67.1394,67.1547,26500.0
2012-08-10 13:30:00,88.0,88.09,87.98,88.04,48800.0,67.1547,67.2233,67.1394,67.1852,48800.0
2012-08-10 14:00:00,88.04,88.1,88.0,88.02,47900.0,67.1852,67.231,67.1547,67.1699,47900.0
2012-08-10 14:30:00,87.99,88.06,87.91,88.03,32100.0,67.147,67.2004,67.086,67.1776,32100.0
2012-08-10 15:00:00,88.03,88.03,87.85,87.99,27200.0,67.1776,67.1776,67.0402,67.147,27200.0
2012-08-10 15:30:00,87.99,88.07,87.85,87.96,79400.0,67.147,67.2081,67.0402,67.1241,79400.0
2012-08-13 09:30:00,87.85,87.92,87.12,87.67,10700.0,67.0402,67.0936,66.4831,66.9028,10700.0
2012-08-13 10:00:00,87.67,87.77,87.53,87.56,13100.0,66.9028,66.9791,66.796,66.8189,13100.0
2012-08-13 10:30:00,87.64,87.74,87.46,87.61,17200.0,66.8799,66.9562,66.7426,66.857,17200.0
2012-08-13 11:00:00,87.64,87.64,87.34,87.52,9800.0,66.8799,66.8799,66.651,66.7884,9800.0
2012-08-13 11:30:00,87.52,87.58,87.31,87.31,16200.0,66.7884,66.8341,66.6281,66.6281,16200.0
2012-08-13 12:00:00,87.34,87.34,86.97,86.98,5100.0,66.651,66.651,66.3686,66.3763,5100.0
2012-08-13 12:30:00,86.98,86.98,86.81,86.94,8700.0,66.3763,66.3763,66.2465,66.3458,8700.0
2012-08-13 13:00:00,86.93,86.93,86.52,86.54,14200.0,66.3381,66.3381,66.0252,66.0405,14200.0
2012-08-13 13:30:00,86.53,86.75,86.53,86.75,3400.0,66.0329,66.2008,66.0329,66.2008,3400.0
2012-08-13 14:00:00,86.71,86.71,86.25,86.41,17800.0,66.1702,66.1702,65.8192,65.9413,17800.0
2012-08-13 14:30:00,86.42,86.59,86.39,86.51,18300.0,65.9489,66.0787,65.926,66.0176,18300.0
2012-08-13 15:00:00,86.5,86.83,86.5,86.75,17300.0,66.01,66.2618,66.01,66.2008,17300.0
2012-08-13 15:30:00,86.7,86.7,86.21,86.6,63000.0,66.1626,66.1626,65.7887,66.0863,63000.0
2012-08-14 09:30:00,86.51,87.25,86.51,86.7,140800.0,66.0176,66.5823,66.0176,66.1626,140800.0
2012-08-14 10:00:00,86.7,86.9,86.7,86.75,40500.0,66.1626,66.3152,66.1626,66.2008,40500.0
2012-08-14 10:30:00,86.79,86.79,86.45,86.64,15400.0,66.2313,66.2313,65.9718,66.1168,15400.0
2012-08-14 11:00:00,86.63,86.8,86.63,86.76,9400.0,66.1092,66.2389,66.1092,66.2084,9400.0
2012-08-14 11:30:00,86.76,86.77,86.65,86.69,10100.0,66.2084,66.216,66.1244,66.155,10100.0
2012-08-14 12:00:00,86.73,86.73,86.53,86.63,38800.0,66.1855,66.1855,66.0329,66.1092,38800.0
2012-08-14 12:30:00,86.65,86.67,86.57,86.67,16200.0,66.1244,66.1397,66.0634,66.1397,16200.0
2012-08-14 13:00:00,86.65,86.71,86.43,86.43,16500.0,66.1244,66.1702,65.9566,65.9566,16500.0
2012-08-14 13:30:00,86.43,86.69,86.4,86.56,10300.0,65.9566,66.155,65.9337,66.0558,10300.0
2012-08-14 14:00:00,86.55,86.66,86.5,86.57,8700.0,66.0481,66.1321,66.01,66.0634,8700.0
2012-08-14 14:30:00,86.64,86.68,86.46,86.55,14600.0,66.1168,66.1473,65.9795,66.0481,14600.0
2012-08-14 15:00:00,86.5,86.55,86.38,86.5,13300.0,66.01,66.0481,65.9184,66.01,13300.0
2012-08-14 15:30:00,86.49,86.52,86.06,86.24,55500.0,66.0023,66.0252,65.6742,65.8116,55500.0
2012-08-15 09:30:00,86.17,86.42,85.89,86.14,14500.0,65.7581,65.9489,65.5445,65.7353,14500.0
2012-08-15 10:00:00,86.15,86.2,85.89,85.96,8200.0,65.7429,65.781,65.5445,65.5979,8200.0
2012-08-15 10:30:00,85.97,86.03,85.67,85.76,6700.0,65.6055,65.6513,65.3766,65.4453,6700.0
2012-08-15 11:00:00,85.76,85.94,85.73,85.87,5100.0,65.4453,65.5826,65.4224,65.5292,5100.0
2012-08-15 11:30:00,85.94,86.14,85.91,86.09,11800.0,65.5826,65.7353,65.5597,65.6971,11800.0
2012-08-15 12:00:00,86.07,86.08,85.94,85.96,6700.0,65.6818,65.6895,65.5826,65.5979,6700.0
2012-08-15 12:30:00,85.96,85.99,85.9,85.94,2900.0,65.5979,65.6208,65.5521,65.5826,2900.0
2012-08-15 13:00:00,86.01,86.07,85.95,85.96,21200.0,65.636,65.6818,65.5903,65.5979,21200.0
2012-08-15 13:30:00,86.0,86.04,85.84,85.84,22500.0,65.6284,65.6589,65.5063,65.5063,22500.0
2012-08-15 14:00:00,85.89,86.11,85.89,86.05,9200.0,65.5445,65.7124,65.5445,65.6666,9200.0
2012-08-15 14:30:00,86.08,86.24,86.03,86.17,25300.0,65.6895,65.8116,65.6513,65.7581,25300.0
2012-08-15 15:00:00,86.16,86.29,86.08,86.15,15400.0,65.7505,65.8497,65.6895,65.7429,15400.0
2012-08-15 15:30:00,86.14,86.18,85.96,85.99,99900.0,65.7353,65.7658,65.5979,65.6208,99900.0
2012-08-16 09:30:00,85.9,87.42,85.9,86.89,47700.0,65.5521,66.712,65.5521,66.3076,47700.0
2012-08-16 10:00:00,86.9,86.92,86.62,86.66,18200.0,66.3152,66.3305,66.1016,66.1321,18200.0
2012-08-16 10:30:00,86.69,87.0,86.56,86.74,44600.0,66.155,66.3915,66.0558,66.1931,44600.0
2012-08-16 11:00:00,86.71,86.74,86.48,86.51,16700.0,66.1702,66.1931,65.9947,66.0176,16700.0
2012-08-16 11:30:00,86.49,86.66,86.42,86.48,26500.0,66.0023,66.1321,65.9489,65.9947,26500.0
2012-08-16 12:00:00,86.44,86.62,86.28,86.3,25100.0,65.9642,66.1016,65.8421,65.8574,25100.0
2012-08-16 12:30:00,86.3,86.37,86.1,86.12,12400.0,65.8574,65.9108,65.7047,65.72,12400.0
2012-08-16 13:00:00,86.17,86.29,86.02,86.2,20400.0,65.7581,65.8497,65.6437,65.781,20400.0
2012-08-16 13:30:00,86.2,86.25,85.96,86.06,36400.0,65.781,65.8192,65.5979,65.6742,36400.0
2012-08-16 14:00:00,86.08,86.31,86.02,86.3,30100.0,65.6895,65.865,65.6437,65.8574,30100.0
2012-08-16 14:30:00,86.26,86.38,86.25,86.36,35300.0,65.8268,65.9184,65.8192,65.9031,35300.0
2012-08-16 15:00:00,86.36,86.38,86.03,86.27,42500.0,65.9031,65.9184,65.6513,65.8345,42500.0
2012-08-16 15:30:00,86.29,86.38,86.2,86.25,69900.0,65.8497,65.9184,65.781,65.8192,69900.0
2012-08-17 09:30:00,86.79,86.79,85.89,86.33,51100.0,66.2313,66.2313,65.5445,65.8802,51100.0
2012-08-17 10:00:00,86.34,86.37,85.98,85.98,27300.0,65.8879,65.9108,65.6132,65.6132,27300.0
2012-08-17 10:30:00,85.98,86.21,85.94,86.09,21800.0,65.6132,65.7887,65.5826,65.6971,21800.0
2012-08-17 11:00:00,86.07,86.45,86.03,86.45,25200.0,65.6818,65.9718,65.6513,65.9718,25200.0
2012-08-17 11:30:00,86.42,86.58,86.34,86.54,28500.0,65.9489,66.071,65.8879,66.0405,28500.0
2012-08-17 12:00:00,86.54,86.68,86.36,86.42,35200.0,66.0405,66.1473,65.9031,65.9489,35200.0
2012-08-17 12:30:00,86.45,86.56,86.24,86.24,33600.0,65.9718,66.0558,65.8116,65.8116,33600.0
2012-08-17 13:00:00,86.27,86.35,86.18,86.25,18700.0,65.8345,65.8955,65.7658,65.8192,18700.0
2012-08-17 13:30:00,86.25,86.31,86.08,86.11,15500.0,65.8192,65.865,65.6895,65.7124,15500.0
2012-08-17 14:00:00,86.12,86.19,85.84,86.07,54500.0,65.72,65.7734,65.5063,65.6818,54500.0
2012-08-17 14:30:00,86.09,86.35,86.0,86.35,61000.0,65.6971,65.8955,65.6284,65.8955,61000.0
2012-08-17 15:00:00,86.35,86.44,86.07,86.29,55100.0,65.8955,65.9642,65.6818,65.8497,55100.0
2012-08-17 15:30:00,86.31,86.32,85.71,86.06,84100.0,65.865,65.8726,65.4071,65.6742,84100.0
2012-08-20 09:30:00,86.46,86.46,85.71,85.78,22000.0,65.9795,65.9795,65.4071,65.4605,22000.0
2012-08-20 10:00:00,85.79,86.02,85.79,86.01,15000.0,65.4682,65.6437,65.4682,65.636,15000.0
2012-08-20 10:30:00,86.01,86.24,85.98,86.2,14700.0,65.636,65.8116,65.6132,65.781,14700.0
2012-08-20 11:00:00,86.2,86.4,86.17,86.37,17200.0,65.781,65.9337,65.7581,65.9108,17200.0
2012-08-20 11:30:00,86.38,86.38,86.21,86.25,14000.0,65.9184,65.9184,65.7887,65.8192,14000.0
2012-08-20 12:00:00,86.31,86.35,86.12,86.12,15600.0,65.865,65.8955,65.72,65.72,15600.0
2012-08-20 12:30:00,86.15,86.24,86.1,86.18,14900.0,65.7429,65.8116,65.7047,65.7658,14900.0
2012-08-20 13:00:00,86.17,86.24,86.1,86.16,12300.0,65.7581,65.8116,65.7047,65.7505,12300.0
2012-08-20 13:30:00,86.14,86.21,86.02,86.13,12000.0,65.7353,65.7887,65.6437,65.7276,12000.0
2012-08-20 14:00:00,86.13,86.22,86.05,86.19,39500.0,65.7276,65.7963,65.6666,65.7734,39500.0
2012-08-20 14:30:00,86.19,86.21,86.09,86.13,45100.0,65.7734,65.7887,65.6971,65.7276,45100.0
2012-08-20 15:00:00,86.13,86.17,86.11,86.13,31700.0,65.7276,65.7581,65.7124,65.7276,31700.0
2012-08-20 15:30:00,86.14,86.17,86.04,86.12,58300.0,65.7353,65.7581,65.6589,65.72,58300.0
2012-08-21 09:30:00,86.13,86.75,85.88,86.55,17900.0,65.7276,66.2008,65.5368,66.0481,17900.0
2012-08-21 10:00:00,86.51,86.92,86.43,86.45,23400.0,66.0176,66.3305,65.9566,65.9718,23400.0
2012-08-21 10:30:00,86.5,86.57,86.36,86.37,11600.0,66.01,66.0634,65.9031,65.9108,11600.0
2012-08-21 11:00:00,86.37,86.42,86.25,86.28,23400.0,65.9108,65.9489,65.8192,65.8421,23400.0
2012-08-21 11:30:00,86.25,86.35,85.6,85.6,29300.0,65.8192,65.8955,65.3232,65.3232,29300.0
2012-08-21 12:00:00,85.57,85.63,85.09,85.21,32800.0,65.3003,65.3461,64.934,65.0256,32800.0
2012-08-21 12:30:00,85.26,85.54,85.22,85.45,44700.0,65.0637,65.2774,65.0332,65.2087,44700.0
2012-08-21 13:00:00,85.45,85.45,85.03,85.2,19100.0,65.2087,65.2087,64.8882,65.0179,19100.0
2012-08-21 13:30:00,85.2,85.29,84.66,84.7,24900.0,65.0179,65.0866,64.6058,64.6364,24900.0
2012-08-21 14:00:00,84.71,84.78,84.57,84.64,28800.0,64.644,64.6974,64.5372,64.5906,28800.0
2012-08-21 14:30:00,84.57,84.65,83.81,84.12,126000.0,64.5372,64.5982,63.9572,64.1937,126000.0
2012-08-21 15:00:00,84.1,84.1,83.8,83.9,38100.0,64.1785,64.1785,63.9496,64.0259,38100.0
2012-08-21 15:30:00,83.9,84.03,83.82,84.0,77500.0,64.0259,64.1251,63.9648,64.1022,77500.0
2012-08-22 09:30:00,83.55,83.8,83.16,83.23,47400.0,63.7588,63.9496,63.4612,63.5146,47400.0
2012-08-22 10:00:00,83.18,83.45,83.11,83.34,49400.0,63.4764,63.6825,63.423,63.5985,49400.0
2012-08-22 10:30:00,83.38,83.4,82.74,82.83,55400.0,63.629,63.6443,63.1406,63.2093,55400.0
2012-08-22 11:00:00,82.81,83.2,82.81,83.11,39500.0,63.1941,63.4917,63.1941,63.423,39500.0
2012-08-22 11:30:00,83.09,83.1,82.79,83.1,32600.0,63.4077,63.4154,63.1788,63.4154,32600.0
2012-08-22 12:00:00,83.11,83.11,82.52,82.63,52100.0,63.423,63.423,62.9728,63.0567,52100.0
2012-08-22 12:30:00,82.6,82.75,82.24,82.45,76800.0,63.0338,63.1483,62.7591,62.9193,76800.0
2012-08-22 13:00:00,82.48,82.74,82.47,82.64,34700.0,62.9422,63.1406,62.9346,63.0643,34700.0
2012-08-22 13:30:00,82.67,82.67,82.36,82.36,39100.0,63.0872,63.0872,62.8507,62.8507,39100.0
2012-08-22 14:00:00,82.37,82.72,82.37,82.68,53800.0,62.8583,63.1254,62.8583,63.0949,53800.0
2012-08-22 14:30:00,82.7,83.05,82.68,82.88,66600.0,63.1101,63.3772,63.0949,63.2475,66600.0
2012-08-22 15:00:00,82.86,82.89,82.35,82.44,69500.0,63.2322,63.2551,62.843,62.9117,69500.0
2012-08-22 15:30:00,82.43,82.96,82.4,82.83,142100.0,62.9041,63.3085,62.8812,63.2093,142100.0
2012-08-23 09:30:00,83.04,83.11,82.67,82.95,37300.0,63.3696,63.423,63.0872,63.3009,37300.0
2012-08-23 10:00:00,83.02,83.02,82.49,82.75,23500.0,63.3543,63.3543,62.9499,63.1483,23500.0
2012-08-23 10:30:00,82.68,83.2,82.67,83.19,38700.0,63.0949,63.4917,63.0872,63.484,38700.0
2012-08-23 11:00:00,83.17,83.4,83.08,83.38,24700.0,63.4688,63.6443,63.4001,63.629,24700.0
2012-08-23 11:30:00,83.36,83.39,82.98,83.01,17300.0,63.6138,63.6367,63.3238,63.3467,17300.0
2012-08-23 12:00:00,82.96,82.96,82.5,82.6,17400.0,63.3085,63.3085,62.9575,63.0338,17400.0
2012-08-23 12:30:00,82.6,82.7,82.59,82.6,13100.0,63.0338,63.1101,63.0262,63.0338,13100.0
2012-08-23 13:00:00,82.6,82.61,82.31,82.39,30300.0,63.0338,63.0414,62.8125,62.8735,30300.0
2012-08-23 13:30:00,82.4,82.49,82.35,82.39,18300.0,62.8812,62.9499,62.843,62.8735,18300.0
2012-08-23 14:00:00,82.4,82.43,82.12,82.12,29200.0,62.8812,62.9041,62.6675,62.6675,29200.0
2012-08-23 14:30:00,82.12,82.4,82.05,82.33,26500.0,62.6675,62.8812,62.6141,62.8278,26500.0
2012-08-23 15:00:00,82.32,82.42,82.18,82.35,47500.0,62.8201,62.8964,62.7133,62.843,47500.0
2012-08-23 15:30:00,82.34,82.37,82.12,82.31,162200.0,62.8354,62.8583,62.6675,62.8125,162200.0
2012-08-24 09:30:00,82.58,82.7,81.9,81.96,26000.0,63.0185,63.1101,62.4996,62.5454,26000.0
2012-08-24 10:00:00,81.99,82.51,81.99,82.18,19900.0,62.5683,62.9651,62.5683,62.7133,19900.0
2012-08-24 10:30:00,82.2,82.77,82.19,82.57,78000.0,62.7286,63.1635,62.7209,63.0109,78000.0
2012-08-24 11:00:00,82.62,82.87,82.58,82.73,104700.0,63.0491,63.2398,63.0185,63.133,104700.0
2012-08-24 11:30:00,82.75,82.96,82.75,82.93,54300.0,63.1483,63.3085,63.1483,63.2856,54300.0
2012-08-24 12:00:00,82.91,83.15,82.91,83.15,19900.0,63.2704,63.4535,63.2704,63.4535,19900.0
2012-08-24 12:30:00,83.17,83.17,83.05,83.16,11600.0,63.4688,63.4688,63.3772,63.4612,11600.0
2012-08-24 13:00:00,83.16,83.16,83.0,83.08,11500.0,63.4612,63.4612,63.3391,63.4001,11500.0
2012-08-24 13:30:00,83.09,83.14,82.93,83.09,16200.0,63.4077,63.4459,63.2856,63.4077,16200.0
2012-08-24 14:00:00,83.11,83.32,83.11,83.26,37400.0,63.423,63.5833,63.423,63.5375,37400.0
2012-08-24 14:30:00,83.25,83.28,83.18,83.26,14300.0,63.5298,63.5527,63.4764,63.5375,14300.0
2012-08-24 15:00:00,83.27,83.4,83.18,83.35,89100.0,63.5451,63.6443,63.4764,63.6061,89100.0
2012-08-24 15:30:00,83.35,83.36,83.19,83.32,96700.0,63.6061,63.6138,63.484,63.5833,96700.0
2012-08-27 09:30:00,83.6,83.6,82.94,82.98,8500.0,63.7969,63.7969,63.2933,63.3238,8500.0
2012-08-27 10:00:00,83.02,83.26,83.01,83.21,29600.0,63.3543,63.5375,63.3467,63.4993,29600.0
2012-08-27 10:30:00,83.22,83.38,83.18,83.24,16800.0,63.5069,63.629,63.4764,63.5222,16800.0
2012-08-27 11:00:00,83.2,83.4,83.2,83.31,29100.0,63.4917,63.6443,63.4917,63.5756,29100.0
2012-08-27 11:30:00,83.31,83.33,83.13,83.23,50100.0,63.5756,63.5909,63.4383,63.5146,50100.0
2012-08-27 12:00:00,83.23,83.32,83.14,83.22,40700.0,63.5146,63.5833,63.4459,63.5069,40700.0
2012-08-27 12:30:00,83.25,83.25,83.12,83.13,5100.0,63.5298,63.5298,63.4306,63.4383,5100.0
2012-08-27 13:00:00,83.2,83.26,83.13,83.2,9300.0,63.4917,63.5375,63.4383,63.4917,9300.0
2012-08-27 13:30:00,83.2,83.23,83.14,83.19,5400.0,63.4917,63.5146,63.4459,63.484,5400.0
2012-08-27 14:00:00,83.2,83.23,83.13,83.2,16200.0,63.4917,63.5146,63.4383,63.4917,16200.0
2012-08-27 14:30:00,83.23,83.23,83.14,83.21,19800.0,63.5146,63.5146,63.4459,63.4993,19800.0
2012-08-27 15:00:00,83.22,83.22,83.03,83.18,29100.0,63.5069,63.5069,63.3619,63.4764,29100.0
2012-08-27 15:30:00,83.18,83.19,83.02,83.11,35800.0,63.4764,63.484,63.3543,63.423,35800.0
2012-08-28 09:30:00,83.41,83.61,82.84,83.03,43100.0,63.6519,63.8046,63.217,63.3619,43100.0
2012-08-28 10:00:00,82.96,83.46,82.92,83.46,59400.0,63.3085,63.6901,63.278,63.6901,59400.0
2012-08-28 10:30:00,83.54,83.68,83.29,83.29,36200.0,63.7511,63.858,63.5604,63.5604,36200.0
2012-08-28 11:00:00,83.27,83.5,83.12,83.45,15800.0,63.5451,63.7206,63.4306,63.6825,15800.0
2012-08-28 11:30:00,83.46,83.63,83.3,83.37,19100.0,63.6901,63.8198,63.568,63.6214,19100.0
2012-08-28 12:00:00,83.38,83.64,83.28,83.63,57300.0,63.629,63.8275,63.5527,63.8198,57300.0
2012-08-28 12:30:00,83.62,83.87,83.56,83.82,16800.0,63.8122,64.003,63.7664,63.9648,16800.0
2012-08-28 13:00:00,83.85,83.91,83.75,83.84,16100.0,63.9877,64.0335,63.9114,63.9801,16100.0
2012-08-28 13:30:00,83.82,83.86,83.57,83.59,12500.0,63.9648,63.9953,63.774,63.7893,12500.0
2012-08-28 14:00:00,83.61,83.64,83.5,83.55,10200.0,63.8046,63.8275,63.7206,63.7588,10200.0
2012-08-28 14:30:00,83.53,83.73,83.46,83.71,28700.0,63.7435,63.8961,63.6901,63.8809,28700.0
2012-08-28 15:00:00,83.71,83.82,83.45,83.62,44500.0,63.8809,63.9648,63.6825,63.8122,44500.0
2012-08-28 15:30:00,83.65,83.66,83.37,83.55,42900.0,63.8351,63.8427,63.6214,63.7588,42900.0
2012-08-29 09:30:00,83.65,84.0,83.23,83.31,19300.0,63.8351,64.1022,63.5146,63.5756,19300.0
2012-08-29 10:00:00,83.36,83.51,83.28,83.35,10000.0,63.6138,63.7282,63.5527,63.6061,10000.0
2012-08-29 10:30:00,83.26,83.49,83.09,83.1,21800.0,63.5375,63.713,63.4077,63.4154,21800.0
2012-08-29 11:00:00,83.19,83.67,83.13,83.51,9900.0,63.484,63.8503,63.4383,63.7282,9900.0
2012-08-29 11:30:00,83.53,83.64,83.51,83.61,10000.0,63.7435,63.8275,63.7282,63.8046,10000.0
2012-08-29 12:00:00,83.56,83.7,83.5,83.63,13300.0,63.7664,63.8732,63.7206,63.8198,13300.0
2012-08-29 12:30:00,83.63,83.78,83.5,83.78,8700.0,63.8198,63.9343,63.7206,63.9343,8700.0
2012-08-29 13:00:00,83.78,83.85,83.59,83.84,36200.0,63.9343,63.9877,63.7893,63.9801,36200.0
2012-08-29 13:30:00,83.84,84.01,83.8,83.94,46900.0,63.9801,64.1098,63.9496,64.0564,46900.0
2012-08-29 14:00:00,83.95,84.0,83.5,83.64,41600.0,64.064,64.1022,63.7206,63.8275,41600.0
2012-08-29 14:30:00,83.64,83.76,83.51,83.53,12000.0,63.8275,63.919,63.7282,63.7435,12000.0
2012-08-29 15:00:00,83.5,83.58,83.37,83.57,22700.0,63.7206,63.7817,63.6214,63.774,22700.0
2012-08-29 15:30:00,83.57,83.66,83.48,83.57,50400.0,63.774,63.8427,63.7054,63.774,50400.0
2012-08-30 09:30:00,83.36,83.7,83.34,83.65,28200.0,63.6138,63.8732,63.5985,63.8351,28200.0
2012-08-30 10:00:00,83.58,83.73,83.44,83.58,22400.0,63.7817,63.8961,63.6748,63.7817,22400.0
2012-08-30 10:30:00,83.65,83.69,83.29,83.32,24600.0,63.8351,63.8656,63.5604,63.5833,24600.0
2012-08-30 11:00:00,83.34,83.67,83.33,83.56,15900.0,63.5985,63.8503,63.5909,63.7664,15900.0
2012-08-30 11:30:00,83.55,83.62,83.44,83.48,53400.0,63.7588,63.8122,63.6748,63.7054,53400.0
2012-08-30 12:00:00,83.51,83.54,83.4,83.5,28900.0,63.7282,63.7511,63.6443,63.7206,28900.0
2012-08-30 12:30:00,83.49,83.56,83.41,83.53,40600.0,63.713,63.7664,63.6519,63.7435,40600.0
2012-08-30 13:00:00,83.53,83.7,83.43,83.5,13300.0,63.7435,63.8732,63.6672,63.7206,13300.0
2012-08-30 13:30:00,83.49,83.58,83.43,83.55,18700.0,63.713,63.7817,63.6672,63.7588,18700.0
2012-08-30 14:00:00,83.56,83.83,83.53,83.81,14100.0,63.7664,63.9724,63.7435,63.9572,14100.0
2012-08-30 14:30:00,83.82,83.93,83.76,83.9,20800.0,63.9648,64.0488,63.919,64.0259,20800.0
2012-08-30 15:00:00,83.91,83.95,83.67,83.73,24300.0,64.0335,64.064,63.8503,63.8961,24300.0
2012-08-30 15:30:00,83.75,84.16,83.5,83.94,110300.0,63.9114,64.2243,63.7206,64.0564,110300.0
2012-08-31 09:30:00,84.01,84.63,83.96,84.51,47400.0,64.1098,64.5829,64.0716,64.4914,47400.0
2012-08-31 10:00:00,84.49,84.79,84.11,84.42,57100.0,64.4761,64.705,64.1861,64.4227,57100.0
2012-08-31 10:30:00,84.42,84.74,84.35,84.72,25200.0,64.4227,64.6669,64.3693,64.6516,25200.0
2012-08-31 11:00:00,84.73,85.0,84.72,84.94,34200.0,64.6593,64.8653,64.6516,64.8195,34200.0
2012-08-31 11:30:00,84.97,85.0,84.53,84.59,23800.0,64.8424,64.8653,64.5066,64.5524,23800.0
2012-08-31 12:00:00,84.57,84.62,84.4,84.49,24500.0,64.5372,64.5753,64.4074,64.4761,24500.0
2012-08-31 12:30:00,84.49,84.81,84.42,84.81,26700.0,64.4761,64.7203,64.4227,64.7203,26700.0
2012-08-31 13:00:00,84.8,84.84,84.46,84.52,32200.0,64.7127,64.7432,64.4532,64.499,32200.0
2012-08-31 13:30:00,84.5,84.89,84.5,84.89,32800.0,64.4837,64.7814,64.4837,64.7814,32800.0
2012-08-31 14:00:00,84.89,85.0,84.86,84.99,42500.0,64.7814,64.8653,64.7585,64.8577,42500.0
2012-08-31 14:30:00,84.99,85.0,84.88,85.0,31200.0,64.8577,64.8653,64.7737,64.8653,31200.0
2012-08-31 15:00:00,85.0,85.0,83.92,84.0,112000.0,64.8653,64.8653,64.0411,64.1022,112000.0
2012-08-31 15:30:00,83.97,84.65,83.83,84.5,111200.0,64.0793,64.5982,63.9724,64.4837,111200.0
2012-09-04 09:30:00,84.85,85.75,84.85,85.31,59500.0,64.7508,65.4376,64.7508,65.1019,59500.0
2012-09-04 10:00:00,85.29,85.34,85.1,85.18,51300.0,65.0866,65.1248,64.9416,65.0027,51300.0
2012-09-04 10:30:00,85.18,85.18,84.96,85.01,48400.0,65.0027,65.0027,64.8348,64.8729,48400.0
2012-09-04 11:00:00,84.98,85.13,84.92,85.13,54700.0,64.85,64.9645,64.8042,64.9645,54700.0
2012-09-04 11:30:00,85.12,85.38,85.11,85.34,21200.0,64.9569,65.1553,64.9492,65.1248,21200.0
2012-09-04 12:00:00,85.36,85.44,85.29,85.38,16700.0,65.14,65.2011,65.0866,65.1553,16700.0
2012-09-04 12:30:00,85.39,85.55,85.33,85.46,16400.0,65.1629,65.285,65.1171,65.2163,16400.0
2012-09-04 13:00:00,85.39,85.58,85.39,85.57,19000.0,65.1629,65.3079,65.1629,65.3003,19000.0
2012-09-04 13:30:00,85.57,85.6,85.5,85.59,34200.0,65.3003,65.3232,65.2469,65.3155,34200.0
2012-09-04 14:00:00,85.6,85.92,85.58,85.88,33800.0,65.3232,65.5674,65.3079,65.5368,33800.0
2012-09-04 14:30:00,85.84,86.01,85.84,85.99,25400.0,65.5063,65.636,65.5063,65.6208,25400.0
2012-09-04 15:00:00,86.0,86.22,85.94,86.16,48600.0,65.6284,65.7963,65.5826,65.7505,48600.0
2012-09-04 15:30:00,86.16,86.16,85.79,85.82,85700.0,65.7505,65.7505,65.4682,65.4911,85700.0
2012-09-05 09:30:00,85.45,86.45,85.45,85.79,28500.0,65.2087,65.9718,65.2087,65.4682,28500.0
2012-09-05 10:00:00,85.88,85.96,85.65,85.9,42600.0,65.5368,65.5979,65.3613,65.5521,42600.0
2012-09-05 10:30:00,85.93,85.96,85.71,85.79,38100.0,65.575,65.5979,65.4071,65.4682,38100.0
2012-09-05 11:00:00,85.77,85.87,85.7,85.79,27700.0,65.4529,65.5292,65.3995,65.4682,27700.0
2012-09-05 11:30:00,85.81,85.81,85.64,85.7,32100.0,65.4834,65.4834,65.3537,65.3995,32100.0
2012-09-05 12:00:00,85.7,85.88,85.66,85.85,19300.0,65.3995,65.5368,65.369,65.5139,19300.0
2012-09-05 12:30:00,85.79,86.01,85.73,86.0,36600.0,65.4682,65.636,65.4224,65.6284,36600.0
2012-09-05 13:00:00,86.0,86.0,85.8,85.8,24000.0,65.6284,65.6284,65.4758,65.4758,24000.0
2012-09-05 13:30:00,85.8,85.82,85.7,85.82,24800.0,65.4758,65.4911,65.3995,65.4911,24800.0
2012-09-05 14:00:00,85.81,85.97,85.8,85.97,32500.0,65.4834,65.6055,65.4758,65.6055,32500.0
2012-09-05 14:30:00,85.97,86.07,85.93,86.03,32800.0,65.6055,65.6818,65.575,65.6513,32800.0
2012-09-05 15:00:00,86.03,86.13,85.87,86.13,33700.0,65.6513,65.7276,65.5292,65.7276,33700.0
2012-09-05 15:30:00,86.12,86.13,85.88,85.98,85800.0,65.72,65.7276,65.5368,65.6132,85800.0
2012-09-06 09:30:00,86.13,86.76,86.13,86.71,25800.0,65.7276,66.2084,65.7276,66.1702,25800.0
2012-09-06 10:00:00,86.78,86.82,86.57,86.73,48700.0,66.2237,66.2542,66.0634,66.1855,48700.0
2012-09-06 10:30:00,86.72,86.97,86.72,86.96,30400.0,66.1779,66.3686,66.1779,66.361,30400.0
2012-09-06 11:00:00,86.99,87.0,86.81,86.83,17100.0,66.3839,66.3915,66.2465,66.2618,17100.0
2012-09-06 11:30:00,86.82,86.97,86.81,86.93,17200.0,66.2542,66.3686,66.2465,66.3381,17200.0
2012-09-06 12:00:00,86.96,87.35,86.95,87.35,18700.0,66.361,66.6586,66.3534,66.6586,18700.0
2012-09-06 12:30:00,87.36,87.64,87.34,87.57,44400.0,66.6663,66.8799,66.651,66.8265,44400.0
2012-09-06 13:00:00,87.57,87.57,87.43,87.45,22100.0,66.8265,66.8265,66.7197,66.7349,22100.0
2012-09-06 13:30:00,87.48,87.55,87.38,87.47,74000.0,66.7578,66.8113,66.6815,66.7502,74000.0
2012-09-06 14:00:00,87.42,87.48,87.19,87.25,59300.0,66.712,66.7578,66.5365,66.5823,59300.0
2012-09-06 14:30:00,87.25,87.26,87.07,87.09,40500.0,66.5823,66.5899,66.445,66.4602,40500.0
2012-09-06 15:00:00,87.09,87.12,86.74,87.07,196200.0,66.4602,66.4831,66.1931,66.445,196200.0
2012-09-06 15:30:00,87.09,87.17,86.85,87.08,140500.0,66.4602,66.5213,66.2771,66.4526,140500.0
2012-09-07 09:30:00,87.53,87.58,87.0,87.37,59300.0,66.796,66.8341,66.3915,66.6739,59300.0
2012-09-07 10:00:00,87.37,87.5,87.32,87.38,72300.0,66.6739,66.7731,66.6357,66.6815,72300.0
2012-09-07 10:30:00,87.37,87.39,87.22,87.26,14200.0,66.6739,66.6892,66.5594,66.5899,14200.0
2012-09-07 11:00:00,87.25,87.25,86.91,86.95,33400.0,66.5823,66.5823,66.3229,66.3534,33400.0
2012-09-07 11:30:00,86.95,87.0,86.63,86.8,20100.0,66.3534,66.3915,66.1092,66.2389,20100.0
2012-09-07 12:00:00,86.8,86.85,86.75,86.83,17000.0,66.2389,66.2771,66.2008,66.2618,17000.0
2012-09-07 12:30:00,86.81,86.81,86.71,86.79,19700.0,66.2465,66.2465,66.1702,66.2313,19700.0
2012-09-07 13:00:00,86.79,86.9,86.44,86.53,37900.0,66.2313,66.3152,65.9642,66.0329,37900.0
2012-09-07 13:30:00,86.54,86.54,85.97,86.46,67000.0,66.0405,66.0405,65.6055,65.9795,67000.0
2012-09-07 14:00:00,86.37,86.47,86.35,86.43,26900.0,65.9108,65.9871,65.8955,65.9566,26900.0
2012-09-07 14:30:00,86.44,86.56,86.42,86.55,26700.0,65.9642,66.0558,65.9489,66.0481,26700.0
2012-09-07 15:00:00,86.52,86.53,86.24,86.25,34400.0,66.0252,66.0329,65.8116,65.8192,34400.0
2012-09-07 15:30:00,86.25,86.41,86.21,86.36,88200.0,65.8192,65.9413,65.7887,65.9031,88200.0
2012-09-10 09:30:00,85.88,86.36,85.85,85.87,31400.0,65.5368,65.9031,65.5139,65.5292,31400.0
2012-09-10 10:00:00,85.93,85.96,85.79,85.85,65200.0,65.575,65.5979,65.4682,65.5139,65200.0
2012-09-10 10:30:00,85.82,86.0,85.65,85.95,43700.0,65.4911,65.6284,65.3613,65.5903,43700.0
2012-09-10 11:00:00,85.95,86.25,85.91,86.16,29900.0,65.5903,65.8192,65.5597,65.7505,29900.0
2012-09-10 11:30:00,86.16,86.24,85.93,85.99,68200.0,65.7505,65.8116,65.575,65.6208,68200.0
2012-09-10 12:00:00,85.98,86.17,85.98,86.09,26600.0,65.6132,65.7581,65.6132,65.6971,26600.0
2012-09-10 12:30:00,86.08,86.17,86.02,86.15,17100.0,65.6895,65.7581,65.6437,65.7429,17100.0
2012-09-10 13:00:00,86.15,86.38,86.11,86.32,22700.0,65.7429,65.9184,65.7124,65.8726,22700.0
2012-09-10 13:30:00,86.28,86.31,85.96,86.15,34100.0,65.8421,65.865,65.5979,65.7429,34100.0
2012-09-10 14:00:00,86.11,86.47,86.11,86.43,42500.0,65.7124,65.9871,65.7124,65.9566,42500.0
2012-09-10 14:30:00,86.41,86.42,86.17,86.17,53100.0,65.9413,65.9489,65.7581,65.7581,53100.0
2012-09-10 15:00:00,86.16,86.37,86.16,86.34,37600.0,65.7505,65.9108,65.7505,65.8879,37600.0
2012-09-10 15:30:00,86.33,86.38,86.2,86.32,96700.0,65.8802,65.9184,65.781,65.8726,96700.0
2012-09-11 09:30:00,86.59,87.61,85.77,87.09,57300.0,66.0787,66.857,65.4529,66.4602,57300.0
2012-09-11 10:00:00,87.13,87.25,87.09,87.21,15100.0,66.4907,66.5823,66.4602,66.5518,15100.0
2012-09-11 10:30:00,87.21,87.24,87.1,87.16,69100.0,66.5518,66.5747,66.4679,66.5136,69100.0
2012-09-11 11:00:00,87.16,87.21,87.08,87.14,26100.0,66.5136,66.5518,66.4526,66.4984,26100.0
2012-09-11 11:30:00,87.12,87.17,86.93,86.96,83500.0,66.4831,66.5213,66.3381,66.361,83500.0
2012-09-11 12:00:00,86.94,87.0,86.84,86.94,8700.0,66.3458,66.3915,66.2694,66.3458,8700.0
2012-09-11 12:30:00,87.02,87.02,86.9,87.0,6200.0,66.4068,66.4068,66.3152,66.3915,6200.0
2012-09-11 13:00:00,87.02,87.23,86.97,87.07,66300.0,66.4068,66.5671,66.3686,66.445,66300.0
2012-09-11 13:30:00,87.14,87.15,86.99,87.01,52500.0,66.4984,66.506,66.3839,66.3992,52500.0
2012-09-11 14:00:00,87.01,87.09,86.87,87.01,26600.0,66.3992,66.4602,66.2923,66.3992,26600.0
2012-09-11 14:30:00,87.01,87.01,86.62,86.89,17200.0,66.3992,66.3992,66.1016,66.3076,17200.0
2012-09-11 15:00:00,86.87,86.88,86.68,86.8,20700.0,66.2923,66.3,66.1473,66.2389,20700.0
2012-09-11 15:30:00,86.82,87.11,86.71,87.0,99300.0,66.2542,66.4755,66.1702,66.3915,99300.0
2012-09-12 09:30:00,86.98,87.39,86.52,87.36,141500.0,66.3763,66.6892,66.0252,66.6663,141500.0
2012-09-12 10:00:00,87.35,87.4,87.15,87.19,75000.0,66.6586,66.6968,66.506,66.5365,75000.0
2012-09-12 10:30:00,87.2,87.28,87.03,87.24,34800.0,66.5442,66.6052,66.4144,66.5747,34800.0
2012-09-12 11:00:00,87.23,87.41,87.22,87.33,25300.0,66.5671,66.7044,66.5594,66.6434,25300.0
2012-09-12 11:30:00,87.32,87.44,87.25,87.32,45700.0,66.6357,66.7273,66.5823,66.6357,45700.0
2012-09-12 12:00:00,87.29,87.42,87.28,87.39,69200.0,66.6128,66.712,66.6052,66.6892,69200.0
2012-09-12 12:30:00,87.41,87.57,87.36,87.47,21700.0,66.7044,66.8265,66.6663,66.7502,21700.0
2012-09-12 13:00:00,87.46,87.58,87.42,87.51,26400.0,66.7426,66.8341,66.712,66.7807,26400.0
2012-09-12 13:30:00,87.54,87.56,87.36,87.42,30100.0,66.8036,66.8189,66.6663,66.712,30100.0
2012-09-12 14:00:00,87.41,87.59,87.37,87.59,45000.0,66.7044,66.8418,66.6739,66.8418,45000.0
2012-09-12 14:30:00,87.59,87.69,87.5,87.62,67200.0,66.8418,66.9181,66.7731,66.8647,67200.0
2012-09-12 15:00:00,87.63,87.71,87.51,87.67,92000.0,66.8723,66.9334,66.7807,66.9028,92000.0
2012-09-12 15:30:00,87.66,87.67,87.39,87.49,122800.0,66.8952,66.9028,66.6892,66.7655,122800.0
2012-09-13 09:30:00,87.47,88.04,87.47,87.83,30600.0,66.7502,67.1852,66.7502,67.0249,30600.0
2012-09-13 10:00:00,87.81,87.86,87.5,87.54,34000.0,67.0097,67.0478,66.7731,66.8036,34000.0
2012-09-13 10:30:00,87.54,87.69,87.51,87.65,8800.0,66.8036,66.9181,66.7807,66.8876,8800.0
2012-09-13 11:00:00,87.62,87.75,87.53,87.7,27400.0,66.8647,66.9639,66.796,66.9257,27400.0
2012-09-13 11:30:00,87.7,87.86,87.65,87.71,41800.0,66.9257,67.0478,66.8876,66.9334,41800.0
2012-09-13 12:00:00,87.7,87.79,87.56,87.62,13700.0,66.9257,66.9944,66.8189,66.8647,13700.0
2012-09-13 12:30:00,87.55,88.48,87.53,88.48,88000.0,66.8113,67.521,66.796,67.521,88000.0
2012-09-13 13:00:00,88.54,89.16,88.52,89.11,45000.0,67.5667,68.0399,67.5515,68.0017,45000.0
2012-09-13 13:30:00,89.09,89.48,89.09,89.46,27000.0,67.9865,68.2841,67.9865,68.2688,27000.0
2012-09-13 14:00:00,89.43,89.85,89.43,89.8,33900.0,68.2459,68.5664,68.2459,68.5283,33900.0
2012-09-13 14:30:00,89.81,89.93,89.61,89.73,57300.0,68.5359,68.6275,68.3833,68.4749,57300.0
2012-09-13 15:00:00,89.71,89.85,89.62,89.74,58500.0,68.4596,68.5664,68.3909,68.4825,58500.0
2012-09-13 15:30:00,89.74,89.96,89.66,89.78,81300.0,68.4825,68.6504,68.4214,68.513,81300.0
2012-09-14 09:30:00,90.26,93.08,89.36,93.06,135900.0,68.8793,71.0313,68.1925,71.0161,135900.0
2012-09-14 10:00:00,93.03,93.76,92.81,92.83,104600.0,70.9932,71.5502,70.8253,70.8405,104600.0
2012-09-14 10:30:00,92.85,92.92,92.14,92.32,34600.0,70.8558,70.9092,70.314,70.4513,34600.0
2012-09-14 11:00:00,92.25,92.49,92.15,92.45,44200.0,70.3979,70.5811,70.3216,70.5505,44200.0
2012-09-14 11:30:00,92.49,92.5,92.12,92.16,21100.0,70.5811,70.5887,70.2987,70.3292,21100.0
2012-09-14 12:00:00,92.18,92.42,92.12,92.32,23800.0,70.3445,70.5277,70.2987,70.4513,23800.0
2012-09-14 12:30:00,92.32,92.32,91.92,91.92,10500.0,70.4513,70.4513,70.1461,70.1461,10500.0
2012-09-14 13:00:00,91.9,91.91,91.52,91.52,12400.0,70.1308,70.1385,69.8408,69.8408,12400.0
2012-09-14 13:30:00,91.47,91.48,91.13,91.28,32000.0,69.8027,69.8103,69.5432,69.6577,32000.0
2012-09-14 14:00:00,91.25,91.3,91.03,91.3,14800.0,69.6348,69.673,69.4669,69.673,14800.0
2012-09-14 14:30:00,91.28,91.56,91.17,91.53,24100.0,69.6577,69.8714,69.5738,69.8485,24100.0
2012-09-14 15:00:00,91.51,91.51,90.72,90.85,46300.0,69.8332,69.8332,69.2303,69.3296,46300.0
2012-09-14 15:30:00,90.85,91.5,90.82,91.39,94300.0,69.3296,69.8256,69.3067,69.7416,94300.0
2012-09-17 09:30:00,91.61,92.98,91.61,92.42,60400.0,69.9095,70.955,69.9095,70.5277,60400.0
2012-09-17 10:00:00,92.33,92.34,92.03,92.09,46900.0,70.459,70.4666,70.23,70.2758,46900.0
2012-09-17 10:30:00,92.14,92.27,92.1,92.23,26600.0,70.314,70.4132,70.2835,70.3827,26600.0
2012-09-17 11:00:00,92.26,92.37,92.18,92.22,16600.0,70.4056,70.4895,70.3445,70.375,16600.0
2012-09-17 11:30:00,92.21,92.34,92.14,92.21,15400.0,70.3674,70.4666,70.314,70.3674,15400.0
2012-09-17 12:00:00,92.18,92.37,92.13,92.28,39600.0,70.3445,70.4895,70.3063,70.4208,39600.0
2012-09-17 12:30:00,92.28,92.28,91.94,91.97,12000.0,70.4208,70.4208,70.1614,70.1842,12000.0
2012-09-17 13:00:00,91.96,92.2,91.95,92.2,10200.0,70.1766,70.3598,70.169,70.3598,10200.0
2012-09-17 13:30:00,92.2,92.26,92.04,92.05,11600.0,70.3598,70.4056,70.2377,70.2453,11600.0
2012-09-17 14:00:00,92.01,92.17,91.95,92.02,26100.0,70.2148,70.3369,70.169,70.2224,26100.0
2012-09-17 14:30:00,92.02,92.09,91.86,92.04,18400.0,70.2224,70.2758,70.1003,70.2377,18400.0
2012-09-17 15:00:00,92.06,92.11,91.8,91.88,41800.0,70.2529,70.2911,70.0545,70.1156,41800.0
2012-09-17 15:30:00,91.89,92.08,91.82,92.01,63100.0,70.1232,70.2682,70.0698,70.2148,63100.0
2012-09-18 09:30:00,91.83,92.0,91.21,91.38,35400.0,70.0774,70.2071,69.6043,69.734,35400.0
2012-09-18 10:00:00,91.44,91.56,91.24,91.32,14100.0,69.7798,69.8714,69.6272,69.6882,14100.0
2012-09-18 10:30:00,91.32,91.44,91.29,91.42,12800.0,69.6882,69.7798,69.6653,69.7645,12800.0
2012-09-18 11:00:00,91.47,91.82,91.43,91.64,25500.0,69.8027,70.0698,69.7722,69.9324,25500.0
2012-09-18 11:30:00,91.63,91.7,91.62,91.67,13100.0,69.9248,69.9782,69.9172,69.9553,13100.0
2012-09-18 12:00:00,91.66,91.74,91.6,91.66,24600.0,69.9477,70.0087,69.9019,69.9477,24600.0
2012-09-18 12:30:00,91.66,91.67,91.36,91.36,20900.0,69.9477,69.9553,69.7187,69.7187,20900.0
2012-09-18 13:00:00,91.35,91.49,91.27,91.48,10400.0,69.7111,69.818,69.6501,69.8103,10400.0
2012-09-18 13:30:00,91.43,91.48,91.38,91.44,8700.0,69.7722,69.8103,69.734,69.7798,8700.0
2012-09-18 14:00:00,91.48,91.54,91.44,91.53,10400.0,69.8103,69.8561,69.7798,69.8485,10400.0
2012-09-18 14:30:00,91.54,91.6,91.46,91.51,23100.0,69.8561,69.9019,69.7951,69.8332,23100.0
2012-09-18 15:00:00,91.49,91.76,91.49,91.57,32200.0,69.818,70.024,69.818,69.879,32200.0
2012-09-18 15:30:00,91.55,91.66,91.43,91.5,91600.0,69.8637,69.9477,69.7722,69.8256,91600.0
2012-09-19 09:30:00,91.91,92.2,91.82,92.06,45400.0,70.1385,70.3598,70.0698,70.2529,45400.0
2012-09-19 10:00:00,92.23,92.3,92.14,92.27,36000.0,70.3827,70.4361,70.314,70.4132,36000.0
2012-09-19 10:30:00,92.24,92.45,92.12,92.45,15300.0,70.3903,70.5505,70.2987,70.5505,15300.0
2012-09-19 11:00:00,92.42,92.46,91.96,92.1,44400.0,70.5277,70.5582,70.1766,70.2835,44400.0
2012-09-19 11:30:00,92.1,92.16,91.94,92.14,12800.0,70.2835,70.3292,70.1614,70.314,12800.0
2012-09-19 12:00:00,92.13,92.21,91.95,92.2,14000.0,70.3063,70.3674,70.169,70.3598,14000.0
2012-09-19 12:30:00,92.22,92.27,92.06,92.2,27000.0,70.375,70.4132,70.2529,70.3598,27000.0
2012-09-19 13:00:00,92.23,92.23,91.96,92.01,21100.0,70.3827,70.3827,70.1766,70.2148,21100.0
2012-09-19 13:30:00,92.01,92.27,91.94,92.15,22200.0,70.2148,70.4132,70.1614,70.3216,22200.0
2012-09-19 14:00:00,92.18,92.22,92.08,92.18,14600.0,70.3445,70.375,70.2682,70.3445,14600.0
2012-09-19 14:30:00,92.2,92.28,92.13,92.18,16200.0,70.3598,70.4208,70.3063,70.3445,16200.0
2012-09-19 15:00:00,92.19,92.32,92.11,92.14,39300.0,70.3521,70.4513,70.2911,70.314,39300.0
2012-09-19 15:30:00,92.14,92.21,91.89,91.97,73000.0,70.314,70.3674,70.1232,70.1842,73000.0
2012-09-20 09:30:00,91.5,91.98,91.29,91.88,42200.0,69.8256,70.1919,69.6653,70.1156,42200.0
2012-09-20 10:00:00,91.93,92.43,91.88,92.13,43700.0,70.1537,70.5353,70.1156,70.3063,43700.0
2012-09-20 10:30:00,92.13,92.47,92.13,92.31,48000.0,70.3063,70.5658,70.3063,70.4437,48000.0
2012-09-20 11:00:00,92.35,92.53,92.25,92.38,32000.0,70.4742,70.6116,70.3979,70.4971,32000.0
2012-09-20 11:30:00,92.31,92.6,92.31,92.56,15500.0,70.4437,70.665,70.4437,70.6345,15500.0
2012-09-20 12:00:00,92.56,92.76,92.14,92.18,38600.0,70.6345,70.7871,70.314,70.3445,38600.0
2012-09-20 12:30:00,92.14,92.28,91.97,92.1,19900.0,70.314,70.4208,70.1842,70.2835,19900.0
2012-09-20 13:00:00,92.18,92.31,92.17,92.3,5800.0,70.3445,70.4437,70.3369,70.4361,5800.0
2012-09-20 13:30:00,92.3,92.36,92.13,92.17,12800.0,70.4361,70.4819,70.3063,70.3369,12800.0
2012-09-20 14:00:00,92.14,92.29,92.02,92.27,18600.0,70.314,70.4284,70.2224,70.4132,18600.0
2012-09-20 14:30:00,92.28,92.34,92.18,92.33,26700.0,70.4208,70.4666,70.3445,70.459,26700.0
2012-09-20 15:00:00,92.36,92.46,92.18,92.43,24100.0,70.4819,70.5582,70.3445,70.5353,24100.0
2012-09-20 15:30:00,92.42,92.42,92.05,92.27,77800.0,70.5277,70.5277,70.2453,70.4132,77800.0
2012-09-21 09:30:00,92.85,93.0,92.21,92.68,34600.0,70.8558,70.9703,70.3674,70.7261,34600.0
2012-09-21 10:00:00,92.71,92.71,91.86,92.24,24800.0,70.749,70.749,70.1003,70.3903,24800.0
2012-09-21 10:30:00,92.31,92.45,92.1,92.34,28100.0,70.4437,70.5505,70.2835,70.4666,28100.0
2012-09-21 11:00:00,92.45,92.65,92.29,92.54,25100.0,70.5505,70.7032,70.4284,70.6192,25100.0
2012-09-21 11:30:00,92.51,92.58,92.41,92.53,36200.0,70.5963,70.6498,70.52,70.6116,36200.0
2012-09-21 12:00:00,92.52,92.61,92.17,92.22,26700.0,70.604,70.6726,70.3369,70.375,26700.0
2012-09-21 12:30:00,92.2,92.3,92.01,92.01,16700.0,70.3598,70.4361,70.2148,70.2148,16700.0
2012-09-21 13:00:00,92.03,92.1,91.92,91.92,35400.0,70.23,70.2835,70.1461,70.1461,35400.0
2012-09-21 13:30:00,91.95,92.03,91.87,91.99,17800.0,70.169,70.23,70.1079,70.1995,17800.0
2012-09-21 14:00:00,92.01,92.03,91.83,91.92,20200.0,70.2148,70.23,70.0774,70.1461,20200.0
2012-09-21 14:30:00,91.88,91.9,91.65,91.78,47000.0,70.1156,70.1308,69.9401,70.0393,47000.0
2012-09-21 15:00:00,91.78,91.96,91.73,91.86,72900.0,70.0393,70.1766,70.0011,70.1003,72900.0
2012-09-21 15:30:00,91.87,91.87,91.53,91.6,65700.0,70.1079,70.1079,69.8485,69.9019,65700.0
2012-09-24 09:30:00,91.18,91.52,90.5,91.11,58000.0,69.5814,69.8408,69.0625,69.528,58000.0
2012-09-24 10:00:00,91.12,91.3,90.81,91.09,54800.0,69.5356,69.673,69.299,69.5127,54800.0
2012-09-24 10:30:00,91.06,91.17,90.9,90.94,49600.0,69.4898,69.5738,69.3677,69.3982,49600.0
2012-09-24 11:00:00,91.08,91.17,90.93,91.05,28200.0,69.5051,69.5738,69.3906,69.4822,28200.0
2012-09-24 11:30:00,91.0,91.23,90.94,91.14,33000.0,69.444,69.6195,69.3982,69.5509,33000.0
2012-09-24 12:00:00,91.14,91.18,91.05,91.05,9000.0,69.5509,69.5814,69.4822,69.4822,9000.0
2012-09-24 12:30:00,91.05,91.23,90.91,91.21,23400.0,69.4822,69.6195,69.3753,69.6043,23400.0
2012-09-24 13:00:00,91.22,91.23,90.93,91.09,17400.0,69.6119,69.6195,69.3906,69.5127,17400.0
2012-09-24 13:30:00,91.06,91.23,91.04,91.11,18800.0,69.4898,69.6195,69.4745,69.528,18800.0
2012-09-24 14:00:00,91.12,91.39,91.09,91.39,24300.0,69.5356,69.7416,69.5127,69.7416,24300.0
2012-09-24 14:30:00,91.39,91.72,91.38,91.4,43500.0,69.7416,69.9935,69.734,69.7493,43500.0
2012-09-24 15:00:00,91.41,91.63,91.05,91.51,48600.0,69.7569,69.9248,69.4822,69.8332,48600.0
2012-09-24 15:30:00,91.49,91.76,91.37,91.49,81700.0,69.818,70.024,69.7264,69.818,81700.0
2012-09-25 09:30:00,92.2,92.2,91.15,91.95,35600.0,70.3598,70.3598,69.5585,70.169,35600.0
2012-09-25 10:00:00,91.93,92.06,91.74,91.9,36400.0,70.1537,70.2529,70.0087,70.1308,36400.0
2012-09-25 10:30:00,91.93,92.07,91.73,91.9,25200.0,70.1537,70.2606,70.0011,70.1308,25200.0
2012-09-25 11:00:00,91.9,92.01,91.58,91.59,23600.0,70.1308,70.2148,69.8866,69.8943,23600.0
2012-09-25 11:30:00,91.58,91.77,91.58,91.71,6900.0,69.8866,70.0316,69.8866,69.9858,6900.0
2012-09-25 12:00:00,91.75,92.05,91.73,92.02,38300.0,70.0164,70.2453,70.0011,70.2224,38300.0
2012-09-25 12:30:00,92.02,92.03,91.71,91.96,26000.0,70.2224,70.23,69.9858,70.1766,26000.0
2012-09-25 13:00:00,91.97,92.04,91.86,91.89,18700.0,70.1842,70.2377,70.1003,70.1232,18700.0
2012-09-25 13:30:00,91.95,92.13,91.9,92.05,19500.0,70.169,70.3063,70.1308,70.2453,19500.0
2012-09-25 14:00:00,92.04,92.11,91.82,91.82,16800.0,70.2377,70.2911,70.0698,70.0698,16800.0
2012-09-25 14:30:00,91.85,91.99,91.62,91.62,20500.0,70.0927,70.1995,69.9172,69.9172,20500.0
2012-09-25 15:00:00,91.66,91.75,91.25,91.62,24400.0,69.9477,70.0164,69.6348,69.9172,24400.0
2012-09-25 15:30:00,91.64,91.75,91.16,91.19,92600.0,69.9324,70.0164,69.5661,69.589,92600.0
2012-09-26 09:30:00,89.62,90.65,89.35,90.0,122700.0,68.3909,69.1769,68.1849,68.6809,122700.0
2012-09-26 10:00:00,90.01,90.13,89.88,90.07,60800.0,68.6885,68.7801,68.5893,68.7343,60800.0
2012-09-26 10:30:00,90.08,90.76,89.98,90.73,52600.0,68.742,69.2609,68.6656,69.238,52600.0
2012-09-26 11:00:00,90.73,90.85,90.44,90.48,37100.0,69.238,69.3296,69.0167,69.0472,37100.0
2012-09-26 11:30:00,90.49,90.65,90.08,90.19,30900.0,69.0548,69.1769,68.742,68.8259,30900.0
2012-09-26 12:00:00,90.21,90.43,90.16,90.27,29000.0,68.8412,69.009,68.803,68.8869,29000.0
2012-09-26 12:30:00,90.26,90.39,90.07,90.23,28200.0,68.8793,68.9785,68.7343,68.8564,28200.0
2012-09-26 13:00:00,90.24,90.37,90.07,90.23,21600.0,68.8641,68.9633,68.7343,68.8564,21600.0
2012-09-26 13:30:00,90.21,90.37,90.13,90.16,27800.0,68.8412,68.9633,68.7801,68.803,27800.0
2012-09-26 14:00:00,90.14,90.38,90.11,90.11,30600.0,68.7877,68.9709,68.7648,68.7648,30600.0
2012-09-26 14:30:00,90.09,90.29,90.01,90.21,30300.0,68.7496,68.9022,68.6885,68.8412,30300.0
2012-09-26 15:00:00,90.21,90.67,90.21,90.51,56900.0,68.8412,69.1922,68.8412,69.0701,56900.0
2012-09-26 15:30:00,90.47,90.6,90.02,90.29,202000.0,69.0396,69.1388,68.6962,68.9022,202000.0
2012-09-27 09:30:00,90.72,91.12,90.69,90.86,21300.0,69.2303,69.5356,69.2075,69.3372,21300.0
2012-09-27 10:00:00,90.82,91.02,90.76,90.91,28900.0,69.3067,69.4593,69.2609,69.3753,28900.0
2012-09-27 10:30:00,90.9,90.94,90.38,90.65,33200.0,69.3677,69.3982,68.9709,69.1769,33200.0
2012-09-27 11:00:00,90.69,90.75,90.59,90.66,15000.0,69.2075,69.2532,69.1311,69.1846,15000.0
2012-09-27 11:30:00,90.76,91.0,90.73,91.0,19900.0,69.2609,69.444,69.238,69.444,19900.0
2012-09-27 12:00:00,90.99,91.04,90.65,90.99,36400.0,69.4364,69.4745,69.1769,69.4364,36400.0
2012-09-27 12:30:00,91.0,91.34,90.91,91.32,29400.0,69.444,69.7035,69.3753,69.6882,29400.0
2012-09-27 13:00:00,91.31,91.56,91.24,91.47,36300.0,69.6806,69.8714,69.6272,69.8027,36300.0
2012-09-27 13:30:00,91.47,91.95,91.47,91.88,26400.0,69.8027,70.169,69.8027,70.1156,26400.0
2012-09-27 14:00:00,91.89,92.16,91.87,92.14,33100.0,70.1232,70.3292,70.1079,70.314,33100.0
2012-09-27 14:30:00,92.15,92.23,91.97,91.97,15600.0,70.3216,70.3827,70.1842,70.1842,15600.0
2012-09-27 15:00:00,92.02,92.15,91.86,91.86,25800.0,70.2224,70.3216,70.1003,70.1003,25800.0
2012-09-27 15:30:00,91.89,92.03,91.71,91.85,83400.0,70.1232,70.23,69.9858,70.0927,83400.0
2012-09-28 09:30:00,91.68,92.06,91.51,91.66,29500.0,69.9629,70.2529,69.8332,69.9477,29500.0
2012-09-28 10:00:00,91.68,91.94,91.61,91.67,50000.0,69.9629,70.1614,69.9095,69.9553,50000.0
2012-09-28 10:30:00,91.73,91.8,91.63,91.67,39800.0,70.0011,70.0545,69.9248,69.9553,39800.0
2012-09-28 11:00:00,91.78,91.81,91.7,91.73,48700.0,70.0393,70.0622,69.9782,70.0011,48700.0
2012-09-28 11:30:00,91.71,91.8,91.5,91.8,26000.0,69.9858,70.0545,69.8256,70.0545,26000.0
2012-09-28 12:00:00,91.76,91.82,91.73,91.8,109900.0,70.024,70.0698,70.0011,70.0545,109900.0
2012-09-28 12:30:00,91.79,91.8,91.72,91.75,52300.0,70.0469,70.0545,69.9935,70.0164,52300.0
2012-09-28 13:00:00,91.76,91.8,91.75,91.77,84700.0,70.024,70.0545,70.0164,70.0316,84700.0
2012-09-28 13:30:00,91.77,91.82,91.75,91.78,57700.0,70.0316,70.0698,70.0164,70.0393,57700.0
2012-09-28 14:00:00,91.77,91.8,91.75,91.8,66600.0,70.0316,70.0545,70.0164,70.0545,66600.0
2012-09-28 14:30:00,91.8,91.86,91.75,91.83,76400.0,70.0545,70.1003,70.0164,70.0774,76400.0
2012-09-28 15:00:00,91.83,91.86,91.78,91.84,144200.0,70.0774,70.1003,70.0393,70.085,144200.0
2012-09-28 15:30:00,91.84,92.08,91.84,91.96,242700.0,70.085,70.2682,70.085,70.1766,242700.0
2012-10-01 09:30:00,92.39,92.94,92.18,92.84,23600.0,70.5048,70.9245,70.3445,70.8482,23600.0
2012-10-01 10:00:00,92.85,93.35,92.8,92.91,85200.0,70.8558,71.2374,70.8176,70.9016,85200.0
2012-10-01 10:30:00,92.96,92.96,92.18,92.18,24200.0,70.9397,70.9397,70.3445,70.3445,24200.0
2012-10-01 11:00:00,92.23,92.28,91.92,92.1,39800.0,70.3827,70.4208,70.1461,70.2835,39800.0
2012-10-01 11:30:00,92.2,92.37,92.11,92.37,57200.0,70.3598,70.4895,70.2911,70.4895,57200.0
2012-10-01 12:00:00,92.32,92.53,92.13,92.15,48400.0,70.4513,70.6116,70.3063,70.3216,48400.0
2012-10-01 12:30:00,92.12,92.23,91.85,92.07,59200.0,70.2987,70.3827,70.0927,70.2606,59200.0
2012-10-01 13:00:00,92.09,92.13,91.82,91.99,24400.0,70.2758,70.3063,70.0698,70.1995,24400.0
2012-10-01 13:30:00,91.97,92.11,91.81,92.07,12900.0,70.1842,70.2911,70.0622,70.2606,12900.0
2012-10-01 14:00:00,92.06,92.11,91.62,91.77,20900.0,70.2529,70.2911,69.9172,70.0316,20900.0
2012-10-01 14:30:00,91.82,92.08,91.75,92.05,27400.0,70.0698,70.2682,70.0164,70.2453,27400.0
2012-10-01 15:00:00,92.02,92.03,91.62,91.75,29000.0,70.2224,70.23,69.9172,70.0164,29000.0
2012-10-01 15:30:00,91.75,91.95,91.7,91.93,85100.0,70.0164,70.169,69.9782,70.1537,85100.0
2012-10-02 09:30:00,91.67,92.56,91.65,92.29,19100.0,69.9553,70.6345,69.9401,70.4284,19100.0
2012-10-02 10:00:00,92.26,92.33,91.89,92.16,38300.0,70.4056,70.459,70.1232,70.3292,38300.0
2012-10-02 10:30:00,92.22,92.37,91.99,92.16,70100.0,70.375,70.4895,70.1995,70.3292,70100.0
2012-10-02 11:00:00,92.15,92.53,92.07,92.27,24700.0,70.3216,70.6116,70.2606,70.4132,24700.0
2012-10-02 11:30:00,92.22,92.38,92.1,92.16,78500.0,70.375,70.4971,70.2835,70.3292,78500.0
2012-10-02 12:00:00,92.22,92.37,92.16,92.19,20400.0,70.375,70.4895,70.3292,70.3521,20400.0
2012-10-02 12:30:00,92.2,92.28,92.13,92.23,9600.0,70.3598,70.4208,70.3063,70.3827,9600.0
2012-10-02 13:00:00,92.19,92.27,91.88,92.0,25700.0,70.3521,70.4132,70.1156,70.2071,25700.0
2012-10-02 13:30:00,91.95,92.21,91.91,91.91,49700.0,70.169,70.3674,70.1385,70.1385,49700.0
2012-10-02 14:00:00,91.87,91.97,91.72,91.74,9000.0,70.1079,70.1842,69.9935,70.0087,9000.0
2012-10-02 14:30:00,91.75,91.92,91.62,91.66,18700.0,70.0164,70.1461,69.9172,69.9477,18700.0
2012-10-02 15:00:00,91.66,92.08,91.66,92.08,35300.0,69.9477,70.2682,69.9477,70.2682,35300.0
2012-10-02 15:30:00,92.08,92.1,91.75,91.8,55000.0,70.2682,70.2835,70.0164,70.0545,55000.0
2012-10-03 09:30:00,91.84,91.95,91.26,91.37,13000.0,70.085,70.169,69.6424,69.7264,13000.0
2012-10-03 10:00:00,91.4,91.83,91.34,91.77,12700.0,69.7493,70.0774,69.7035,70.0316,12700.0
2012-10-03 10:30:00,91.74,91.75,91.44,91.49,50300.0,70.0087,70.0164,69.7798,69.818,50300.0
2012-10-03 11:00:00,91.5,91.72,91.47,91.67,12000.0,69.8256,69.9935,69.8027,69.9553,12000.0
2012-10-03 11:30:00,91.66,91.77,91.56,91.67,7500.0,69.9477,70.0316,69.8714,69.9553,7500.0
2012-10-03 12:00:00,91.54,91.68,91.5,91.56,22800.0,69.8561,69.9629,69.8256,69.8714,22800.0
2012-10-03 12:30:00,91.61,91.74,91.55,91.74,77800.0,69.9095,70.0087,69.8637,70.0087,77800.0
2012-10-03 13:00:00,91.74,91.75,91.63,91.67,11300.0,70.0087,70.0164,69.9248,69.9553,11300.0
2012-10-03 13:30:00,91.68,91.72,91.61,91.65,39100.0,69.9629,69.9935,69.9095,69.9401,39100.0
2012-10-03 14:00:00,91.67,91.81,91.62,91.65,53300.0,69.9553,70.0622,69.9172,69.9401,53300.0
2012-10-03 14:30:00,91.66,91.74,91.6,91.65,29300.0,69.9477,70.0087,69.9019,69.9401,29300.0
2012-10-03 15:00:00,91.67,91.68,91.42,91.58,39100.0,69.9553,69.9629,69.7645,69.8866,39100.0
2012-10-03 15:30:00,91.55,91.7,91.49,91.6,76900.0,69.8637,69.9782,69.818,69.9019,76900.0
2012-10-04 09:30:00,91.64,92.0,91.44,91.8,12400.0,69.9324,70.2071,69.7798,70.0545,12400.0
2012-10-04 10:00:00,91.8,92.08,91.75,91.92,17500.0,70.0545,70.2682,70.0164,70.1461,17500.0
2012-10-04 10:30:00,91.92,92.27,91.8,92.27,13600.0,70.1461,70.4132,70.0545,70.4132,13600.0
2012-10-04 11:00:00,92.32,92.55,92.26,92.53,17100.0,70.4513,70.6269,70.4056,70.6116,17100.0
2012-10-04 11:30:00,92.51,92.79,92.48,92.79,18400.0,70.5963,70.81,70.5734,70.81,18400.0
2012-10-04 12:00:00,92.73,93.42,92.73,93.31,30100.0,70.7642,71.2908,70.7642,71.2068,30100.0
2012-10-04 12:30:00,93.34,93.38,93.01,93.15,25500.0,71.2297,71.2603,70.9779,71.0847,25500.0
2012-10-04 13:00:00,93.22,93.34,93.08,93.29,74500.0,71.1382,71.2297,71.0313,71.1916,74500.0
2012-10-04 13:30:00,93.26,93.57,93.22,93.57,97100.0,71.1687,71.4052,71.1382,71.4052,97100.0
2012-10-04 14:00:00,93.56,93.72,93.44,93.72,16000.0,71.3976,71.5197,71.306,71.5197,16000.0
2012-10-04 14:30:00,93.7,93.76,93.56,93.76,12400.0,71.5044,71.5502,71.3976,71.5502,12400.0
2012-10-04 15:00:00,93.76,93.79,93.5,93.67,28300.0,71.5502,71.5731,71.3518,71.4816,28300.0
2012-10-04 15:30:00,93.7,93.82,93.54,93.7,66000.0,71.5044,71.596,71.3824,71.5044,66000.0
2012-10-05 09:30:00,94.53,94.62,94.0,94.58,17100.0,72.1378,72.2065,71.7334,72.176,17100.0
2012-10-05 10:00:00,94.54,94.73,94.54,94.7,37100.0,72.1455,72.2905,72.1455,72.2676,37100.0
2012-10-05 10:30:00,94.68,94.89,94.61,94.87,22700.0,72.2523,72.4126,72.1989,72.3973,22700.0
2012-10-05 11:00:00,94.87,94.87,94.62,94.74,103600.0,72.3973,72.3973,72.2065,72.2981,103600.0
2012-10-05 11:30:00,94.74,95.13,94.71,94.97,41800.0,72.2981,72.5957,72.2752,72.4736,41800.0
2012-10-05 12:00:00,94.96,94.96,94.75,94.91,18700.0,72.466,72.466,72.3057,72.4278,18700.0
2012-10-05 12:30:00,94.92,94.98,94.75,94.84,40800.0,72.4355,72.4812,72.3057,72.3744,40800.0
2012-10-05 13:00:00,94.84,95.02,94.8,94.9,26900.0,72.3744,72.5118,72.3439,72.4202,26900.0
2012-10-05 13:30:00,94.88,94.89,94.68,94.87,29300.0,72.4049,72.4126,72.2523,72.3973,29300.0
2012-10-05 14:00:00,94.89,95.2,94.84,95.05,18800.0,72.4126,72.6491,72.3744,72.5347,18800.0
2012-10-05 14:30:00,95.08,95.13,94.88,94.94,22600.0,72.5576,72.5957,72.4049,72.4507,22600.0
2012-10-05 15:00:00,94.93,95.1,94.92,95.05,52900.0,72.4431,72.5728,72.4355,72.5347,52900.0
2012-10-05 15:30:00,95.04,95.25,94.97,95.24,72200.0,72.527,72.6873,72.4736,72.6797,72200.0
2012-10-08 09:30:00,95.32,95.64,94.37,95.14,41400.0,72.7407,72.9849,72.0157,72.6033,41400.0
2012-10-08 10:00:00,95.09,95.33,95.09,95.2,19800.0,72.5652,72.7483,72.5652,72.6491,19800.0
2012-10-08 10:30:00,95.19,95.38,95.16,95.22,29400.0,72.6415,72.7865,72.6186,72.6644,29400.0
2012-10-08 11:00:00,95.25,95.3,95.15,95.3,24100.0,72.6873,72.7254,72.611,72.7254,24100.0
2012-10-08 11:30:00,95.3,95.3,95.0,95.03,33900.0,72.7254,72.7254,72.4965,72.5194,33900.0
2012-10-08 12:00:00,95.03,95.2,94.98,95.11,32000.0,72.5194,72.6491,72.4812,72.5805,32000.0
2012-10-08 12:30:00,95.11,95.24,95.05,95.15,220500.0,72.5805,72.6797,72.5347,72.611,220500.0
2012-10-08 13:00:00,95.15,95.23,95.13,95.16,34500.0,72.611,72.672,72.5957,72.6186,34500.0
2012-10-08 13:30:00,95.15,95.21,95.11,95.17,55000.0,72.611,72.6568,72.5805,72.6262,55000.0
2012-10-08 14:00:00,95.17,95.23,95.0,95.0,70300.0,72.6262,72.672,72.4965,72.4965,70300.0
2012-10-08 14:30:00,95.0,95.09,94.99,95.03,22100.0,72.4965,72.5652,72.4889,72.5194,22100.0
2012-10-08 15:00:00,95.03,95.09,94.94,95.0,27900.0,72.5194,72.5652,72.4507,72.4965,27900.0
2012-10-08 15:30:00,95.0,95.01,94.79,94.87,85000.0,72.4965,72.5041,72.3363,72.3973,85000.0
2012-10-09 09:30:00,94.47,95.03,94.13,94.3,44300.0,72.0921,72.5194,71.8326,71.9623,44300.0
2012-10-09 10:00:00,94.3,94.6,94.26,94.56,59800.0,71.9623,72.1913,71.9318,72.1607,59800.0
2012-10-09 10:30:00,94.63,94.67,94.14,94.26,65200.0,72.2142,72.2447,71.8402,71.9318,65200.0
2012-10-09 11:00:00,94.25,94.29,93.94,94.06,25200.0,71.9242,71.9547,71.6876,71.7792,25200.0
2012-10-09 11:30:00,94.06,94.12,93.85,93.87,16400.0,71.7792,71.825,71.6189,71.6342,16400.0
2012-10-09 12:00:00,93.91,94.19,93.72,93.78,18600.0,71.6647,71.8784,71.5197,71.5655,18600.0
2012-10-09 12:30:00,93.78,93.97,93.62,93.84,19000.0,71.5655,71.7105,71.4434,71.6113,19000.0
2012-10-09 13:00:00,93.84,93.87,93.62,93.63,9400.0,71.6113,71.6342,71.4434,71.451,9400.0
2012-10-09 13:30:00,93.64,93.88,93.56,93.8,11400.0,71.4587,71.6418,71.3976,71.5808,11400.0
2012-10-09 14:00:00,93.79,93.92,93.56,93.56,18300.0,71.5731,71.6723,71.3976,71.3976,18300.0
2012-10-09 14:30:00,93.5,93.86,93.5,93.82,21500.0,71.3518,71.6265,71.3518,71.596,21500.0
2012-10-09 15:00:00,93.88,93.9,93.45,93.49,18800.0,71.6418,71.6571,71.3137,71.3442,18800.0
2012-10-09 15:30:00,93.49,93.8,93.25,93.39,90400.0,71.3442,71.5808,71.161,71.2679,90400.0
2012-10-10 09:30:00,93.36,93.98,93.25,93.26,15700.0,71.245,71.7181,71.161,71.1687,15700.0
2012-10-10 10:00:00,93.37,93.49,93.28,93.44,8500.0,71.2526,71.3442,71.1839,71.306,8500.0
2012-10-10 10:30:00,93.44,93.51,93.32,93.45,8600.0,71.306,71.3595,71.2145,71.3137,8600.0
2012-10-10 11:00:00,93.43,93.46,93.32,93.34,3100.0,71.2984,71.3213,71.2145,71.2297,3100.0
2012-10-10 11:30:00,93.28,93.32,92.92,92.97,6000.0,71.1839,71.2145,70.9092,70.9474,6000.0
2012-10-10 12:00:00,93.04,93.19,92.96,93.01,9300.0,71.0008,71.1153,70.9397,70.9779,9300.0
2012-10-10 12:30:00,93.02,93.02,92.75,92.82,8700.0,70.9855,70.9855,70.7795,70.8329,8700.0
2012-10-10 13:00:00,92.79,93.04,92.77,93.04,6500.0,70.81,71.0008,70.7947,71.0008,6500.0
2012-10-10 13:30:00,93.03,93.06,92.66,92.74,12600.0,70.9932,71.0161,70.7108,70.7719,12600.0
2012-10-10 14:00:00,92.78,92.99,92.78,92.8,7200.0,70.8024,70.9626,70.8024,70.8176,7200.0
2012-10-10 14:30:00,92.8,92.99,92.65,92.84,16200.0,70.8176,70.9626,70.7032,70.8482,16200.0
2012-10-10 15:00:00,92.9,92.97,92.75,92.79,26300.0,70.894,70.9474,70.7795,70.81,26300.0
2012-10-10 15:30:00,92.78,92.78,92.56,92.68,60200.0,70.8024,70.8024,70.6345,70.7261,60200.0
2012-10-11 09:30:00,93.33,93.4,92.73,93.21,14600.0,71.2221,71.2755,70.7642,71.1305,14600.0
2012-10-11 10:00:00,93.18,93.51,93.1,93.37,19000.0,71.1076,71.3595,71.0466,71.2526,19000.0
2012-10-11 10:30:00,93.42,93.46,93.13,93.13,23600.0,71.2908,71.3213,71.0695,71.0695,23600.0
2012-10-11 11:00:00,93.15,93.19,92.97,93.11,13400.0,71.0847,71.1153,70.9474,71.0542,13400.0
2012-10-11 11:30:00,93.14,93.17,92.9,92.92,6200.0,71.0771,71.1,70.894,70.9092,6200.0
2012-10-11 12:00:00,92.93,93.12,92.86,92.99,9100.0,70.9168,71.0618,70.8634,70.9626,9100.0
2012-10-11 12:30:00,93.0,93.13,92.99,93.02,9900.0,70.9703,71.0695,70.9626,70.9855,9900.0
2012-10-11 13:00:00,93.02,93.2,93.02,93.06,9600.0,70.9855,71.1229,70.9855,71.0161,9600.0
2012-10-11 13:30:00,93.06,93.17,93.0,93.09,8900.0,71.0161,71.1,70.9703,71.0389,8900.0
2012-10-11 14:00:00,93.07,93.16,93.06,93.08,12800.0,71.0237,71.0924,71.0161,71.0313,12800.0
2012-10-11 14:30:00,93.09,93.11,92.98,93.04,13600.0,71.0389,71.0542,70.955,71.0008,13600.0
2012-10-11 15:00:00,93.06,93.15,93.01,93.15,17100.0,71.0161,71.0847,70.9779,71.0847,17100.0
2012-10-11 15:30:00,93.13,93.13,92.9,92.9,74200.0,71.0695,71.0695,70.894,70.894,74200.0
2012-10-12 09:30:00,92.98,93.49,92.98,93.48,9300.0,70.955,71.3442,70.955,71.3366,9300.0
2012-10-12 10:00:00,93.48,93.57,93.29,93.35,11400.0,71.3366,71.4052,71.1916,71.2374,11400.0
2012-10-12 10:30:00,93.33,93.33,93.17,93.17,7800.0,71.2221,71.2221,71.1,71.1,7800.0
2012-10-12 11:00:00,93.12,93.14,92.8,92.99,8200.0,71.0618,71.0771,70.8176,70.9626,8200.0
2012-10-12 11:30:00,92.93,93.07,92.78,92.96,10800.0,70.9168,71.0237,70.8024,70.9397,10800.0
2012-10-12 12:00:00,92.96,93.03,92.87,92.87,2800.0,70.9397,70.9932,70.8711,70.8711,2800.0
2012-10-12 12:30:00,92.86,92.95,92.83,92.95,5900.0,70.8634,70.9321,70.8405,70.9321,5900.0
2012-10-12 13:00:00,92.9,92.95,92.8,92.85,5400.0,70.894,70.9321,70.8176,70.8558,5400.0
2012-10-12 13:30:00,92.87,93.03,92.84,93.0,11500.0,70.8711,70.9932,70.8482,70.9703,11500.0
2012-10-12 14:00:00,92.97,93.24,92.96,93.09,13300.0,70.9474,71.1534,70.9397,71.0389,13300.0
2012-10-12 14:30:00,93.07,93.11,92.89,92.92,12700.0,71.0237,71.0542,70.8863,70.9092,12700.0
2012-10-12 15:00:00,92.93,93.04,92.86,93.04,11600.0,70.9168,71.0008,70.8634,71.0008,11600.0
2012-10-12 15:30:00,93.04,93.18,92.96,93.13,45100.0,71.0008,71.1076,70.9397,71.0695,45100.0
2012-10-15 09:30:00,93.13,93.44,93.1,93.37,23800.0,71.0695,71.306,71.0466,71.2526,23800.0
2012-10-15 10:00:00,93.23,93.24,92.93,92.93,33500.0,71.1458,71.1534,70.9168,70.9168,33500.0
2012-10-15 10:30:00,92.97,93.05,92.91,92.97,16900.0,70.9474,71.0084,70.9016,70.9474,16900.0
2012-10-15 11:00:00,92.96,93.0,92.71,92.87,19400.0,70.9397,70.9703,70.749,70.8711,19400.0
2012-10-15 11:30:00,92.89,93.02,92.81,92.87,15900.0,70.8863,70.9855,70.8253,70.8711,15900.0
2012-10-15 12:00:00,92.89,93.02,92.85,93.0,16800.0,70.8863,70.9855,70.8558,70.9703,16800.0
2012-10-15 12:30:00,93.0,93.15,92.97,93.02,24600.0,70.9703,71.0847,70.9474,70.9855,24600.0
2012-10-15 13:00:00,93.02,93.1,92.94,92.98,19700.0,70.9855,71.0466,70.9245,70.955,19700.0
2012-10-15 13:30:00,92.99,93.09,92.92,93.07,13800.0,70.9626,71.0389,70.9092,71.0237,13800.0
2012-10-15 14:00:00,93.1,93.13,92.96,93.03,27000.0,71.0466,71.0695,70.9397,70.9932,27000.0
2012-10-15 14:30:00,93.01,93.03,92.39,92.39,68100.0,70.9779,70.9932,70.5048,70.5048,68100.0
2012-10-15 15:00:00,92.4,92.83,92.3,92.83,52300.0,70.5124,70.8405,70.4361,70.8405,52300.0
2012-10-15 15:30:00,92.81,92.88,92.71,92.76,59200.0,70.8253,70.8787,70.749,70.7871,59200.0
2012-10-16 09:30:00,93.62,94.03,93.22,93.95,37500.0,71.4434,71.7563,71.1382,71.6952,37500.0
2012-10-16 10:00:00,93.98,94.13,93.92,94.0,40200.0,71.7181,71.8326,71.6723,71.7334,40200.0
2012-10-16 10:30:00,93.99,94.28,93.99,94.19,21200.0,71.7258,71.9471,71.7258,71.8784,21200.0
2012-10-16 11:00:00,94.23,94.55,94.14,94.54,63300.0,71.9089,72.1531,71.8402,72.1455,63300.0
2012-10-16 11:30:00,94.54,94.81,94.43,94.81,35000.0,72.1455,72.3515,72.0615,72.3515,35000.0
2012-10-16 12:00:00,94.81,95.3,94.76,95.11,35300.0,72.3515,72.7254,72.3134,72.5805,35300.0
2012-10-16 12:30:00,95.08,95.4,95.02,95.4,24300.0,72.5576,72.8018,72.5118,72.8018,24300.0
2012-10-16 13:00:00,95.39,95.53,95.35,95.53,21300.0,72.7941,72.901,72.7636,72.901,21300.0
2012-10-16 13:30:00,95.53,95.81,95.53,95.65,43000.0,72.901,73.1146,72.901,72.9925,43000.0
2012-10-16 14:00:00,95.64,95.65,95.4,95.63,41800.0,72.9849,72.9925,72.8018,72.9773,41800.0
2012-10-16 14:30:00,95.61,95.63,95.48,95.54,29800.0,72.962,72.9773,72.8628,72.9086,29800.0
2012-10-16 15:00:00,95.55,95.58,95.33,95.46,41400.0,72.9162,72.9391,72.7483,72.8475,41400.0
2012-10-16 15:30:00,95.46,95.6,95.37,95.51,68600.0,72.8475,72.9544,72.7789,72.8857,68600.0
2012-10-17 09:30:00,95.29,96.61,95.11,96.51,83400.0,72.7178,73.7251,72.5805,73.6488,83400.0
2012-10-17 10:00:00,96.43,98.1,96.43,97.8,102600.0,73.5878,74.8622,73.5878,74.6332,102600.0
2012-10-17 10:30:00,97.81,97.86,96.93,96.98,44100.0,74.6409,74.679,73.9693,74.0075,44100.0
2012-10-17 11:00:00,96.94,97.11,96.93,97.05,51900.0,73.977,74.1067,73.9693,74.0609,51900.0
2012-10-17 11:30:00,97.02,97.17,96.92,96.94,55300.0,74.038,74.1525,73.9617,73.977,55300.0
2012-10-17 12:00:00,96.85,96.85,96.43,96.56,34000.0,73.9083,73.9083,73.5878,73.687,34000.0
2012-10-17 12:30:00,96.54,96.81,96.4,96.53,16900.0,73.6717,73.8778,73.5649,73.6641,16900.0
2012-10-17 13:00:00,96.56,97.22,96.5,97.14,27900.0,73.687,74.1906,73.6412,74.1296,27900.0
2012-10-17 13:30:00,97.14,97.15,96.88,96.94,38300.0,74.1296,74.1372,73.9312,73.977,38300.0
2012-10-17 14:00:00,96.93,97.06,96.93,97.02,14200.0,73.9693,74.0685,73.9693,74.038,14200.0
2012-10-17 14:30:00,97.04,97.05,96.69,96.73,18700.0,74.0533,74.0609,73.7862,73.8167,18700.0
2012-10-17 15:00:00,96.73,96.85,96.68,96.71,41800.0,73.8167,73.9083,73.7786,73.8014,41800.0
2012-10-17 15:30:00,96.71,96.8,96.62,96.73,79200.0,73.8014,73.8701,73.7328,73.8167,79200.0
2012-10-18 09:30:00,96.72,96.89,95.73,96.81,28700.0,73.8091,73.9388,73.0536,73.8778,28700.0
2012-10-18 10:00:00,96.81,97.08,96.41,96.78,39400.0,73.8778,74.0838,73.5725,73.8549,39400.0
2012-10-18 10:30:00,96.83,96.88,96.53,96.59,12000.0,73.893,73.9312,73.6641,73.7099,12000.0
2012-10-18 11:00:00,96.57,96.62,96.33,96.56,28600.0,73.6946,73.7328,73.5115,73.687,28600.0
2012-10-18 11:30:00,96.54,96.72,96.51,96.68,11600.0,73.6717,73.8091,73.6488,73.7786,11600.0
2012-10-18 12:00:00,96.69,97.59,96.69,97.54,30800.0,73.7862,74.473,73.7862,74.4348,30800.0
2012-10-18 12:30:00,97.58,97.6,96.37,96.46,38900.0,74.4654,74.4806,73.542,73.6107,38900.0
2012-10-18 13:00:00,96.5,96.53,96.12,96.21,25400.0,73.6412,73.6641,73.3512,73.4199,25400.0
2012-10-18 13:30:00,96.2,96.48,96.15,96.2,39200.0,73.4123,73.6259,73.3741,73.4123,39200.0
2012-10-18 14:00:00,96.19,96.62,96.12,96.14,50300.0,73.4046,73.7328,73.3512,73.3665,50300.0
2012-10-18 14:30:00,96.12,96.22,95.97,96.13,26300.0,73.3512,73.4275,73.2367,73.3588,26300.0
2012-10-18 15:00:00,96.16,96.45,96.02,96.38,63900.0,73.3817,73.603,73.2749,73.5496,63900.0
2012-10-18 15:30:00,96.34,96.43,96.15,96.29,92400.0,73.5191,73.5878,73.3741,73.4809,92400.0
2012-10-19 09:30:00,96.54,96.8,96.32,96.64,42500.0,73.6717,73.8701,73.5038,73.748,42500.0
2012-10-19 10:00:00,96.65,96.76,96.45,96.51,49500.0,73.7557,73.8396,73.603,73.6488,49500.0
2012-10-19 10:30:00,96.55,96.55,96.26,96.31,48000.0,73.6793,73.6793,73.458,73.4962,48000.0
2012-10-19 11:00:00,96.33,96.33,95.87,96.14,35000.0,73.5115,73.5115,73.1604,73.3665,35000.0
2012-10-19 11:30:00,96.15,96.19,95.9,95.96,23700.0,73.3741,73.4046,73.1833,73.2291,23700.0
2012-10-19 12:00:00,96.0,96.18,95.89,95.9,21800.0,73.2596,73.397,73.1757,73.1833,21800.0
2012-10-19 12:30:00,95.93,96.11,95.92,96.09,14500.0,73.2062,73.3436,73.1986,73.3283,14500.0
2012-10-19 13:00:00,96.08,96.11,95.86,95.87,18000.0,73.3207,73.3436,73.1528,73.1604,18000.0
2012-10-19 13:30:00,95.87,95.88,95.33,95.33,22200.0,73.1604,73.1681,72.7483,72.7483,22200.0
2012-10-19 14:00:00,95.36,95.5,95.3,95.36,10400.0,72.7712,72.8781,72.7254,72.7712,10400.0
2012-10-19 14:30:00,95.32,95.46,95.12,95.35,22100.0,72.7407,72.8475,72.5881,72.7636,22100.0
2012-10-19 15:00:00,95.34,95.63,95.28,95.54,23300.0,72.756,72.9773,72.7102,72.9086,23300.0
2012-10-19 15:30:00,95.54,95.83,95.5,95.55,122100.0,72.9086,73.1299,72.8781,72.9162,122100.0
2012-10-22 09:30:00,95.58,96.01,95.0,95.0,36900.0,72.9391,73.2673,72.4965,72.4965,36900.0
2012-10-22 10:00:00,95.09,95.15,94.84,95.03,25900.0,72.5652,72.611,72.3744,72.5194,25900.0
2012-10-22 10:30:00,95.05,95.1,94.95,95.04,7000.0,72.5347,72.5728,72.4584,72.527,7000.0
2012-10-22 11:00:00,95.08,95.08,94.7,94.78,16500.0,72.5576,72.5576,72.2676,72.3286,16500.0
2012-10-22 11:30:00,94.78,94.81,94.59,94.76,22500.0,72.3286,72.3515,72.1836,72.3134,22500.0
2012-10-22 12:00:00,94.76,94.76,94.3,94.36,20700.0,72.3134,72.3134,71.9623,72.0081,20700.0
2012-10-22 12:30:00,94.35,94.54,94.34,94.54,8800.0,72.0005,72.1455,71.9928,72.1455,8800.0
2012-10-22 13:00:00,94.53,94.82,94.32,94.39,17200.0,72.1378,72.3591,71.9776,72.031,17200.0
2012-10-22 13:30:00,94.37,94.37,94.01,94.08,12800.0,72.0157,72.0157,71.741,71.7944,12800.0
2012-10-22 14:00:00,94.08,94.13,93.79,94.0,26200.0,71.7944,71.8326,71.5731,71.7334,26200.0
2012-10-22 14:30:00,93.99,94.38,93.9,94.34,21700.0,71.7258,72.0234,71.6571,71.9928,21700.0
2012-10-22 15:00:00,94.44,94.62,94.42,94.59,22800.0,72.0692,72.2065,72.0539,72.1836,22800.0
2012-10-22 15:30:00,94.6,94.75,94.53,94.68,93200.0,72.1913,72.3057,72.1378,72.2523,93200.0
2012-10-23 09:30:00,94.26,94.44,93.54,94.01,37200.0,71.9318,72.0692,71.3824,71.741,37200.0
2012-10-23 10:00:00,94.05,94.05,93.49,93.64,18100.0,71.7715,71.7715,71.3442,71.4587,18100.0
2012-10-23 10:30:00,93.6,93.74,93.27,93.71,11500.0,71.4281,71.535,71.1763,71.5121,11500.0
2012-10-23 11:00:00,93.7,93.95,93.63,93.92,12000.0,71.5044,71.6952,71.451,71.6723,12000.0
2012-10-23 11:30:00,93.9,93.92,93.63,93.92,12600.0,71.6571,71.6723,71.451,71.6723,12600.0
2012-10-23 12:00:00,93.91,94.12,93.9,94.04,11400.0,71.6647,71.825,71.6571,71.7639,11400.0
2012-10-23 12:30:00,94.07,94.23,93.91,93.97,24500.0,71.7868,71.9089,71.6647,71.7105,24500.0
2012-10-23 13:00:00,93.97,94.05,93.88,93.91,5500.0,71.7105,71.7715,71.6418,71.6647,5500.0
2012-10-23 13:30:00,93.91,93.98,93.77,93.88,10500.0,71.6647,71.7181,71.5579,71.6418,10500.0
2012-10-23 14:00:00,93.93,94.0,93.73,93.78,15600.0,71.68,71.7334,71.5273,71.5655,15600.0
2012-10-23 14:30:00,93.73,94.0,93.73,94.0,19100.0,71.5273,71.7334,71.5273,71.7334,19100.0
2012-10-23 15:00:00,94.0,94.19,93.88,93.97,55400.0,71.7334,71.8784,71.6418,71.7105,55400.0
2012-10-23 15:30:00,93.97,94.02,93.7,93.71,72900.0,71.7105,71.7486,71.5044,71.5121,72900.0
2012-10-24 09:30:00,94.28,94.56,94.01,94.48,13100.0,71.9471,72.1607,71.741,72.0997,13100.0
2012-10-24 10:00:00,94.47,94.47,93.93,94.04,30400.0,72.0921,72.0921,71.68,71.7639,30400.0
2012-10-24 10:30:00,94.04,94.09,93.9,93.96,11900.0,71.7639,71.8021,71.6571,71.7029,11900.0
2012-10-24 11:00:00,93.99,94.02,93.89,93.94,10000.0,71.7258,71.7486,71.6494,71.6876,10000.0
2012-10-24 11:30:00,93.94,93.99,92.88,92.9,37500.0,71.6876,71.7258,70.8787,70.894,37500.0
2012-10-24 12:00:00,92.92,92.94,92.5,92.62,45400.0,70.9092,70.9245,70.5887,70.6803,45400.0
2012-10-24 12:30:00,92.62,92.7,92.31,92.69,45800.0,70.6803,70.7413,70.4437,70.7337,45800.0
2012-10-24 13:00:00,92.71,93.05,92.67,92.85,27800.0,70.749,71.0084,70.7184,70.8558,27800.0
2012-10-24 13:30:00,92.92,93.25,92.83,92.87,21600.0,70.9092,71.161,70.8405,70.8711,21600.0
2012-10-24 14:00:00,92.88,93.18,92.76,93.1,27400.0,70.8787,71.1076,70.7871,71.0466,27400.0
2012-10-24 14:30:00,93.06,93.15,92.63,92.82,27100.0,71.0161,71.0847,70.6879,70.8329,27100.0
2012-10-24 15:00:00,92.79,92.89,92.7,92.8,39900.0,70.81,70.8863,70.7413,70.8176,39900.0
2012-10-24 15:30:00,92.82,92.94,92.7,92.78,58100.0,70.8329,70.9245,70.7413,70.8024,58100.0
2012-10-25 09:30:00,95.07,95.07,92.19,92.27,79000.0,72.5499,72.5499,70.3521,70.4132,79000.0
2012-10-25 10:00:00,92.35,92.55,92.12,92.13,47200.0,70.4742,70.6269,70.2987,70.3063,47200.0
2012-10-25 10:30:00,92.17,92.26,91.99,92.22,43700.0,70.3369,70.4056,70.1995,70.375,43700.0
2012-10-25 11:00:00,92.25,92.46,92.24,92.26,19100.0,70.3979,70.5582,70.3903,70.4056,19100.0
2012-10-25 11:30:00,92.22,92.54,92.2,92.39,19500.0,70.375,70.6192,70.3598,70.5048,19500.0
2012-10-25 12:00:00,92.39,92.46,92.28,92.38,14000.0,70.5048,70.5582,70.4208,70.4971,14000.0
2012-10-25 12:30:00,92.3,92.32,92.13,92.26,23800.0,70.4361,70.4513,70.3063,70.4056,23800.0
2012-10-25 13:00:00,92.28,92.3,92.09,92.25,27500.0,70.4208,70.4361,70.2758,70.3979,27500.0
2012-10-25 13:30:00,92.25,92.29,92.12,92.25,21400.0,70.3979,70.4284,70.2987,70.3979,21400.0
2012-10-25 14:00:00,92.26,92.3,92.01,92.04,32900.0,70.4056,70.4361,70.2148,70.2377,32900.0
2012-10-25 14:30:00,92.04,92.08,91.93,91.96,67600.0,70.2377,70.2682,70.1537,70.1766,67600.0
2012-10-25 15:00:00,91.93,91.96,91.51,91.61,45600.0,70.1537,70.1766,69.8332,69.9095,45600.0
2012-10-25 15:30:00,91.61,92.01,91.49,91.95,92900.0,69.9095,70.2148,69.818,70.169,92900.0
2012-10-26 09:30:00,92.42,92.42,91.45,91.94,26200.0,70.5277,70.5277,69.7874,70.1614,26200.0
2012-10-26 10:00:00,91.87,92.0,91.62,91.62,18200.0,70.1079,70.2071,69.9172,69.9172,18200.0
2012-10-26 10:30:00,91.63,91.63,91.22,91.25,13600.0,69.9248,69.9248,69.6119,69.6348,13600.0
2012-10-26 11:00:00,91.26,91.66,91.26,91.63,5800.0,69.6424,69.9477,69.6424,69.9248,5800.0
2012-10-26 11:30:00,91.61,91.8,91.16,91.18,10300.0,69.9095,70.0545,69.5661,69.5814,10300.0
2012-10-26 12:00:00,91.11,91.13,90.9,91.07,15400.0,69.528,69.5432,69.3677,69.4974,15400.0
2012-10-26 12:30:00,91.07,91.08,90.89,90.93,52200.0,69.4974,69.5051,69.3601,69.3906,52200.0
2012-10-26 13:00:00,90.93,90.93,90.84,90.9,16200.0,69.3906,69.3906,69.3219,69.3677,16200.0
2012-10-26 13:30:00,90.9,90.96,90.85,90.87,23600.0,69.3677,69.4135,69.3296,69.3448,23600.0
2012-10-26 14:00:00,90.88,90.9,90.79,90.89,15000.0,69.3524,69.3677,69.2838,69.3601,15000.0
2012-10-26 14:30:00,90.9,91.2,90.89,91.2,35400.0,69.3677,69.5966,69.3601,69.5966,35400.0
2012-10-26 15:00:00,91.19,91.39,91.06,91.38,33200.0,69.589,69.7416,69.4898,69.734,33200.0
2012-10-26 15:30:00,91.34,91.58,91.34,91.52,60100.0,69.7035,69.8866,69.7035,69.8408,60100.0
2012-10-31 09:30:00,90.74,91.01,89.54,90.07,92100.0,69.2456,69.4517,68.3299,68.7343,92100.0
2012-10-31 10:00:00,90.06,90.71,89.89,90.61,148700.0,68.7267,69.2227,68.597,69.1464,148700.0
2012-10-31 10:30:00,90.59,90.59,90.24,90.35,42600.0,69.1311,69.1311,68.8641,68.948,42600.0
2012-10-31 11:00:00,90.36,90.41,90.25,90.35,24400.0,68.9556,68.9938,68.8717,68.948,24400.0
2012-10-31 11:30:00,90.4,90.51,90.37,90.45,23200.0,68.9861,69.0701,68.9633,69.0243,23200.0
2012-10-31 12:00:00,90.45,90.82,90.45,90.51,37500.0,69.0243,69.3067,69.0243,69.0701,37500.0
2012-10-31 12:30:00,90.51,90.53,90.08,90.11,56000.0,69.0701,69.0854,68.742,68.7648,56000.0
2012-10-31 13:00:00,90.11,90.11,89.99,90.0,70100.0,68.7648,68.7648,68.6733,68.6809,70100.0
2012-10-31 13:30:00,90.0,90.02,90.0,90.02,41000.0,68.6809,68.6962,68.6809,68.6962,41000.0
2012-10-31 14:00:00,90.02,90.02,89.99,90.0,54800.0,68.6962,68.6962,68.6733,68.6809,54800.0
2012-10-31 14:30:00,90.01,90.04,89.99,90.04,30300.0,68.6885,68.7114,68.6733,68.7114,30300.0
2012-10-31 15:00:00,90.04,90.82,90.04,90.78,45400.0,68.7114,69.3067,68.7114,69.2761,45400.0
2012-10-31 15:30:00,90.75,90.88,90.55,90.73,96200.0,69.2532,69.3524,69.1006,69.238,96200.0
2012-11-01 09:30:00,90.89,91.04,90.61,90.67,13800.0,69.8952,70.0106,69.6799,69.7261,13800.0
2012-11-01 10:00:00,90.74,91.04,90.01,90.35,16100.0,69.7799,70.0106,69.2185,69.48,16100.0
2012-11-01 10:30:00,90.32,90.63,90.32,90.56,17300.0,69.4569,69.6953,69.4569,69.6415,17300.0
2012-11-01 11:00:00,90.52,90.57,90.44,90.52,8200.0,69.6107,69.6492,69.5492,69.6107,8200.0
2012-11-01 11:30:00,90.53,90.82,90.52,90.63,27100.0,69.6184,69.8414,69.6107,69.6953,27100.0
2012-11-01 12:00:00,90.61,90.78,90.57,90.59,20400.0,69.6799,69.8106,69.6492,69.6645,20400.0
2012-11-01 12:30:00,90.61,90.66,90.4,90.43,21600.0,69.6799,69.7184,69.5184,69.5415,21600.0
2012-11-01 13:00:00,90.42,90.47,90.32,90.4,18800.0,69.5338,69.5723,69.4569,69.5184,18800.0
2012-11-01 13:30:00,90.42,90.49,90.27,90.29,22200.0,69.5338,69.5876,69.4184,69.4338,22200.0
2012-11-01 14:00:00,90.3,90.3,90.06,90.26,18000.0,69.4415,69.4415,69.257,69.4108,18000.0
2012-11-01 14:30:00,90.28,90.5,90.22,90.37,21300.0,69.4261,69.5953,69.38,69.4954,21300.0
2012-11-01 15:00:00,90.37,90.51,90.25,90.45,18100.0,69.4954,69.603,69.4031,69.5569,18100.0
2012-11-01 15:30:00,90.44,90.79,90.4,90.66,98200.0,69.5492,69.8183,69.5184,69.7184,98200.0
2012-11-02 09:30:00,91.37,91.56,90.27,90.7,51900.0,70.2644,70.4105,69.4184,69.7491,51900.0
2012-11-02 10:00:00,90.83,90.88,90.2,90.38,48900.0,69.8491,69.8875,69.3646,69.503,48900.0
2012-11-02 10:30:00,90.32,90.57,90.0,90.38,25900.0,69.4569,69.6492,69.2108,69.503,25900.0
2012-11-02 11:00:00,90.41,90.5,90.25,90.31,11400.0,69.5261,69.5953,69.4031,69.4492,11400.0
2012-11-02 11:30:00,90.31,90.64,90.24,90.44,40200.0,69.4492,69.703,69.3954,69.5492,40200.0
2012-11-02 12:00:00,90.45,90.46,90.16,90.16,13600.0,69.5569,69.5646,69.3339,69.3339,13600.0
2012-11-02 12:30:00,90.15,90.38,90.15,90.15,13500.0,69.3262,69.503,69.3262,69.3262,13500.0
2012-11-02 13:00:00,90.15,90.17,90.02,90.07,19000.0,69.3262,69.3415,69.2262,69.2646,19000.0
2012-11-02 13:30:00,90.06,90.13,90.01,90.06,36000.0,69.257,69.3108,69.2185,69.257,36000.0
2012-11-02 14:00:00,90.06,90.07,89.91,90.02,14400.0,69.257,69.2646,69.1416,69.2262,14400.0
2012-11-02 14:30:00,90.03,90.07,89.76,90.01,22700.0,69.2339,69.2646,69.0263,69.2185,22700.0
2012-11-02 15:00:00,90.03,90.1,89.89,90.0,34400.0,69.2339,69.2877,69.1262,69.2108,34400.0
2012-11-02 15:30:00,90.0,90.06,89.75,90.0,109900.0,69.2108,69.257,69.0186,69.2108,109900.0
2012-11-05 09:30:00,90.0,90.97,90.0,90.04,38300.0,69.2108,69.9568,69.2108,69.2416,38300.0
2012-11-05 10:00:00,90.1,90.27,90.06,90.16,15000.0,69.2877,69.4184,69.257,69.3339,15000.0
2012-11-05 10:30:00,90.15,90.15,89.93,90.08,45900.0,69.3262,69.3262,69.157,69.2723,45900.0
2012-11-05 11:00:00,90.08,90.17,89.98,90.02,25700.0,69.2723,69.3415,69.1954,69.2262,25700.0
2012-11-05 11:30:00,90.0,90.13,90.0,90.05,27700.0,69.2108,69.3108,69.2108,69.2493,27700.0
2012-11-05 12:00:00,90.07,90.16,90.0,90.01,25400.0,69.2646,69.3339,69.2108,69.2185,25400.0
2012-11-05 12:30:00,90.03,90.08,89.97,90.05,19100.0,69.2339,69.2723,69.1877,69.2493,19100.0
2012-11-05 13:00:00,90.03,90.08,89.96,90.05,12600.0,69.2339,69.2723,69.1801,69.2493,12600.0
2012-11-05 13:30:00,90.04,90.05,89.9,89.98,8100.0,69.2416,69.2493,69.1339,69.1954,8100.0
2012-11-05 14:00:00,89.97,90.06,89.94,90.04,10800.0,69.1877,69.257,69.1647,69.2416,10800.0
2012-11-05 14:30:00,90.06,90.11,89.93,90.0,14800.0,69.257,69.2954,69.157,69.2108,14800.0
2012-11-05 15:00:00,90.03,90.07,89.94,89.95,25200.0,69.2339,69.2646,69.1647,69.1724,25200.0
2012-11-05 15:30:00,90.0,90.13,89.87,89.88,45000.0,69.2108,69.3108,69.1108,69.1185,45000.0
2012-11-06 09:30:00,90.59,90.59,89.57,89.68,81400.0,69.6645,69.6645,68.8801,68.9647,81400.0
2012-11-06 10:00:00,89.74,89.86,89.56,89.83,66000.0,69.0109,69.1032,68.8725,69.0801,66000.0
2012-11-06 10:30:00,89.82,89.84,89.39,89.44,46600.0,69.0724,69.0878,68.7417,68.7802,46600.0
2012-11-06 11:00:00,89.4,89.46,89.11,89.29,45700.0,68.7494,68.7956,68.5264,68.6648,45700.0
2012-11-06 11:30:00,89.27,89.51,89.25,89.37,40400.0,68.6494,68.834,68.6341,68.7263,40400.0
2012-11-06 12:00:00,89.4,89.72,89.4,89.61,34900.0,68.7494,68.9955,68.7494,68.9109,34900.0
2012-11-06 12:30:00,89.63,89.63,89.38,89.45,12500.0,68.9263,68.9263,68.734,68.7879,12500.0
2012-11-06 13:00:00,89.45,89.53,89.42,89.44,15900.0,68.7879,68.8494,68.7648,68.7802,15900.0
2012-11-06 13:30:00,89.47,89.55,89.41,89.51,39400.0,68.8032,68.8648,68.7571,68.834,39400.0
2012-11-06 14:00:00,89.51,89.96,89.5,89.96,41000.0,68.834,69.1801,68.8263,69.1801,41000.0
2012-11-06 14:30:00,89.97,90.2,89.96,90.12,45300.0,69.1877,69.3646,69.1801,69.3031,45300.0
2012-11-06 15:00:00,90.13,90.18,89.98,89.98,28900.0,69.3108,69.3492,69.1954,69.1954,28900.0
2012-11-06 15:30:00,89.97,90.13,89.92,89.92,56800.0,69.1877,69.3108,69.1493,69.1493,56800.0
2012-11-07 09:30:00,88.43,89.65,88.43,88.99,25900.0,68.0035,68.9417,68.0035,68.4341,25900.0
2012-11-07 10:00:00,89.02,89.19,88.82,89.15,19400.0,68.4572,68.5879,68.3034,68.5572,19400.0
2012-11-07 10:30:00,89.13,89.21,88.9,88.9,22300.0,68.5418,68.6033,68.3649,68.3649,22300.0
2012-11-07 11:00:00,88.9,89.0,88.44,88.49,18400.0,68.3649,68.4418,68.0112,68.0496,18400.0
2012-11-07 11:30:00,88.47,88.85,88.42,88.69,17300.0,68.0342,68.3265,67.9958,68.2034,17300.0
2012-11-07 12:00:00,88.69,88.96,88.69,88.92,14700.0,68.2034,68.411,68.2034,68.3803,14700.0
2012-11-07 12:30:00,88.87,89.0,88.81,88.86,15900.0,68.3418,68.4418,68.2957,68.3341,15900.0
2012-11-07 13:00:00,88.88,89.03,88.8,88.92,11000.0,68.3495,68.4649,68.288,68.3803,11000.0
2012-11-07 13:30:00,88.96,89.12,88.92,88.99,14900.0,68.411,68.5341,68.3803,68.4341,14900.0
2012-11-07 14:00:00,88.99,89.19,88.98,88.99,18500.0,68.4341,68.5879,68.4264,68.4341,18500.0
2012-11-07 14:30:00,89.02,89.02,88.78,88.9,18400.0,68.4572,68.4572,68.2726,68.3649,18400.0
2012-11-07 15:00:00,88.93,89.11,88.79,89.07,27800.0,68.388,68.5264,68.2803,68.4956,27800.0
2012-11-07 15:30:00,89.07,89.27,88.94,89.02,71800.0,68.4956,68.6494,68.3957,68.4572,71800.0
2012-11-08 09:30:00,89.0,89.88,88.74,89.79,57200.0,68.4418,69.1185,68.2419,69.0493,57200.0
2012-11-08 10:00:00,89.75,89.79,88.26,88.3,37600.0,69.0186,69.0493,67.8727,67.9035,37600.0
2012-11-08 10:30:00,88.3,88.56,88.11,88.11,13800.0,67.9035,68.1034,67.7574,67.7574,13800.0
2012-11-08 11:00:00,88.14,88.18,87.91,88.11,30200.0,67.7805,67.8112,67.6036,67.7574,30200.0
2012-11-08 11:30:00,88.1,88.68,88.04,88.68,16900.0,67.7497,68.1957,67.7036,68.1957,16900.0
2012-11-08 12:00:00,88.68,88.87,88.64,88.86,27900.0,68.1957,68.3418,68.165,68.3341,27900.0
2012-11-08 12:30:00,88.85,89.02,88.82,88.94,29300.0,68.3265,68.4572,68.3034,68.3957,29300.0
2012-11-08 13:00:00,88.92,88.92,88.4,88.41,34900.0,68.3803,68.3803,67.9804,67.9881,34900.0
2012-11-08 13:30:00,88.35,88.5,88.12,88.5,27800.0,67.942,68.0573,67.7651,68.0573,27800.0
2012-11-08 14:00:00,88.47,88.7,88.41,88.65,38700.0,68.0342,68.2111,67.9881,68.1727,38700.0
2012-11-08 14:30:00,88.66,88.75,88.62,88.71,15300.0,68.1803,68.2496,68.1496,68.2188,15300.0
2012-11-08 15:00:00,88.71,88.73,88.54,88.61,21200.0,68.2188,68.2342,68.0881,68.1419,21200.0
2012-11-08 15:30:00,88.61,88.72,88.53,88.53,47100.0,68.1419,68.2265,68.0804,68.0804,47100.0
2012-11-09 09:30:00,88.55,88.79,88.13,88.69,25100.0,68.0958,68.2803,67.7728,68.2034,25100.0
2012-11-09 10:00:00,88.62,88.73,87.58,87.93,28900.0,68.1496,68.2342,67.3498,67.619,28900.0
2012-11-09 10:30:00,87.84,88.0,87.72,87.98,16600.0,67.5498,67.6728,67.4575,67.6574,16600.0
2012-11-09 11:00:00,88.07,88.56,88.05,88.53,11800.0,67.7266,68.1034,67.7112,68.0804,11800.0
2012-11-09 11:30:00,88.49,88.94,88.43,88.81,15300.0,68.0496,68.3957,68.0035,68.2957,15300.0
2012-11-09 12:00:00,88.81,89.12,88.81,88.99,17100.0,68.2957,68.5341,68.2957,68.4341,17100.0
2012-11-09 12:30:00,89.0,89.19,88.91,88.92,12700.0,68.4418,68.5879,68.3726,68.3803,12700.0
2012-11-09 13:00:00,88.9,89.1,88.5,88.5,11900.0,68.3649,68.5187,68.0573,68.0573,11900.0
2012-11-09 13:30:00,88.51,88.61,88.26,88.57,15700.0,68.065,68.1419,67.8727,68.1111,15700.0
2012-11-09 14:00:00,88.57,88.7,88.55,88.7,11500.0,68.1111,68.2111,68.0958,68.2111,11500.0
2012-11-09 14:30:00,88.7,88.87,88.63,88.71,15500.0,68.2111,68.3418,68.1573,68.2188,15500.0
2012-11-09 15:00:00,88.66,88.67,88.52,88.62,13900.0,68.1803,68.188,68.0727,68.1496,13900.0
2012-11-09 15:30:00,88.67,88.74,88.21,88.58,42400.0,68.188,68.2419,67.8343,68.1188,42400.0
2012-11-12 09:30:00,89.02,91.15,89.02,90.33,89400.0,68.4572,70.0952,68.4572,69.4646,89400.0
2012-11-12 10:00:00,90.29,90.44,90.08,90.18,29100.0,69.4338,69.5492,69.2723,69.3492,29100.0
2012-11-12 10:30:00,90.18,90.36,89.69,89.79,57500.0,69.3492,69.4877,68.9724,69.0493,57500.0
2012-11-12 11:00:00,89.78,90.09,89.73,90.08,23700.0,69.0416,69.28,69.0032,69.2723,23700.0
2012-11-12 11:30:00,90.07,90.16,89.97,90.0,29000.0,69.2646,69.3339,69.1877,69.2108,29000.0
2012-11-12 12:00:00,89.96,90.31,89.95,90.3,42600.0,69.1801,69.4492,69.1724,69.4415,42600.0
2012-11-12 12:30:00,90.33,90.68,90.25,90.4,27500.0,69.4646,69.7337,69.4031,69.5184,27500.0
2012-11-12 13:00:00,90.41,90.54,90.34,90.52,25900.0,69.5261,69.6261,69.4723,69.6107,25900.0
2012-11-12 13:30:00,90.5,90.74,90.45,90.74,23400.0,69.5953,69.7799,69.5569,69.7799,23400.0
2012-11-12 14:00:00,90.78,90.87,90.71,90.79,21500.0,69.8106,69.8799,69.7568,69.8183,21500.0
2012-11-12 14:30:00,90.74,90.86,90.72,90.84,32200.0,69.7799,69.8722,69.7645,69.8568,32200.0
2012-11-12 15:00:00,90.83,91.08,90.77,91.05,48200.0,69.8491,70.0413,69.803,70.0183,48200.0
2012-11-12 15:30:00,91.06,91.26,90.96,91.1,86100.0,70.026,70.1798,69.9491,70.0567,86100.0
2012-11-13 09:30:00,90.79,91.13,90.13,91.04,88900.0,69.8183,70.0798,69.3108,70.0106,88900.0
2012-11-13 10:00:00,91.0,91.44,90.91,91.4,58100.0,69.9798,70.3182,69.9106,70.2874,58100.0
2012-11-13 10:30:00,91.45,91.54,91.08,91.54,22700.0,70.3259,70.3951,70.0413,70.3951,22700.0
2012-11-13 11:00:00,91.62,91.97,91.54,91.54,36900.0,70.4566,70.7258,70.3951,70.3951,36900.0
2012-11-13 11:30:00,91.56,92.03,91.56,92.02,16100.0,70.4105,70.7719,70.4105,70.7642,16100.0
2012-11-13 12:00:00,91.97,92.18,91.91,92.06,27500.0,70.7258,70.8873,70.6796,70.795,27500.0
2012-11-13 12:30:00,92.02,92.35,91.92,92.26,20100.0,70.7642,71.018,70.6873,70.9488,20100.0
2012-11-13 13:00:00,92.22,92.41,92.14,92.38,14200.0,70.918,71.0641,70.8565,71.0411,14200.0
2012-11-13 13:30:00,92.34,92.54,92.31,92.49,17400.0,71.0103,71.1641,70.9872,71.1257,17400.0
2012-11-13 14:00:00,92.52,92.61,92.42,92.48,19800.0,71.1487,71.2179,71.0718,71.118,19800.0
2012-11-13 14:30:00,92.43,92.71,92.43,92.63,34200.0,71.0795,71.2948,71.0795,71.2333,34200.0
2012-11-13 15:00:00,92.63,92.65,92.42,92.53,71700.0,71.2333,71.2487,71.0718,71.1564,71700.0
2012-11-13 15:30:00,92.5,92.67,92.42,92.48,150200.0,71.1333,71.2641,71.0718,71.118,150200.0
2012-11-14 09:30:00,92.92,92.92,91.83,92.01,27700.0,71.4563,71.4563,70.6181,70.7565,27700.0
2012-11-14 10:00:00,92.03,92.44,91.85,91.85,18500.0,70.7719,71.0872,70.6335,70.6335,18500.0
2012-11-14 10:30:00,91.82,92.0,91.59,92.0,68300.0,70.6104,70.7488,70.4335,70.7488,68300.0
2012-11-14 11:00:00,92.01,92.56,91.92,92.55,29100.0,70.7565,71.1795,70.6873,71.1718,29100.0
2012-11-14 11:30:00,92.58,92.58,92.25,92.33,14600.0,71.1949,71.1949,70.9411,71.0026,14600.0
2012-11-14 12:00:00,92.34,92.34,91.88,91.94,14100.0,71.0103,71.0103,70.6566,70.7027,14100.0
2012-11-14 12:30:00,91.94,92.1,91.8,92.07,17000.0,70.7027,70.8257,70.595,70.8027,17000.0
2012-11-14 13:00:00,92.01,92.1,91.87,91.89,22100.0,70.7565,70.8257,70.6489,70.6642,22100.0
2012-11-14 13:30:00,91.9,92.0,91.84,91.86,23000.0,70.6719,70.7488,70.6258,70.6412,23000.0
2012-11-14 14:00:00,91.88,92.1,91.73,91.93,19600.0,70.6566,70.8257,70.5412,70.695,19600.0
2012-11-14 14:30:00,91.89,91.94,91.72,91.81,28600.0,70.6642,70.7027,70.5335,70.6027,28600.0
2012-11-14 15:00:00,91.82,91.96,91.51,91.65,46500.0,70.6104,70.7181,70.372,70.4797,46500.0
2012-11-14 15:30:00,91.65,91.67,91.34,91.55,104200.0,70.4797,70.4951,70.2413,70.4028,104200.0
2012-11-15 09:30:00,91.79,92.88,91.06,91.18,37200.0,70.5873,71.4256,70.026,70.1182,37200.0
2012-11-15 10:00:00,91.12,91.12,90.38,90.6,34000.0,70.0721,70.0721,69.503,69.6722,34000.0
2012-11-15 10:30:00,90.72,90.92,90.6,90.82,25000.0,69.7645,69.9183,69.6722,69.8414,25000.0
2012-11-15 11:00:00,90.88,91.09,90.7,90.78,45700.0,69.8875,70.049,69.7491,69.8106,45700.0
2012-11-15 11:30:00,90.8,91.06,90.78,90.95,28800.0,69.826,70.026,69.8106,69.9414,28800.0
2012-11-15 12:00:00,90.97,91.25,90.83,91.25,21000.0,69.9568,70.1721,69.8491,70.1721,21000.0
2012-11-15 12:30:00,91.19,91.33,91.11,91.11,23300.0,70.1259,70.2336,70.0644,70.0644,23300.0
2012-11-15 13:00:00,91.16,91.26,91.08,91.2,19500.0,70.1029,70.1798,70.0413,70.1336,19500.0
2012-11-15 13:30:00,91.19,91.45,91.19,91.34,29800.0,70.1259,70.3259,70.1259,70.2413,29800.0
2012-11-15 14:00:00,91.35,91.41,91.31,91.36,54000.0,70.249,70.2951,70.2182,70.2567,54000.0
2012-11-15 14:30:00,91.35,91.44,91.33,91.36,33400.0,70.249,70.3182,70.2336,70.2567,33400.0
2012-11-15 15:00:00,91.35,91.41,91.32,91.35,54900.0,70.249,70.2951,70.2259,70.249,54900.0
2012-11-15 15:30:00,91.35,91.94,91.33,91.73,88200.0,70.249,70.7027,70.2336,70.5412,88200.0
2012-11-16 09:30:00,91.82,92.2,91.51,91.55,18400.0,70.6104,70.9026,70.372,70.4028,18400.0
2012-11-16 10:00:00,91.67,91.71,91.21,91.35,27500.0,70.4951,70.5258,70.1413,70.249,27500.0
2012-11-16 10:30:00,91.35,91.55,91.31,91.35,68500.0,70.249,70.4028,70.2182,70.249,68500.0
2012-11-16 11:00:00,91.35,91.47,91.33,91.37,47000.0,70.249,70.3413,70.2336,70.2644,47000.0
2012-11-16 11:30:00,91.38,92.36,91.36,92.23,33700.0,70.272,71.0257,70.2567,70.9257,33700.0
2012-11-16 12:00:00,92.33,92.41,92.13,92.26,17000.0,71.0026,71.0641,70.8488,70.9488,17000.0
2012-11-16 12:30:00,92.28,92.64,92.26,92.55,21800.0,70.9642,71.241,70.9488,71.1718,21800.0
2012-11-16 13:00:00,92.55,92.65,92.14,92.31,15200.0,71.1718,71.2487,70.8565,70.9872,15200.0
2012-11-16 13:30:00,92.3,92.46,92.15,92.45,17600.0,70.9795,71.1026,70.8642,71.0949,17600.0
2012-11-16 14:00:00,92.42,92.54,92.32,92.44,15800.0,71.0718,71.1641,70.9949,71.0872,15800.0
2012-11-16 14:30:00,92.44,92.75,92.19,92.71,22500.0,71.0872,71.3256,70.8949,71.2948,22500.0
2012-11-16 15:00:00,92.79,93.02,92.54,92.89,44600.0,71.3564,71.5332,71.1641,71.4333,44600.0
2012-11-16 15:30:00,92.89,92.95,92.7,92.82,69800.0,71.4333,71.4794,71.2871,71.3794,69800.0
2012-11-19 09:30:00,94.13,94.43,93.72,94.01,44300.0,72.3868,72.6175,72.0715,72.2945,44300.0
2012-11-19 10:00:00,94.09,94.34,93.77,93.81,26100.0,72.3561,72.5483,72.11,72.1407,26100.0
2012-11-19 10:30:00,93.85,93.94,93.45,93.64,25800.0,72.1715,72.2407,71.8639,72.01,25800.0
2012-11-19 11:00:00,93.57,93.93,93.57,93.91,27100.0,71.9562,72.233,71.9562,72.2176,27100.0
2012-11-19 11:30:00,93.86,93.94,93.66,93.77,13700.0,72.1792,72.2407,72.0254,72.11,13700.0
2012-11-19 12:00:00,93.79,93.93,93.7,93.75,17600.0,72.1254,72.233,72.0562,72.0946,17600.0
2012-11-19 12:30:00,93.78,93.79,93.62,93.7,15400.0,72.1177,72.1254,71.9946,72.0562,15400.0
2012-11-19 13:00:00,93.69,93.79,93.61,93.66,10300.0,72.0485,72.1254,71.9869,72.0254,10300.0
2012-11-19 13:30:00,93.66,93.79,93.64,93.67,25200.0,72.0254,72.1254,72.01,72.0331,25200.0
2012-11-19 14:00:00,93.7,93.88,93.67,93.72,24600.0,72.0562,72.1946,72.0331,72.0715,24600.0
2012-11-19 14:30:00,93.71,94.06,93.65,93.97,33300.0,72.0638,72.333,72.0177,72.2638,33300.0
2012-11-19 15:00:00,93.96,94.05,93.81,93.81,23100.0,72.2561,72.3253,72.1407,72.1407,23100.0
2012-11-19 15:30:00,93.8,94.05,93.8,94.03,48500.0,72.1331,72.3253,72.1331,72.3099,48500.0
2012-11-20 09:30:00,95.04,95.04,93.94,94.0,41700.0,73.0866,73.0866,72.2407,72.2869,41700.0
2012-11-20 10:00:00,94.0,94.35,93.86,94.25,23800.0,72.2869,72.556,72.1792,72.4791,23800.0
2012-11-20 10:30:00,94.24,94.36,94.15,94.15,24700.0,72.4714,72.5637,72.4022,72.4022,24700.0
2012-11-20 11:00:00,94.16,94.33,94.1,94.27,23200.0,72.4099,72.5406,72.3638,72.4945,23200.0
2012-11-20 11:30:00,94.22,94.29,94.01,94.25,27100.0,72.456,72.5099,72.2945,72.4791,27100.0
2012-11-20 12:00:00,94.26,94.33,94.05,94.16,37200.0,72.4868,72.5406,72.3253,72.4099,37200.0
2012-11-20 12:30:00,94.21,94.29,93.94,94.0,12800.0,72.4483,72.5099,72.2407,72.2869,12800.0
2012-11-20 13:00:00,94.0,94.05,93.6,93.81,24900.0,72.2869,72.3253,71.9793,72.1407,24900.0
2012-11-20 13:30:00,93.76,94.02,93.74,93.92,25600.0,72.1023,72.3022,72.0869,72.2253,25600.0
2012-11-20 14:00:00,93.9,94.23,93.81,94.13,26000.0,72.21,72.4637,72.1407,72.3868,26000.0
2012-11-20 14:30:00,94.09,94.24,94.05,94.22,56100.0,72.3561,72.4714,72.3253,72.456,56100.0
2012-11-20 15:00:00,94.22,94.42,94.1,94.18,37900.0,72.456,72.6098,72.3638,72.4253,37900.0
2012-11-20 15:30:00,94.16,94.5,94.11,94.49,58100.0,72.4099,72.6714,72.3714,72.6637,58100.0
2012-11-21 09:30:00,94.24,94.58,94.08,94.49,33200.0,72.4714,72.7329,72.3484,72.6637,33200.0
2012-11-21 10:00:00,94.42,94.97,94.3,94.79,49600.0,72.6098,73.0328,72.5176,72.8944,49600.0
2012-11-21 10:30:00,94.74,94.8,94.33,94.39,22100.0,72.8559,72.9021,72.5406,72.5868,22100.0
2012-11-21 11:00:00,94.4,94.64,94.38,94.57,16800.0,72.5945,72.779,72.5791,72.7252,16800.0
2012-11-21 11:30:00,94.59,94.67,94.46,94.64,20700.0,72.7406,72.8021,72.6406,72.779,20700.0
2012-11-21 12:00:00,94.71,94.89,94.67,94.86,20200.0,72.8329,72.9713,72.8021,72.9482,20200.0
2012-11-21 12:30:00,94.85,94.98,94.83,94.93,25000.0,72.9405,73.0405,72.9251,73.002,25000.0
2012-11-21 13:00:00,94.94,95.05,94.89,95.01,15500.0,73.0097,73.0943,72.9713,73.0636,15500.0
2012-11-21 13:30:00,95.03,95.4,95.03,95.17,34700.0,73.0789,73.3635,73.0789,73.1866,34700.0
2012-11-21 14:00:00,95.15,95.41,94.97,95.31,26100.0,73.1712,73.3712,73.0328,73.2943,26100.0
2012-11-21 14:30:00,95.34,95.47,95.3,95.44,25100.0,73.3173,73.4173,73.2866,73.3942,25100.0
2012-11-21 15:00:00,95.41,95.57,95.38,95.52,39400.0,73.3712,73.4942,73.3481,73.4557,39400.0
2012-11-21 15:30:00,95.51,95.95,95.48,95.95,85500.0,73.4481,73.7864,73.425,73.7864,85500.0
2012-11-23 09:30:00,96.15,97.45,96.0,97.07,80900.0,73.9402,74.9399,73.8249,74.6477,80900.0
2012-11-23 10:00:00,97.07,97.13,96.89,96.95,30800.0,74.6477,74.6939,74.5093,74.5554,30800.0
2012-11-23 10:30:00,96.92,97.17,96.9,97.1,41600.0,74.5324,74.7246,74.517,74.6708,41600.0
2012-11-23 11:00:00,97.03,97.41,97.03,97.07,46300.0,74.617,74.9092,74.617,74.6477,46300.0
2012-11-23 11:30:00,97.02,97.1,96.88,97.09,51500.0,74.6093,74.6708,74.5016,74.6631,51500.0
2012-11-23 12:00:00,97.1,97.16,96.95,97.06,44200.0,74.6708,74.7169,74.5554,74.64,44200.0
2012-11-23 12:30:00,97.08,97.18,96.91,97.18,69400.0,74.6554,74.7323,74.5247,74.7323,69400.0
2012-11-26 09:30:00,96.74,97.78,96.74,97.75,66600.0,74.3939,75.1937,74.3939,75.1706,66600.0
2012-11-26 10:00:00,97.71,98.51,97.6,98.13,80200.0,75.1399,75.7551,75.0553,75.4629,80200.0
2012-11-26 10:30:00,98.12,98.41,98.04,98.16,67900.0,75.4552,75.6782,75.3937,75.4859,67900.0
2012-11-26 11:00:00,98.11,98.21,97.95,98.04,50700.0,75.4475,75.5244,75.3244,75.3937,50700.0
2012-11-26 11:30:00,98.09,98.3,98.05,98.3,21400.0,75.4321,75.5936,75.4013,75.5936,21400.0
2012-11-26 12:00:00,98.29,98.3,97.95,98.06,17300.0,75.5859,75.5936,75.3244,75.409,17300.0
2012-11-26 12:30:00,98.04,98.36,97.94,98.31,29400.0,75.3937,75.6397,75.3167,75.6013,29400.0
2012-11-26 13:00:00,98.31,98.58,98.26,98.32,20300.0,75.6013,75.8089,75.5628,75.609,20300.0
2012-11-26 13:30:00,98.34,99.14,98.28,98.9,80700.0,75.6244,76.2396,75.5782,76.055,80700.0
2012-11-26 14:00:00,98.83,98.93,98.4,98.4,26300.0,76.0012,76.0781,75.6705,75.6705,26300.0
2012-11-26 14:30:00,98.38,98.52,98.31,98.38,54500.0,75.6551,75.7628,75.6013,75.6551,54500.0
2012-11-26 15:00:00,98.35,98.36,98.15,98.27,22300.0,75.632,75.6397,75.4782,75.5705,22300.0
2012-11-26 15:30:00,98.21,98.21,97.99,98.18,51700.0,75.5244,75.5244,75.3552,75.5013,51700.0
2012-11-27 09:30:00,98.1,98.52,97.76,98.16,86400.0,75.4398,75.7628,75.1783,75.4859,86400.0
2012-11-27 10:00:00,98.18,98.31,97.96,98.16,64400.0,75.5013,75.6013,75.3321,75.4859,64400.0
2012-11-27 10:30:00,98.14,98.42,97.94,98.38,81000.0,75.4706,75.6859,75.3167,75.6551,81000.0
2012-11-27 11:00:00,98.37,98.45,97.96,98.0,43100.0,75.6474,75.7089,75.3321,75.3629,43100.0
2012-11-27 11:30:00,98.0,98.12,97.97,98.0,47800.0,75.3629,75.4552,75.3398,75.3629,47800.0
2012-11-27 12:00:00,98.0,98.03,97.95,97.97,79900.0,75.3629,75.386,75.3244,75.3398,79900.0
2012-11-27 12:30:00,97.98,98.05,97.95,97.97,49500.0,75.3475,75.4013,75.3244,75.3398,49500.0
2012-11-27 13:00:00,97.98,97.98,97.48,97.55,30600.0,75.3475,75.3475,74.963,75.0168,30600.0
2012-11-27 13:30:00,97.56,97.64,97.47,97.5,15000.0,75.0245,75.086,74.9553,74.9784,15000.0
2012-11-27 14:00:00,97.49,97.8,97.12,97.15,34900.0,74.9707,75.2091,74.6862,74.7092,34900.0
2012-11-27 14:30:00,97.13,97.46,96.97,97.4,21500.0,74.6939,74.9476,74.5708,74.9015,21500.0
2012-11-27 15:00:00,97.38,97.49,97.11,97.16,29700.0,74.8861,74.9707,74.6785,74.7169,29700.0
2012-11-27 15:30:00,97.16,97.41,96.93,97.27,57600.0,74.7169,74.9092,74.5401,74.8015,57600.0
2012-11-28 09:30:00,96.99,97.11,95.17,96.05,90100.0,74.5862,74.6785,73.1866,73.8633,90100.0
2012-11-28 10:00:00,96.0,96.62,95.7,96.61,64200.0,73.8249,74.3017,73.5942,74.294,64200.0
2012-11-28 10:30:00,96.6,96.83,96.46,96.62,41900.0,74.2863,74.4631,74.1786,74.3017,41900.0
2012-11-28 11:00:00,96.65,96.65,96.24,96.58,38900.0,74.3247,74.3247,74.0094,74.2709,38900.0
2012-11-28 11:30:00,96.53,96.57,96.18,96.19,44200.0,74.2324,74.2632,73.9633,73.971,44200.0
2012-11-28 12:00:00,96.19,96.44,96.01,96.29,36300.0,73.971,74.1632,73.8326,74.0479,36300.0
2012-11-28 12:30:00,96.29,96.63,96.29,96.53,19500.0,74.0479,74.3093,74.0479,74.2324,19500.0
2012-11-28 13:00:00,96.53,96.55,96.21,96.31,20300.0,74.2324,74.2478,73.9864,74.0633,20300.0
2012-11-28 13:30:00,96.31,96.59,96.31,96.43,22500.0,74.0633,74.2786,74.0633,74.1555,22500.0
2012-11-28 14:00:00,96.43,96.52,96.3,96.52,17400.0,74.1555,74.2248,74.0556,74.2248,17400.0
2012-11-28 14:30:00,96.52,96.65,96.37,96.42,42000.0,74.2248,74.3247,74.1094,74.1479,42000.0
2012-11-28 15:00:00,96.44,97.04,96.44,97.04,45500.0,74.1632,74.6246,74.1632,74.6246,45500.0
2012-11-28 15:30:00,97.04,97.32,96.99,97.23,31700.0,74.6246,74.84,74.5862,74.7708,31700.0
2012-11-29 09:30:00,97.65,98.01,97.23,97.36,25600.0,75.0937,75.3706,74.7708,74.8707,25600.0
2012-11-29 10:00:00,97.33,97.74,97.02,97.02,28600.0,74.8477,75.1629,74.6093,74.6093,28600.0
2012-11-29 10:30:00,97.0,97.37,96.98,97.22,19500.0,74.5939,74.8784,74.5785,74.7631,19500.0
2012-11-29 11:00:00,97.24,97.51,97.2,97.36,19900.0,74.7784,74.9861,74.7477,74.8707,19900.0
2012-11-29 11:30:00,97.33,97.65,97.19,97.3,20000.0,74.8477,75.0937,74.74,74.8246,20000.0
2012-11-29 12:00:00,97.26,97.68,97.24,97.47,17500.0,74.7938,75.1168,74.7784,74.9553,17500.0
2012-11-29 12:30:00,97.52,97.55,97.39,97.47,13900.0,74.9938,75.0168,74.8938,74.9553,13900.0
2012-11-29 13:00:00,97.49,97.53,97.34,97.51,11500.0,74.9707,75.0015,74.8553,74.9861,11500.0
2012-11-29 13:30:00,97.51,97.9,97.42,97.79,17400.0,74.9861,75.286,74.9169,75.2014,17400.0
2012-11-29 14:00:00,97.92,97.98,97.67,97.93,17600.0,75.3014,75.3475,75.1091,75.3091,17600.0
2012-11-29 14:30:00,97.96,98.02,97.81,97.94,19500.0,75.3321,75.3783,75.2168,75.3167,19500.0
2012-11-29 15:00:00,97.91,97.92,97.42,97.49,27800.0,75.2937,75.3014,74.9169,74.9707,27800.0
2012-11-29 15:30:00,97.51,97.67,97.35,97.53,102500.0,74.9861,75.1091,74.863,75.0015,102500.0
2012-11-30 09:30:00,97.29,97.77,96.7,97.5,79500.0,74.8169,75.186,74.3632,74.9784,79500.0
2012-11-30 10:00:00,97.4,97.78,97.35,97.36,40400.0,74.9015,75.1937,74.863,74.8707,40400.0
2012-11-30 10:30:00,97.39,97.68,97.35,97.55,17000.0,74.8938,75.1168,74.863,75.0168,17000.0
2012-11-30 11:00:00,97.58,97.65,97.27,97.37,37300.0,75.0399,75.0937,74.8015,74.8784,37300.0
2012-11-30 11:30:00,97.36,97.54,97.24,97.54,20900.0,74.8707,75.0091,74.7784,75.0091,20900.0
2012-11-30 12:00:00,97.58,97.96,97.53,97.92,22300.0,75.0399,75.3321,75.0015,75.3014,22300.0
2012-11-30 12:30:00,97.92,98.24,97.91,98.06,33400.0,75.3014,75.5475,75.2937,75.409,33400.0
2012-11-30 13:00:00,98.06,98.86,98.04,98.83,93800.0,75.409,76.0242,75.3937,76.0012,93800.0
2012-11-30 13:30:00,98.85,98.94,98.07,98.07,26900.0,76.0165,76.0858,75.4167,75.4167,26900.0
2012-11-30 14:00:00,98.1,98.1,97.46,97.47,47500.0,75.4398,75.4398,74.9476,74.9553,47500.0
2012-11-30 14:30:00,97.54,97.54,97.18,97.22,39700.0,75.0091,75.0091,74.7323,74.7631,39700.0
2012-11-30 15:00:00,97.22,98.48,97.16,98.17,128400.0,74.7631,75.732,74.7169,75.4936,128400.0
2012-11-30 15:30:00,98.21,98.29,97.6,98.08,224900.0,75.5244,75.5859,75.0553,75.4244,224900.0
2012-12-03 09:30:00,99.21,99.21,97.73,97.88,64600.0,76.2934,76.2934,75.1553,75.2706,64600.0
2012-12-03 10:00:00,97.84,98.9,97.68,98.64,52000.0,75.2398,76.055,75.1168,75.8551,52000.0
2012-12-03 10:30:00,98.69,98.74,98.29,98.47,32100.0,75.8935,75.932,75.5859,75.7243,32100.0
2012-12-03 11:00:00,98.41,98.64,98.35,98.63,18500.0,75.6782,75.8551,75.632,75.8474,18500.0
2012-12-03 11:30:00,98.67,99.37,98.63,99.33,23700.0,75.8781,76.4164,75.8474,76.3857,23700.0
2012-12-03 12:00:00,99.34,99.51,99.17,99.51,18800.0,76.3934,76.5241,76.2626,76.5241,18800.0
2012-12-03 12:30:00,99.5,99.64,99.02,99.06,19200.0,76.5164,76.6241,76.1473,76.178,19200.0
2012-12-03 13:00:00,98.98,98.99,98.65,98.79,14500.0,76.1165,76.1242,75.8627,75.9704,14500.0
2012-12-03 13:30:00,98.78,98.78,98.48,98.73,16300.0,75.9627,75.9627,75.732,75.9243,16300.0
2012-12-03 14:00:00,98.72,98.84,98.64,98.71,8000.0,75.9166,76.0089,75.8551,75.9089,8000.0
2012-12-03 14:30:00,98.73,98.79,98.56,98.79,17800.0,75.9243,75.9704,75.7935,75.9704,17800.0
2012-12-03 15:00:00,98.81,98.91,98.59,98.68,26000.0,75.9858,76.0627,75.8166,75.8858,26000.0
2012-12-03 15:30:00,98.7,98.94,98.53,98.77,65500.0,75.9012,76.0858,75.7705,75.955,65500.0
2012-12-04 09:30:00,99.31,99.46,98.86,99.11,49200.0,76.3703,76.4856,76.0242,76.2165,49200.0
2012-12-04 10:00:00,99.03,99.14,98.16,98.26,39500.0,76.155,76.2396,75.4859,75.5628,39500.0
2012-12-04 10:30:00,98.26,98.71,98.2,98.52,25400.0,75.5628,75.9089,75.5167,75.7628,25400.0
2012-12-04 11:00:00,98.52,98.52,98.06,98.06,32700.0,75.7628,75.7628,75.409,75.409,32700.0
2012-12-04 11:30:00,98.11,98.48,98.01,98.31,26800.0,75.4475,75.732,75.3706,75.6013,26800.0
2012-12-04 12:00:00,98.33,98.4,98.14,98.2,45300.0,75.6167,75.6705,75.4706,75.5167,45300.0
2012-12-04 12:30:00,98.22,98.47,98.1,98.13,15100.0,75.5321,75.7243,75.4398,75.4629,15100.0
2012-12-04 13:00:00,98.19,98.55,98.16,98.55,8700.0,75.509,75.7858,75.4859,75.7858,8700.0
2012-12-04 13:30:00,98.55,99.13,98.53,99.0,22200.0,75.7858,76.2319,75.7705,76.1319,22200.0
2012-12-04 14:00:00,99.03,99.12,98.89,98.96,26500.0,76.155,76.2242,76.0473,76.1011,26500.0
2012-12-04 14:30:00,98.97,99.13,98.94,99.0,28000.0,76.1088,76.2319,76.0858,76.1319,28000.0
2012-12-04 15:00:00,99.0,99.13,98.92,98.96,38100.0,76.1319,76.2319,76.0704,76.1011,38100.0
2012-12-04 15:30:00,98.97,99.08,98.95,99.05,114700.0,76.1088,76.1934,76.0934,76.1703,114700.0
2012-12-05 09:30:00,98.96,99.41,98.57,98.7,41300.0,76.1011,76.4472,75.8012,75.9012,41300.0
2012-12-05 10:00:00,98.72,98.87,98.16,98.41,84700.0,75.9166,76.0319,75.4859,75.6782,84700.0
2012-12-05 10:30:00,98.41,98.41,97.44,97.51,51700.0,75.6782,75.6782,74.9322,74.9861,51700.0
2012-12-05 11:00:00,97.56,97.56,97.34,97.38,38400.0,75.0245,75.0245,74.8553,74.8861,38400.0
2012-12-05 11:30:00,97.39,97.77,97.26,97.69,101100.0,74.8938,75.186,74.7938,75.1245,101100.0
2012-12-05 12:00:00,97.72,97.91,97.47,97.59,34400.0,75.1476,75.2937,74.9553,75.0476,34400.0
2012-12-05 12:30:00,97.59,97.8,97.55,97.59,40200.0,75.0476,75.2091,75.0168,75.0476,40200.0
2012-12-05 13:00:00,97.63,97.84,97.48,97.81,53300.0,75.0784,75.2398,74.963,75.2168,53300.0
2012-12-05 13:30:00,97.81,97.83,97.59,97.68,19400.0,75.2168,75.2322,75.0476,75.1168,19400.0
2012-12-05 14:00:00,97.68,97.8,97.59,97.66,41000.0,75.1168,75.2091,75.0476,75.1014,41000.0
2012-12-05 14:30:00,97.61,97.67,97.51,97.56,21000.0,75.063,75.1091,74.9861,75.0245,21000.0
2012-12-05 15:00:00,97.57,97.69,97.52,97.61,44100.0,75.0322,75.1245,74.9938,75.063,44100.0
2012-12-05 15:30:00,97.61,98.04,97.51,98.0,100700.0,75.063,75.3937,74.9861,75.3629,100700.0
2012-12-06 09:30:00,98.41,98.41,97.8,98.29,35200.0,75.6782,75.6782,75.2091,75.5859,35200.0
2012-12-06 10:00:00,98.28,98.53,98.16,98.35,171600.0,75.5782,75.7705,75.4859,75.632,171600.0
2012-12-06 10:30:00,98.45,98.6,98.38,98.39,20100.0,75.7089,75.8243,75.6551,75.6628,20100.0
2012-12-06 11:00:00,98.41,98.98,98.32,98.76,42300.0,75.6782,76.1165,75.609,75.9473,42300.0
2012-12-06 11:30:00,98.75,98.89,98.54,98.86,21700.0,75.9396,76.0473,75.7782,76.0242,21700.0
2012-12-06 12:00:00,98.82,98.87,98.47,98.5,20700.0,75.9935,76.0319,75.7243,75.7474,20700.0
2012-12-06 12:30:00,98.5,98.75,98.5,98.62,17500.0,75.7474,75.9396,75.7474,75.8397,17500.0
2012-12-06 13:00:00,98.51,98.6,98.35,98.47,18100.0,75.7551,75.8243,75.632,75.7243,18100.0
2012-12-06 13:30:00,98.42,98.58,98.35,98.49,19900.0,75.6859,75.8089,75.632,75.7397,19900.0
2012-12-06 14:00:00,98.49,98.7,98.46,98.69,21200.0,75.7397,75.9012,75.7166,75.8935,21200.0
2012-12-06 14:30:00,98.64,98.69,98.53,98.69,22500.0,75.8551,75.8935,75.7705,75.8935,22500.0
2012-12-06 15:00:00,98.69,98.82,98.66,98.74,26600.0,75.8935,75.9935,75.8704,75.932,26600.0
2012-12-06 15:30:00,98.71,98.93,98.68,98.8,52400.0,75.9089,76.0781,75.8858,75.9781,52400.0
2012-12-07 09:30:00,98.68,99.48,98.68,99.0,37300.0,75.8858,76.501,75.8858,76.1319,37300.0
2012-12-07 10:00:00,98.98,99.3,98.85,99.02,30000.0,76.1165,76.3626,76.0165,76.1473,30000.0
2012-12-07 10:30:00,99.05,99.18,98.97,99.07,17900.0,76.1703,76.2703,76.1088,76.1857,17900.0
2012-12-07 11:00:00,99.1,99.38,99.02,99.29,21200.0,76.2088,76.4241,76.1473,76.3549,21200.0
2012-12-07 11:30:00,99.29,99.29,99.08,99.12,26800.0,76.3549,76.3549,76.1934,76.2242,26800.0
2012-12-07 12:00:00,99.15,99.17,99.0,99.1,18000.0,76.2473,76.2626,76.1319,76.2088,18000.0
2012-12-07 12:30:00,99.13,99.32,99.03,99.15,9400.0,76.2319,76.378,76.155,76.2473,9400.0
2012-12-07 13:00:00,99.23,99.41,99.13,99.29,11900.0,76.3088,76.4472,76.2319,76.3549,11900.0
2012-12-07 13:30:00,99.28,99.41,99.18,99.23,16700.0,76.3472,76.4472,76.2703,76.3088,16700.0
2012-12-07 14:00:00,99.25,99.5,99.15,99.46,29900.0,76.3242,76.5164,76.2473,76.4856,29900.0
2012-12-07 14:30:00,99.45,99.66,99.35,99.62,19500.0,76.478,76.6394,76.4011,76.6087,19500.0
2012-12-07 15:00:00,99.61,99.65,99.23,99.23,32200.0,76.601,76.6318,76.3088,76.3088,32200.0
2012-12-07 15:30:00,99.27,99.79,99.24,99.77,59200.0,76.3395,76.7394,76.3165,76.724,59200.0
2012-12-10 09:30:00,99.63,100.79,99.12,100.77,72800.0,76.6164,77.5084,76.2242,77.493,72800.0
2012-12-10 10:00:00,100.77,101.64,100.74,101.54,62300.0,77.493,78.1621,77.47,78.0852,62300.0
2012-12-10 10:30:00,101.56,101.58,101.28,101.54,42500.0,78.1006,78.1159,77.8852,78.0852,42500.0
2012-12-10 11:00:00,101.56,101.99,101.2,101.99,112200.0,78.1006,78.4312,77.8237,78.4312,112200.0
2012-12-10 11:30:00,102.0,102.34,101.61,101.63,44300.0,78.4389,78.7004,78.139,78.1544,44300.0
2012-12-10 12:00:00,101.64,101.83,101.59,101.67,47800.0,78.1621,78.3082,78.1236,78.1852,47800.0
2012-12-10 12:30:00,101.67,101.86,101.65,101.76,27700.0,78.1852,78.3313,78.1698,78.2544,27700.0
2012-12-10 13:00:00,101.76,102.02,101.75,102.02,37500.0,78.2544,78.4543,78.2467,78.4543,37500.0
2012-12-10 13:30:00,102.01,102.3,101.92,102.18,183400.0,78.4466,78.6696,78.3774,78.5773,183400.0
2012-12-10 14:00:00,102.19,102.3,101.76,101.76,119200.0,78.585,78.6696,78.2544,78.2544,119200.0
2012-12-10 14:30:00,101.8,101.85,101.73,101.78,57400.0,78.2851,78.3236,78.2313,78.2697,57400.0
2012-12-10 15:00:00,101.77,101.8,101.49,101.8,54500.0,78.2621,78.2851,78.0467,78.2851,54500.0
2012-12-10 15:30:00,101.78,101.96,101.57,101.67,113800.0,78.2697,78.4082,78.1083,78.1852,113800.0
2012-12-11 09:30:00,102.43,102.43,100.25,100.35,88100.0,78.7696,78.7696,77.0932,77.1701,88100.0
2012-12-11 10:00:00,100.36,100.55,99.88,99.99,85500.0,77.1778,77.3239,76.8086,76.8932,85500.0
2012-12-11 10:30:00,100.01,100.49,99.79,100.38,68000.0,76.9086,77.2777,76.7394,77.1931,68000.0
2012-12-11 11:00:00,100.42,100.58,100.2,100.26,35600.0,77.2239,77.3469,77.0547,77.1009,35600.0
2012-12-11 11:30:00,100.29,100.61,100.14,100.45,20600.0,77.1239,77.37,77.0086,77.247,20600.0
2012-12-11 12:00:00,100.51,100.54,100.24,100.49,25600.0,77.2931,77.3162,77.0855,77.2777,25600.0
2012-12-11 12:30:00,100.49,100.51,100.25,100.36,33900.0,77.2777,77.2931,77.0932,77.1778,33900.0
2012-12-11 13:00:00,100.33,100.51,100.3,100.48,20800.0,77.1547,77.2931,77.1316,77.27,20800.0
2012-12-11 13:30:00,100.49,100.49,100.19,100.27,34900.0,77.2777,77.2777,77.047,77.1085,34900.0
2012-12-11 14:00:00,100.24,100.34,99.79,99.95,91200.0,77.0855,77.1624,76.7394,76.8625,91200.0
2012-12-11 14:30:00,99.94,99.97,99.39,99.42,43300.0,76.8548,76.8778,76.4318,76.4549,43300.0
2012-12-11 15:00:00,99.46,99.57,99.29,99.53,35600.0,76.4856,76.5702,76.3549,76.5395,35600.0
2012-12-11 15:30:00,99.55,99.63,99.39,99.54,125300.0,76.5549,76.6164,76.4318,76.5472,125300.0
2012-12-12 09:30:00,99.44,99.88,98.05,98.12,67500.0,76.4703,76.8086,75.4013,75.4552,67500.0
2012-12-12 10:00:00,98.15,98.58,97.7,98.55,52000.0,75.4782,75.8089,75.1322,75.7858,52000.0
2012-12-12 10:30:00,98.53,98.61,98.4,98.6,27700.0,75.7705,75.832,75.6705,75.8243,27700.0
2012-12-12 11:00:00,98.6,98.91,98.53,98.68,29900.0,75.8243,76.0627,75.7705,75.8858,29900.0
2012-12-12 11:30:00,98.65,98.68,97.75,98.1,35200.0,75.8627,75.8858,75.1706,75.4398,35200.0
2012-12-12 12:00:00,98.11,98.56,98.11,98.49,20900.0,75.4475,75.7935,75.4475,75.7397,20900.0
2012-12-12 12:30:00,98.54,99.19,98.27,98.99,40300.0,75.7782,76.278,75.5705,76.1242,40300.0
2012-12-12 13:00:00,99.02,99.06,98.25,98.25,42800.0,76.1473,76.178,75.5551,75.5551,42800.0
2012-12-12 13:30:00,98.27,98.63,98.27,98.45,72800.0,75.5705,75.8474,75.5705,75.7089,72800.0
2012-12-12 14:00:00,98.47,98.57,98.33,98.37,27200.0,75.7243,75.8012,75.6167,75.6474,27200.0
2012-12-12 14:30:00,98.47,98.55,98.39,98.5,24800.0,75.7243,75.7858,75.6628,75.7474,24800.0
2012-12-12 15:00:00,98.48,98.52,98.26,98.42,63900.0,75.732,75.7628,75.5628,75.6859,63900.0
2012-12-12 15:30:00,98.42,98.51,98.18,98.29,67100.0,75.6859,75.7551,75.5013,75.5859,67100.0
2012-12-13 09:30:00,98.32,99.5,98.11,98.78,102100.0,75.609,76.5164,75.4475,75.9627,102100.0
2012-12-13 10:00:00,98.78,98.9,98.29,98.33,112500.0,75.9627,76.055,75.5859,75.6167,112500.0
2012-12-13 10:30:00,98.28,98.48,98.03,98.12,53500.0,75.5782,75.732,75.386,75.4552,53500.0
2012-12-13 11:00:00,98.15,98.27,97.5,97.59,58200.0,75.4782,75.5705,74.9784,75.0476,58200.0
2012-12-13 11:30:00,97.56,97.75,97.49,97.68,50500.0,75.0245,75.1706,74.9707,75.1168,50500.0
2012-12-13 12:00:00,97.7,97.7,96.88,97.02,134400.0,75.1322,75.1322,74.5016,74.6093,134400.0
2012-12-13 12:30:00,97.02,97.35,96.91,97.2,27800.0,74.6093,74.863,74.5247,74.7477,27800.0
2012-12-13 13:00:00,97.26,97.36,96.89,97.1,42600.0,74.7938,74.8707,74.5093,74.6708,42600.0
2012-12-13 13:30:00,97.09,97.19,96.88,97.18,62000.0,74.6631,74.74,74.5016,74.7323,62000.0
2012-12-13 14:00:00,97.18,97.18,96.96,97.15,55400.0,74.7323,74.7323,74.5631,74.7092,55400.0
2012-12-13 14:30:00,97.12,97.35,97.01,97.26,43800.0,74.6862,74.863,74.6016,74.7938,43800.0
2012-12-13 15:00:00,97.33,97.38,97.02,97.09,72500.0,74.8477,74.8861,74.6093,74.6631,72500.0
2012-12-13 15:30:00,97.14,97.37,97.1,97.24,168500.0,74.7015,74.8784,74.6708,74.7784,168500.0
2012-12-14 09:30:00,97.2,98.53,97.14,97.86,42600.0,74.7477,75.7705,74.7015,75.2552,42600.0
2012-12-14 10:00:00,97.88,98.11,97.68,97.99,41300.0,75.2706,75.4475,75.1168,75.3552,41300.0
2012-12-14 10:30:00,98.0,98.45,97.91,97.97,57600.0,75.3629,75.7089,75.2937,75.3398,57600.0
2012-12-14 11:00:00,98.08,98.09,97.78,97.83,36000.0,75.4244,75.4321,75.1937,75.2322,36000.0
2012-12-14 11:30:00,97.86,98.12,97.85,98.06,32200.0,75.2552,75.4552,75.2475,75.409,32200.0
2012-12-14 12:00:00,98.07,98.3,98.03,98.21,30500.0,75.4167,75.5936,75.386,75.5244,30500.0
2012-12-14 12:30:00,98.22,98.32,98.14,98.26,13700.0,75.5321,75.609,75.4706,75.5628,13700.0
2012-12-14 13:00:00,98.24,98.36,98.17,98.3,15100.0,75.5475,75.6397,75.4936,75.5936,15100.0
2012-12-14 13:30:00,98.35,98.5,98.26,98.3,38100.0,75.632,75.7474,75.5628,75.5936,38100.0
2012-12-14 14:00:00,98.31,98.42,98.24,98.3,18400.0,75.6013,75.6859,75.5475,75.5936,18400.0
2012-12-14 14:30:00,98.3,98.45,98.24,98.44,58900.0,75.5936,75.7089,75.5475,75.7013,58900.0
2012-12-14 15:00:00,98.43,98.69,98.36,98.66,33200.0,75.6936,75.8935,75.6397,75.8704,33200.0
2012-12-14 15:30:00,98.65,98.93,98.62,98.71,88800.0,75.8627,76.0781,75.8397,75.9089,88800.0
2012-12-17 09:30:00,98.76,99.3,98.52,99.22,36900.0,75.9473,76.3626,75.7628,76.3011,36900.0
2012-12-17 10:00:00,99.07,99.08,98.72,98.73,122000.0,76.1857,76.1934,75.9166,75.9243,122000.0
2012-12-17 10:30:00,98.71,99.41,98.7,99.05,56100.0,75.9089,76.4472,75.9012,76.1703,56100.0
2012-12-17 11:00:00,99.06,99.14,98.92,99.0,41000.0,76.178,76.2396,76.0704,76.1319,41000.0
2012-12-17 11:30:00,98.95,99.36,98.95,99.07,36600.0,76.0934,76.4087,76.0934,76.1857,36600.0
2012-12-17 12:00:00,99.1,99.2,99.02,99.1,17500.0,76.2088,76.2857,76.1473,76.2088,17500.0
2012-12-17 12:30:00,99.13,99.22,99.09,99.17,17500.0,76.2319,76.3011,76.2011,76.2626,17500.0
2012-12-17 13:00:00,99.17,99.28,99.09,99.24,32500.0,76.2626,76.3472,76.2011,76.3165,32500.0
2012-12-17 13:30:00,99.24,99.31,99.03,99.16,26500.0,76.3165,76.3703,76.155,76.2549,26500.0
2012-12-17 14:00:00,99.16,99.31,99.05,99.24,41800.0,76.2549,76.3703,76.1703,76.3165,41800.0
2012-12-17 14:30:00,99.23,99.38,99.16,99.3,30100.0,76.3088,76.4241,76.2549,76.3626,30100.0
2012-12-17 15:00:00,99.28,99.34,99.1,99.12,38900.0,76.3472,76.3934,76.2088,76.2242,38900.0
2012-12-17 15:30:00,99.1,99.43,99.05,99.43,73000.0,76.2088,76.4626,76.1703,76.4626,73000.0
2012-12-18 09:30:00,99.24,99.64,98.99,99.51,31800.0,76.3165,76.6241,76.1242,76.5241,31800.0
2012-12-18 10:00:00,99.58,99.71,99.4,99.5,21600.0,76.5779,76.6779,76.4395,76.5164,21600.0
2012-12-18 10:30:00,99.58,100.51,99.57,100.45,45400.0,76.5779,77.2931,76.5702,77.247,45400.0
2012-12-18 11:00:00,100.47,100.7,100.28,100.32,55900.0,77.2623,77.4392,77.1162,77.147,55900.0
2012-12-18 11:30:00,100.34,100.79,100.31,100.77,31900.0,77.1624,77.5084,77.1393,77.493,31900.0
2012-12-18 12:00:00,100.76,101.18,100.76,101.0,36600.0,77.4854,77.8083,77.4854,77.6699,36600.0
2012-12-18 12:30:00,100.98,101.4,100.9,101.35,40900.0,77.6545,77.9775,77.593,77.9391,40900.0
2012-12-18 13:00:00,101.32,101.41,100.95,101.08,19700.0,77.916,77.9852,77.6315,77.7314,19700.0
2012-12-18 13:30:00,101.08,101.32,100.95,101.22,28300.0,77.7314,77.916,77.6315,77.8391,28300.0
2012-12-18 14:00:00,101.23,101.35,101.05,101.13,34300.0,77.8468,77.9391,77.7084,77.7699,34300.0
2012-12-18 14:30:00,101.15,101.39,100.88,101.05,62400.0,77.7853,77.9698,77.5776,77.7084,62400.0
2012-12-18 15:00:00,101.04,101.26,100.92,101.15,134000.0,77.7007,77.8699,77.6084,77.7853,134000.0
2012-12-18 15:30:00,101.18,101.4,101.15,101.33,138900.0,77.8083,77.9775,77.7853,77.9237,138900.0
2012-12-19 09:30:00,101.57,101.57,100.96,101.32,82100.0,78.1083,78.1083,77.6392,77.916,82100.0
2012-12-19 10:00:00,101.32,101.37,100.83,101.0,54400.0,77.916,77.9545,77.5392,77.6699,54400.0
2012-12-19 10:30:00,101.0,101.09,100.77,100.98,30400.0,77.6699,77.7391,77.493,77.6545,30400.0
2012-12-19 11:00:00,101.03,101.08,100.03,100.03,46200.0,77.693,77.7314,76.924,76.924,46200.0
2012-12-19 11:30:00,100.08,100.29,99.99,100.14,75900.0,76.9624,77.1239,76.8932,77.0086,75900.0
2012-12-19 12:00:00,100.17,100.38,100.09,100.25,78900.0,77.0316,77.1931,76.9701,77.0932,78900.0
2012-12-19 12:30:00,100.21,100.28,100.14,100.2,27800.0,77.0624,77.1162,77.0086,77.0547,27800.0
2012-12-19 13:00:00,100.22,100.34,100.1,100.26,36400.0,77.0701,77.1624,76.9778,77.1009,36400.0
2012-12-19 13:30:00,100.26,100.34,100.13,100.19,37000.0,77.1009,77.1624,77.0009,77.047,37000.0
2012-12-19 14:00:00,100.18,100.3,100.12,100.22,23500.0,77.0393,77.1316,76.9932,77.0701,23500.0
2012-12-19 14:30:00,100.22,100.29,100.09,100.29,25600.0,77.0701,77.1239,76.9701,77.1239,25600.0
2012-12-19 15:00:00,100.3,100.3,100.12,100.16,48600.0,77.1316,77.1316,76.9932,77.0239,48600.0
2012-12-19 15:30:00,100.15,100.35,99.99,100.02,162300.0,77.0163,77.1701,76.8932,76.9163,162300.0
2012-12-20 09:30:00,99.67,99.89,98.02,99.0,75200.0,76.6471,76.8163,75.3783,76.1319,75200.0
2012-12-20 10:00:00,99.04,99.77,98.95,99.48,28500.0,76.1627,76.724,76.0934,76.501,28500.0
2012-12-20 10:30:00,99.46,100.09,99.4,99.69,42600.0,76.4856,76.9701,76.4395,76.6625,42600.0
2012-12-20 11:00:00,99.7,99.82,99.55,99.79,28400.0,76.6702,76.7625,76.5549,76.7394,28400.0
2012-12-20 11:30:00,99.82,99.83,99.45,99.56,39500.0,76.7625,76.7702,76.478,76.5625,39500.0
2012-12-20 12:00:00,99.58,99.9,99.57,99.79,36000.0,76.5779,76.824,76.5702,76.7394,36000.0
2012-12-20 12:30:00,99.81,100.04,99.58,99.82,33000.0,76.7548,76.9317,76.5779,76.7625,33000.0
2012-12-20 13:00:00,99.84,99.9,99.56,99.8,43300.0,76.7779,76.824,76.5625,76.7471,43300.0
2012-12-20 13:30:00,99.79,100.29,99.63,100.27,27500.0,76.7394,77.1239,76.6164,77.1085,27500.0
2012-12-20 14:00:00,100.3,100.3,99.83,99.94,29400.0,77.1316,77.1316,76.7702,76.8548,29400.0
2012-12-20 14:30:00,99.9,100.01,99.81,99.89,30900.0,76.824,76.9086,76.7548,76.8163,30900.0
2012-12-20 15:00:00,99.88,100.06,99.77,99.94,58800.0,76.8086,76.947,76.724,76.8548,58800.0
2012-12-20 15:30:00,99.92,100.17,99.89,100.08,162800.0,76.8394,77.0316,76.8163,76.9624,162800.0
2012-12-21 09:30:00,97.86,99.49,97.86,99.06,30200.0,75.2552,76.5087,75.2552,76.178,30200.0
2012-12-21 10:00:00,99.05,100.11,99.04,100.1,22000.0,76.1703,76.9855,76.1627,76.9778,22000.0
2012-12-21 10:30:00,100.06,100.12,99.67,99.74,31900.0,76.947,76.9932,76.6471,76.701,31900.0
2012-12-21 11:00:00,99.8,99.81,99.56,99.8,15000.0,76.7471,76.7548,76.5625,76.7471,15000.0
2012-12-21 11:30:00,99.74,99.79,99.19,99.38,27000.0,76.701,76.7394,76.278,76.4241,27000.0
2012-12-21 12:00:00,99.38,99.39,99.22,99.38,8400.0,76.4241,76.4318,76.3011,76.4241,8400.0
2012-12-21 12:30:00,99.38,99.62,99.27,99.53,25500.0,76.4241,76.6087,76.3395,76.5395,25500.0
2012-12-21 13:00:00,99.52,100.33,99.46,100.2,52800.0,76.5318,77.1547,76.4856,77.0547,52800.0
2012-12-21 13:30:00,100.23,100.43,100.05,100.2,26500.0,77.0778,77.2316,76.9394,77.0547,26500.0
2012-12-21 14:00:00,100.18,100.23,99.84,99.86,10800.0,77.0393,77.0778,76.7779,76.7932,10800.0
2012-12-21 14:30:00,99.84,99.88,99.58,99.77,14500.0,76.7779,76.8086,76.5779,76.724,14500.0
2012-12-21 15:00:00,99.83,100.09,99.77,100.04,25500.0,76.7702,76.9701,76.724,76.9317,25500.0
2012-12-21 15:30:00,99.96,99.99,99.17,99.53,90200.0,76.8701,76.8932,76.2626,76.5395,90200.0
2012-12-24 09:30:00,99.34,100.03,98.51,99.2,42800.0,76.3934,76.924,75.7551,76.2857,42800.0
2012-12-24 10:00:00,99.2,99.37,99.17,99.17,3500.0,76.2857,76.4164,76.2626,76.2626,3500.0
2012-12-24 10:30:00,99.28,99.31,99.13,99.19,2500.0,76.3472,76.3703,76.2319,76.278,2500.0
2012-12-24 11:00:00,99.14,99.24,99.13,99.22,8700.0,76.2396,76.3165,76.2319,76.3011,8700.0
2012-12-24 11:30:00,99.21,99.28,99.17,99.22,11600.0,76.2934,76.3472,76.2626,76.3011,11600.0
2012-12-24 12:00:00,99.21,99.37,99.16,99.35,8700.0,76.2934,76.4164,76.2549,76.4011,8700.0
2012-12-24 12:30:00,99.35,99.61,99.26,99.48,25600.0,76.4011,76.601,76.3318,76.501,25600.0
2012-12-26 09:30:00,99.73,99.91,99.53,99.72,7600.0,76.6933,76.8317,76.5395,76.6856,7600.0
2012-12-26 10:00:00,99.67,99.82,99.59,99.65,12100.0,76.6471,76.7625,76.5856,76.6318,12100.0
2012-12-26 10:30:00,99.62,99.62,99.26,99.26,5800.0,76.6087,76.6087,76.3318,76.3318,5800.0
2012-12-26 11:00:00,99.27,99.29,98.88,98.88,10400.0,76.3395,76.3549,76.0396,76.0396,10400.0
2012-12-26 11:30:00,98.86,98.86,98.68,98.81,9900.0,76.0242,76.0242,75.8858,75.9858,9900.0
2012-12-26 12:00:00,98.83,98.88,98.56,98.62,19300.0,76.0012,76.0396,75.7935,75.8397,19300.0
2012-12-26 12:30:00,98.65,98.94,98.65,98.84,5400.0,75.8627,76.0858,75.8627,76.0089,5400.0
2012-12-26 13:00:00,98.85,98.85,98.62,98.65,3500.0,76.0165,76.0165,75.8397,75.8627,3500.0
2012-12-26 13:30:00,98.74,98.78,98.65,98.7,6400.0,75.932,75.9627,75.8627,75.9012,6400.0
2012-12-26 14:00:00,98.71,98.84,98.67,98.77,4700.0,75.9089,76.0089,75.8781,75.955,4700.0
2012-12-26 14:30:00,98.76,98.79,98.59,98.79,5900.0,75.9473,75.9704,75.8166,75.9704,5900.0
2012-12-26 15:00:00,98.78,98.83,98.68,98.73,6800.0,75.9627,76.0012,75.8858,75.9243,6800.0
2012-12-26 15:30:00,98.76,98.81,98.59,98.6,20500.0,75.9473,75.9858,75.8166,75.8243,20500.0
2012-12-27 09:30:00,98.7,99.46,98.7,98.93,41000.0,75.9012,76.4856,75.9012,76.0781,41000.0
2012-12-27 10:00:00,98.9,99.1,98.29,98.42,36300.0,76.055,76.2088,75.5859,75.6859,36300.0
2012-12-27 10:30:00,98.37,98.54,98.19,98.25,77400.0,75.6474,75.7782,75.509,75.5551,77400.0
2012-12-27 11:00:00,98.25,98.28,97.92,98.04,46300.0,75.5551,75.5782,75.3014,75.3937,46300.0
2012-12-27 11:30:00,98.02,98.18,97.99,98.05,10200.0,75.3783,75.5013,75.3552,75.4013,10200.0
2012-12-27 12:00:00,98.02,98.06,97.95,98.02,8200.0,75.3783,75.409,75.3244,75.3783,8200.0
2012-12-27 12:30:00,97.95,98.03,97.83,98.01,10000.0,75.3244,75.386,75.2322,75.3706,10000.0
2012-12-27 13:00:00,97.97,98.31,97.97,98.24,18100.0,75.3398,75.6013,75.3398,75.5475,18100.0
2012-12-27 13:30:00,98.24,98.56,98.24,98.46,19700.0,75.5475,75.7935,75.5475,75.7166,19700.0
2012-12-27 14:00:00,98.48,98.48,98.19,98.27,36700.0,75.732,75.732,75.509,75.5705,36700.0
2012-12-27 14:30:00,98.25,98.74,98.24,98.55,21100.0,75.5551,75.932,75.5475,75.7858,21100.0
2012-12-27 15:00:00,98.6,98.7,98.45,98.61,19300.0,75.8243,75.9012,75.7089,75.832,19300.0
2012-12-27 15:30:00,98.6,98.84,98.54,98.66,58800.0,75.8243,76.0089,75.7782,75.8704,58800.0
2012-12-28 09:30:00,99.12,99.43,98.52,98.91,27000.0,76.2242,76.4626,75.7628,76.0627,27000.0
2012-12-28 10:00:00,98.98,98.99,98.37,98.48,25600.0,76.1165,76.1242,75.6474,75.732,25600.0
2012-12-28 10:30:00,98.45,99.11,98.44,99.08,13700.0,75.7089,76.2165,75.7013,76.1934,13700.0
2012-12-28 11:00:00,99.1,99.1,98.74,98.76,15000.0,76.2088,76.2088,75.932,75.9473,15000.0
2012-12-28 11:30:00,98.74,98.86,98.66,98.75,9000.0,75.932,76.0242,75.8704,75.9396,9000.0
2012-12-28 12:00:00,98.76,99.05,98.73,98.98,14600.0,75.9473,76.1703,75.9243,76.1165,14600.0
2012-12-28 12:30:00,98.93,99.16,98.93,99.14,12000.0,76.0781,76.2549,76.0781,76.2396,12000.0
2012-12-28 13:00:00,99.11,99.17,98.75,98.92,34400.0,76.2165,76.2626,75.9396,76.0704,34400.0
2012-12-28 13:30:00,98.97,99.1,98.97,99.07,10200.0,76.1088,76.2088,76.1088,76.1857,10200.0
2012-12-28 14:00:00,99.07,99.12,98.97,99.05,20800.0,76.1857,76.2242,76.1088,76.1703,20800.0
2012-12-28 14:30:00,99.05,99.18,98.99,99.15,12100.0,76.1703,76.2703,76.1242,76.2473,12100.0
2012-12-28 15:00:00,99.15,99.43,99.13,99.34,31300.0,76.2473,76.4626,76.2319,76.3934,31300.0
2012-12-28 15:30:00,99.36,100.77,99.29,100.61,176000.0,76.4087,77.493,76.3549,77.37,176000.0
2012-12-31 09:30:00,100.47,100.47,99.64,100.13,38300.0,77.2623,77.2623,76.6241,77.0009,38300.0
2012-12-31 10:00:00,100.17,100.26,99.91,100.16,11400.0,77.0316,77.1009,76.8317,77.0239,11400.0
2012-12-31 10:30:00,100.14,100.33,100.06,100.21,9000.0,77.0086,77.1547,76.947,77.0624,9000.0
2012-12-31 11:00:00,100.2,100.41,100.0,100.04,10200.0,77.0547,77.2162,76.9009,76.9317,10200.0
2012-12-31 11:30:00,100.09,100.16,99.86,100.0,11000.0,76.9701,77.0239,76.7932,76.9009,11000.0
2012-12-31 12:00:00,99.99,100.2,99.91,100.2,10400.0,76.8932,77.0547,76.8317,77.0547,10400.0
2012-12-31 12:30:00,100.25,100.53,100.19,100.23,16300.0,77.0932,77.3085,77.047,77.0778,16300.0
2012-12-31 13:00:00,100.29,100.42,100.13,100.39,10700.0,77.1239,77.2239,77.0009,77.2008,10700.0
2012-12-31 13:30:00,100.34,100.55,100.2,100.36,14100.0,77.1624,77.3239,77.0547,77.1778,14100.0
2012-12-31 14:00:00,100.4,100.63,100.4,100.48,5200.0,77.2085,77.3854,77.2085,77.27,5200.0
2012-12-31 14:30:00,100.47,100.64,100.35,100.62,10400.0,77.2623,77.3931,77.1701,77.3777,10400.0
2012-12-31 15:00:00,100.69,100.69,100.22,100.22,9600.0,77.4315,77.4315,77.0701,77.0701,9600.0
2012-12-31 15:30:00,100.3,100.76,100.23,100.74,35600.0,77.1316,77.4854,77.0778,77.47,35600.0
2013-01-02 09:30:00,101.69,101.95,101.04,101.42,98400.0,78.2005,78.4005,77.7007,77.9929,98400.0
2013-01-02 10:00:00,101.43,101.43,101.14,101.27,54300.0,78.0006,78.0006,77.7776,77.8775,54300.0
2013-01-02 10:30:00,101.31,101.35,101.08,101.2,30000.0,77.9083,77.9391,77.7314,77.8237,30000.0
2013-01-02 11:00:00,101.25,101.4,101.15,101.33,38300.0,77.8622,77.9775,77.7853,77.9237,38300.0
2013-01-02 11:30:00,101.31,101.37,101.0,101.03,51800.0,77.9083,77.9545,77.6699,77.693,51800.0
2013-01-02 12:00:00,101.01,101.25,100.94,101.23,139800.0,77.6776,77.8622,77.6238,77.8468,139800.0
2013-01-02 12:30:00,101.23,101.28,100.95,101.06,323900.0,77.8468,77.8852,77.6315,77.7161,323900.0
2013-01-02 13:00:00,101.06,101.1,100.88,100.95,31700.0,77.7161,77.7468,77.5776,77.6315,31700.0
2013-01-02 13:30:00,100.96,101.07,100.94,101.03,39000.0,77.6392,77.7237,77.6238,77.693,39000.0
2013-01-02 14:00:00,101.03,101.08,100.92,101.05,71100.0,77.693,77.7314,77.6084,77.7084,71100.0
2013-01-02 14:30:00,101.04,101.1,100.99,101.06,56000.0,77.7007,77.7468,77.6622,77.7161,56000.0
2013-01-02 15:00:00,101.08,101.18,101.0,101.03,112900.0,77.7314,77.8083,77.6699,77.693,112900.0
2013-01-02 15:30:00,101.06,101.33,101.02,101.25,186400.0,77.7161,77.9237,77.6853,77.8622,186400.0
2013-01-03 09:30:00,101.0,101.61,101.0,101.19,80300.0,77.6699,78.139,77.6699,77.816,80300.0
2013-01-03 10:00:00,101.23,102.05,101.23,101.99,30000.0,77.8468,78.4774,77.8468,78.4312,30000.0
2013-01-03 10:30:00,102.02,102.14,101.83,101.89,12600.0,78.4543,78.5466,78.3082,78.3543,12600.0
2013-01-03 11:00:00,101.89,101.94,101.7,101.82,27800.0,78.3543,78.3928,78.2082,78.3005,27800.0
2013-01-03 11:30:00,101.82,101.87,101.61,101.63,33100.0,78.3005,78.339,78.139,78.1544,33100.0
2013-01-03 12:00:00,101.62,101.8,101.51,101.8,14400.0,78.1467,78.2851,78.0621,78.2851,14400.0
2013-01-03 12:30:00,101.82,101.86,101.54,101.75,35000.0,78.3005,78.3313,78.0852,78.2467,35000.0
2013-01-03 13:00:00,101.74,102.0,101.6,102.0,46100.0,78.239,78.4389,78.1313,78.4389,46100.0
2013-01-03 13:30:00,101.97,102.11,101.84,101.88,20200.0,78.4159,78.5235,78.3159,78.3466,20200.0
2013-01-03 14:00:00,101.85,101.9,101.48,101.52,58600.0,78.3236,78.362,78.039,78.0698,58600.0
2013-01-03 14:30:00,101.53,101.71,101.4,101.7,25500.0,78.0775,78.2159,77.9775,78.2082,25500.0
2013-01-03 15:00:00,101.72,101.72,101.35,101.38,29300.0,78.2236,78.2236,77.9391,77.9621,29300.0
2013-01-03 15:30:00,101.39,102.03,101.3,102.02,76500.0,77.9698,78.462,77.9006,78.4543,76500.0
2013-01-04 09:30:00,101.82,101.93,101.0,101.57,63000.0,78.3005,78.3851,77.6699,78.1083,63000.0
2013-01-04 10:00:00,101.61,101.78,101.39,101.65,46900.0,78.139,78.2697,77.9698,78.1698,46900.0
2013-01-04 10:30:00,101.63,101.89,101.54,101.63,42100.0,78.1544,78.3543,78.0852,78.1544,42100.0
2013-01-04 11:00:00,101.63,101.79,101.38,101.7,55300.0,78.1544,78.2774,77.9621,78.2082,55300.0
2013-01-04 11:30:00,101.66,101.7,101.51,101.63,40400.0,78.1775,78.2082,78.0621,78.1544,40400.0
2013-01-04 12:00:00,101.61,101.67,101.42,101.64,32200.0,78.139,78.1852,77.9929,78.1621,32200.0
2013-01-04 12:30:00,101.66,101.67,101.4,101.41,16400.0,78.1775,78.1852,77.9775,77.9852,16400.0
2013-01-04 13:00:00,101.43,101.46,101.35,101.38,58400.0,78.0006,78.0237,77.9391,77.9621,58400.0
2013-01-04 13:30:00,101.37,101.44,101.32,101.4,45200.0,77.9545,78.0083,77.916,77.9775,45200.0
2013-01-04 14:00:00,101.4,101.75,101.38,101.65,79600.0,77.9775,78.2467,77.9621,78.1698,79600.0
2013-01-04 14:30:00,101.67,101.69,101.47,101.49,30800.0,78.1852,78.2005,78.0314,78.0467,30800.0
2013-01-04 15:00:00,101.51,101.7,101.44,101.5,54000.0,78.0621,78.2082,78.0083,78.0544,54000.0
2013-01-04 15:30:00,101.52,101.57,101.4,101.49,263200.0,78.0698,78.1083,77.9775,78.0467,263200.0
2013-01-07 09:30:00,101.18,101.28,100.69,101.16,98000.0,77.8083,77.8852,77.4315,77.793,98000.0
2013-01-07 10:00:00,101.15,101.42,100.95,101.25,40000.0,77.7853,77.9929,77.6315,77.8622,40000.0
2013-01-07 10:30:00,101.25,101.87,101.25,101.69,33800.0,77.8622,78.339,77.8622,78.2005,33800.0
2013-01-07 11:00:00,101.67,102.13,101.61,101.68,29200.0,78.1852,78.5389,78.139,78.1928,29200.0
2013-01-07 11:30:00,101.69,101.76,101.29,101.32,51600.0,78.2005,78.2544,77.8929,77.916,51600.0
2013-01-07 12:00:00,101.32,101.56,101.26,101.45,34500.0,77.916,78.1006,77.8699,78.016,34500.0
2013-01-07 12:30:00,101.45,101.9,101.43,101.85,37800.0,78.016,78.362,78.0006,78.3236,37800.0
2013-01-07 13:00:00,101.85,101.94,101.67,101.7,17100.0,78.3236,78.3928,78.1852,78.2082,17100.0
2013-01-07 13:30:00,101.66,101.74,101.59,101.59,27400.0,78.1775,78.239,78.1236,78.1236,27400.0
2013-01-07 14:00:00,101.61,101.69,101.51,101.59,127200.0,78.139,78.2005,78.0621,78.1236,127200.0
2013-01-07 14:30:00,101.6,101.74,101.53,101.7,36900.0,78.1313,78.239,78.0775,78.2082,36900.0
2013-01-07 15:00:00,101.7,101.7,101.38,101.44,78000.0,78.2082,78.2082,77.9621,78.0083,78000.0
2013-01-07 15:30:00,101.39,101.55,101.39,101.5,99900.0,77.9698,78.0929,77.9698,78.0544,99900.0
2013-01-08 09:30:00,101.31,101.79,101.31,101.48,52700.0,77.9083,78.2774,77.9083,78.039,52700.0
2013-01-08 10:00:00,101.51,101.51,101.29,101.49,12800.0,78.0621,78.0621,77.8929,78.0467,12800.0
2013-01-08 10:30:00,101.47,101.48,101.24,101.37,18100.0,78.0314,78.039,77.8545,77.9545,18100.0
2013-01-08 11:00:00,101.36,101.48,101.17,101.33,33800.0,77.9468,78.039,77.8006,77.9237,33800.0
2013-01-08 11:30:00,101.4,101.54,101.39,101.48,59500.0,77.9775,78.0852,77.9698,78.039,59500.0
2013-01-08 12:00:00,101.49,101.7,101.45,101.54,49700.0,78.0467,78.2082,78.016,78.0852,49700.0
2013-01-08 12:30:00,101.57,101.62,101.43,101.45,29100.0,78.1083,78.1467,78.0006,78.016,29100.0
2013-01-08 13:00:00,101.48,101.62,101.25,101.6,58900.0,78.039,78.1467,77.8622,78.1313,58900.0
2013-01-08 13:30:00,101.61,101.69,101.53,101.64,24600.0,78.139,78.2005,78.0775,78.1621,24600.0
2013-01-08 14:00:00,101.67,101.85,101.61,101.7,45800.0,78.1852,78.3236,78.139,78.2082,45800.0
2013-01-08 14:30:00,101.72,101.79,101.56,101.64,30800.0,78.2236,78.2774,78.1006,78.1621,30800.0
2013-01-08 15:00:00,101.62,101.75,101.62,101.63,36600.0,78.1467,78.2467,78.1467,78.1544,36600.0
2013-01-08 15:30:00,101.67,101.76,101.52,101.76,165300.0,78.1852,78.2544,78.0698,78.2544,165300.0
2013-01-09 09:30:00,101.43,102.54,101.43,102.04,61600.0,78.0006,78.8542,78.0006,78.4697,61600.0
2013-01-09 10:00:00,102.04,102.36,101.99,102.25,37000.0,78.4697,78.7158,78.4312,78.6312,37000.0
2013-01-09 10:30:00,102.27,102.63,102.07,102.56,36200.0,78.6466,78.9234,78.4928,78.8696,36200.0
2013-01-09 11:00:00,102.61,102.63,102.34,102.42,23800.0,78.908,78.9234,78.7004,78.7619,23800.0
2013-01-09 11:30:00,102.34,103.0,102.34,102.99,21900.0,78.7004,79.2079,78.7004,79.2002,21900.0
2013-01-09 12:00:00,102.98,103.16,102.92,103.0,77600.0,79.1926,79.331,79.1464,79.2079,77600.0
2013-01-09 12:30:00,103.01,103.11,102.93,103.01,50000.0,79.2156,79.2925,79.1541,79.2156,50000.0
2013-01-09 13:00:00,103.01,103.3,102.96,103.04,20600.0,79.2156,79.4386,79.1772,79.2387,20600.0
2013-01-09 13:30:00,103.04,103.27,103.04,103.22,16200.0,79.2387,79.4156,79.2387,79.3771,16200.0
2013-01-09 14:00:00,103.23,103.67,103.17,103.67,24100.0,79.3848,79.7232,79.3387,79.7232,24100.0
2013-01-09 14:30:00,103.67,103.85,103.6,103.74,37300.0,79.7232,79.8616,79.6693,79.777,37300.0
2013-01-09 15:00:00,103.74,103.88,103.65,103.76,35400.0,79.777,79.8847,79.7078,79.7924,35400.0
2013-01-09 15:30:00,103.71,103.77,103.5,103.69,78300.0,79.7539,79.8001,79.5924,79.7386,78300.0
2013-01-10 09:30:00,103.78,104.35,103.36,103.86,66600.0,79.8078,80.2461,79.4848,79.8693,66600.0
2013-01-10 10:00:00,103.83,104.21,103.67,104.12,113400.0,79.8462,80.1384,79.7232,80.0692,113400.0
2013-01-10 10:30:00,104.11,104.18,103.81,103.98,98400.0,80.0615,80.1154,79.8308,79.9616,98400.0
2013-01-10 11:00:00,103.98,104.22,103.9,104.2,69700.0,79.9616,80.1461,79.9,80.1307,69700.0
2013-01-10 11:30:00,104.26,105.05,104.18,105.0,63600.0,80.1769,80.7844,80.1154,80.746,63600.0
2013-01-10 12:00:00,104.93,104.99,104.7,104.76,12400.0,80.6921,80.7383,80.5153,80.5614,12400.0
2013-01-10 12:30:00,104.76,104.84,104.64,104.72,14400.0,80.5614,80.6229,80.4691,80.5306,14400.0
2013-01-10 13:00:00,104.73,105.09,104.69,105.0,75100.0,80.5383,80.8152,80.5076,80.746,75100.0
2013-01-10 13:30:00,105.01,105.66,104.97,105.53,54500.0,80.7536,81.2535,80.7229,81.1535,54500.0
2013-01-10 14:00:00,105.53,105.68,105.44,105.61,36700.0,81.1535,81.2689,81.0843,81.215,36700.0
2013-01-10 14:30:00,105.6,105.66,105.26,105.45,36100.0,81.2074,81.2535,80.9459,81.092,36100.0
2013-01-10 15:00:00,105.46,105.55,105.35,105.38,39700.0,81.0997,81.1689,81.0151,81.0382,39700.0
2013-01-10 15:30:00,105.38,105.49,105.3,105.37,72900.0,81.0382,81.1228,80.9767,81.0305,72900.0
2013-01-11 09:30:00,105.28,105.96,104.94,105.54,91300.0,80.9613,81.4842,80.6998,81.1612,91300.0
2013-01-11 10:00:00,105.52,106.07,105.43,105.47,35900.0,81.1458,81.5688,81.0766,81.1074,35900.0
2013-01-11 10:30:00,105.47,105.53,104.99,105.28,40300.0,81.1074,81.1535,80.7383,80.9613,40300.0
2013-01-11 11:00:00,105.34,105.42,105.22,105.34,60600.0,81.0074,81.0689,80.9151,81.0074,60600.0
2013-01-11 11:30:00,105.32,105.72,105.13,105.72,42900.0,80.992,81.2996,80.8459,81.2996,42900.0
2013-01-11 12:00:00,105.68,105.96,105.51,105.76,35300.0,81.2689,81.4842,81.1381,81.3304,35300.0
2013-01-11 12:30:00,105.81,106.03,105.69,105.98,23600.0,81.3689,81.538,81.2766,81.4996,23600.0
2013-01-11 13:00:00,106.01,106.04,105.74,105.89,23100.0,81.5227,81.5457,81.315,81.4304,23100.0
2013-01-11 13:30:00,105.88,105.95,105.73,105.83,26500.0,81.4227,81.4765,81.3073,81.3842,26500.0
2013-01-11 14:00:00,105.83,105.97,105.72,105.96,29600.0,81.3842,81.4919,81.2996,81.4842,29600.0
2013-01-11 14:30:00,105.96,105.99,105.76,105.85,23600.0,81.4842,81.5073,81.3304,81.3996,23600.0
2013-01-11 15:00:00,105.82,105.84,105.62,105.73,33200.0,81.3765,81.3919,81.2227,81.3073,33200.0
2013-01-11 15:30:00,105.73,106.14,105.72,105.89,84700.0,81.3073,81.6226,81.2996,81.4304,84700.0
2013-01-14 09:30:00,105.91,106.5,105.91,106.44,29000.0,81.4458,81.8995,81.4458,81.8533,29000.0
2013-01-14 10:00:00,106.42,106.48,106.08,106.08,15700.0,81.8379,81.8841,81.5765,81.5765,15700.0
2013-01-14 10:30:00,106.14,106.29,106.01,106.22,22500.0,81.6226,81.738,81.5227,81.6841,22500.0
2013-01-14 11:00:00,106.2,106.51,106.2,106.51,18100.0,81.6688,81.9072,81.6688,81.9072,18100.0
2013-01-14 11:30:00,106.47,106.53,106.25,106.46,8500.0,81.8764,81.9225,81.7072,81.8687,8500.0
2013-01-14 12:00:00,106.45,106.6,106.39,106.4,10000.0,81.861,81.9764,81.8149,81.8226,10000.0
2013-01-14 12:30:00,106.41,106.63,106.37,106.56,10000.0,81.8303,81.9994,81.7995,81.9456,10000.0
2013-01-14 13:00:00,106.55,106.63,106.39,106.54,11600.0,81.9379,81.9994,81.8149,81.9302,11600.0
2013-01-14 13:30:00,106.52,106.65,106.36,106.41,12800.0,81.9148,82.0148,81.7918,81.8303,12800.0
2013-01-14 14:00:00,106.38,106.94,106.35,106.94,23400.0,81.8072,82.2378,81.7841,82.2378,23400.0
2013-01-14 14:30:00,106.93,107.0,106.7,106.73,23500.0,82.2301,82.284,82.0533,82.0763,23500.0
2013-01-14 15:00:00,106.72,106.96,106.71,106.91,24300.0,82.0686,82.2532,82.061,82.2148,24300.0
2013-01-14 15:30:00,106.93,106.94,106.48,106.68,120900.0,82.2301,82.2378,81.8841,82.0379,120900.0
2013-01-15 09:30:00,106.66,106.66,105.95,106.31,27600.0,82.0225,82.0225,81.4765,81.7534,27600.0
2013-01-15 10:00:00,106.23,106.39,106.2,106.22,13500.0,81.6918,81.8149,81.6688,81.6841,13500.0
2013-01-15 10:30:00,106.21,106.26,106.11,106.22,12600.0,81.6765,81.7149,81.5996,81.6841,12600.0
2013-01-15 11:00:00,106.19,106.24,106.09,106.22,16600.0,81.6611,81.6995,81.5842,81.6841,16600.0
2013-01-15 11:30:00,106.21,106.35,106.21,106.35,9600.0,81.6765,81.7841,81.6765,81.7841,9600.0
2013-01-15 12:00:00,106.34,106.34,106.16,106.23,10400.0,81.7764,81.7764,81.638,81.6918,10400.0
2013-01-15 12:30:00,106.22,106.46,106.17,106.4,24300.0,81.6841,81.8687,81.6457,81.8226,24300.0
2013-01-15 13:00:00,106.4,106.48,106.4,106.46,7200.0,81.8226,81.8841,81.8226,81.8687,7200.0
2013-01-15 13:30:00,106.42,106.53,106.4,106.43,23100.0,81.8379,81.9225,81.8226,81.8456,23100.0
2013-01-15 14:00:00,106.46,106.55,106.4,106.44,15500.0,81.8687,81.9379,81.8226,81.8533,15500.0
2013-01-15 14:30:00,106.44,106.56,106.4,106.5,31400.0,81.8533,81.9456,81.8226,81.8995,31400.0
2013-01-15 15:00:00,106.5,106.82,106.39,106.73,32000.0,81.8995,82.1456,81.8149,82.0763,32000.0
2013-01-15 15:30:00,106.73,106.84,106.63,106.75,57200.0,82.0763,82.1609,81.9994,82.0917,57200.0
2013-01-16 09:30:00,106.79,106.79,106.25,106.63,23100.0,82.1225,82.1225,81.7072,81.9994,23100.0
2013-01-16 10:00:00,106.52,106.62,106.41,106.55,18100.0,81.9148,81.9917,81.8303,81.9379,18100.0
2013-01-16 10:30:00,106.59,106.62,106.5,106.51,40700.0,81.9687,81.9917,81.8995,81.9072,40700.0
2013-01-16 11:00:00,106.51,106.67,106.48,106.53,52000.0,81.9072,82.0302,81.8841,81.9225,52000.0
2013-01-16 11:30:00,106.56,106.58,106.45,106.49,14000.0,81.9456,81.961,81.861,81.8918,14000.0
2013-01-16 12:00:00,106.49,106.62,106.45,106.55,19600.0,81.8918,81.9917,81.861,81.9379,19600.0
2013-01-16 12:30:00,106.6,106.62,106.48,106.58,19300.0,81.9764,81.9917,81.8841,81.961,19300.0
2013-01-16 13:00:00,106.6,106.63,106.47,106.62,63700.0,81.9764,81.9994,81.8764,81.9917,63700.0
2013-01-16 13:30:00,106.65,106.79,106.58,106.72,30200.0,82.0148,82.1225,81.961,82.0686,30200.0
2013-01-16 14:00:00,106.75,106.97,106.75,106.95,18900.0,82.0917,82.2609,82.0917,82.2455,18900.0
2013-01-16 14:30:00,106.96,107.12,106.84,107.11,33500.0,82.2532,82.3763,82.1609,82.3686,33500.0
2013-01-16 15:00:00,107.1,107.19,106.95,107.02,81600.0,82.3609,82.4301,82.2455,82.2994,81600.0
2013-01-16 15:30:00,107.01,107.19,106.98,107.06,98200.0,82.2917,82.4301,82.2686,82.3301,98200.0
2013-01-17 09:30:00,107.5,107.5,106.26,106.41,16400.0,82.6685,82.6685,81.7149,81.8303,16400.0
2013-01-17 10:00:00,106.33,106.77,106.26,106.69,26500.0,81.7687,82.1071,81.7149,82.0456,26500.0
2013-01-17 10:30:00,106.69,106.72,106.44,106.59,26000.0,82.0456,82.0686,81.8533,81.9687,26000.0
2013-01-17 11:00:00,106.58,106.98,106.49,106.86,44700.0,81.961,82.2686,81.8918,82.1763,44700.0
2013-01-17 11:30:00,106.83,107.08,106.78,106.85,26800.0,82.1532,82.3455,82.1148,82.1686,26800.0
2013-01-17 12:00:00,106.8,106.85,106.6,106.72,55700.0,82.1302,82.1686,81.9764,82.0686,55700.0
2013-01-17 12:30:00,106.73,107.09,106.69,106.96,47500.0,82.0763,82.3532,82.0456,82.2532,47500.0
2013-01-17 13:00:00,106.96,107.33,106.9,107.07,49200.0,82.2532,82.5377,82.2071,82.3378,49200.0
2013-01-17 13:30:00,107.11,107.15,106.91,106.95,32200.0,82.3686,82.3993,82.2148,82.2455,32200.0
2013-01-17 14:00:00,106.92,107.12,106.9,107.12,40400.0,82.2225,82.3763,82.2071,82.3763,40400.0
2013-01-17 14:30:00,107.11,107.32,107.0,107.16,42900.0,82.3686,82.5301,82.284,82.407,42900.0
2013-01-17 15:00:00,107.11,107.19,106.98,107.09,41700.0,82.3686,82.4301,82.2686,82.3532,41700.0
2013-01-17 15:30:00,107.06,107.13,106.92,106.97,62400.0,82.3301,82.3839,82.2225,82.2609,62400.0
2013-01-18 09:30:00,107.25,107.9,105.59,107.39,57000.0,82.4762,82.9761,81.1997,82.5839,57000.0
2013-01-18 10:00:00,107.47,107.5,107.1,107.36,32200.0,82.6454,82.6685,82.3609,82.5608,32200.0
2013-01-18 10:30:00,107.36,107.39,107.0,107.14,12400.0,82.5608,82.5839,82.284,82.3916,12400.0
2013-01-18 11:00:00,107.2,107.2,106.9,106.92,10400.0,82.4378,82.4378,82.2071,82.2225,10400.0
2013-01-18 11:30:00,106.99,107.0,106.86,106.89,32400.0,82.2763,82.284,82.1763,82.1994,32400.0
2013-01-18 12:00:00,106.91,106.92,106.75,106.79,66100.0,82.2148,82.2225,82.0917,82.1225,66100.0
2013-01-18 12:30:00,106.75,106.86,106.63,106.77,20700.0,82.0917,82.1763,81.9994,82.1071,20700.0
2013-01-18 13:00:00,106.74,106.91,106.71,106.84,37000.0,82.084,82.2148,82.061,82.1609,37000.0
2013-01-18 13:30:00,106.82,106.82,106.58,106.6,19300.0,82.1456,82.1456,81.961,81.9764,19300.0
2013-01-18 14:00:00,106.6,106.78,106.58,106.69,14900.0,81.9764,82.1148,81.961,82.0456,14900.0
2013-01-18 14:30:00,106.65,106.69,106.58,106.62,21200.0,82.0148,82.0456,81.961,81.9917,21200.0
2013-01-18 15:00:00,106.65,106.66,106.51,106.55,56000.0,82.0148,82.0225,81.9072,81.9379,56000.0
2013-01-18 15:30:00,106.57,106.69,106.52,106.68,82200.0,81.9533,82.0456,81.9148,82.0379,82200.0
2013-01-22 09:30:00,106.76,108.0,106.76,107.55,120300.0,82.0994,83.053,82.0994,82.7069,120300.0
2013-01-22 10:00:00,107.83,107.85,107.21,107.74,44700.0,82.9222,82.9376,82.4455,82.853,44700.0
2013-01-22 10:30:00,107.74,107.95,107.56,107.94,33200.0,82.853,83.0145,82.7146,83.0068,33200.0
2013-01-22 11:00:00,107.95,108.03,107.83,107.98,26400.0,83.0145,83.0761,82.9222,83.0376,26400.0
2013-01-22 11:30:00,107.97,107.97,107.64,107.94,33600.0,83.0299,83.0299,82.7761,83.0068,33600.0
2013-01-22 12:00:00,107.91,107.98,107.74,107.93,22500.0,82.9838,83.0376,82.853,82.9992,22500.0
2013-01-22 12:30:00,107.94,108.03,107.81,107.95,31100.0,83.0068,83.0761,82.9069,83.0145,31100.0
2013-01-22 13:00:00,107.98,108.17,107.92,108.14,43100.0,83.0376,83.1837,82.9915,83.1606,43100.0
2013-01-22 13:30:00,108.14,108.21,107.87,107.91,44500.0,83.1606,83.2145,82.953,82.9838,44500.0
2013-01-22 14:00:00,107.91,108.27,107.88,108.14,53700.0,82.9838,83.2606,82.9607,83.1606,53700.0
2013-01-22 14:30:00,108.16,108.46,108.09,108.4,57600.0,83.176,83.4067,83.1222,83.3606,57600.0
2013-01-22 15:00:00,108.4,108.62,108.37,108.5,69600.0,83.3606,83.5298,83.3375,83.4375,69600.0
2013-01-22 15:30:00,108.5,109.06,108.5,108.81,114300.0,83.4375,83.8681,83.4375,83.6759,114300.0
2013-01-23 09:30:00,108.89,109.52,108.75,108.81,63700.0,83.7374,84.2219,83.6297,83.6759,63700.0
2013-01-23 10:00:00,108.77,109.08,108.34,108.4,26900.0,83.6451,83.8835,83.3144,83.3606,26900.0
2013-01-23 10:30:00,108.42,108.56,108.12,108.42,19100.0,83.376,83.4836,83.1453,83.376,19100.0
2013-01-23 11:00:00,108.42,108.71,108.42,108.52,15300.0,83.376,83.599,83.376,83.4529,15300.0
2013-01-23 11:30:00,108.53,108.74,108.48,108.55,19700.0,83.4606,83.622,83.4221,83.4759,19700.0
2013-01-23 12:00:00,108.54,109.07,108.52,108.62,32600.0,83.4682,83.8758,83.4529,83.5298,32600.0
2013-01-23 12:30:00,108.66,108.9,108.66,108.9,16400.0,83.5605,83.7451,83.5605,83.7451,16400.0
2013-01-23 13:00:00,108.9,108.93,108.72,108.81,24400.0,83.7451,83.7682,83.6067,83.6759,24400.0
2013-01-23 13:30:00,108.75,108.78,108.44,108.45,22700.0,83.6297,83.6528,83.3913,83.399,22700.0
2013-01-23 14:00:00,108.45,108.61,108.35,108.53,17200.0,83.399,83.5221,83.3221,83.4606,17200.0
2013-01-23 14:30:00,108.52,108.7,108.47,108.61,15700.0,83.4529,83.5913,83.4144,83.5221,15700.0
2013-01-23 15:00:00,108.55,108.8,108.54,108.8,16100.0,83.4759,83.6682,83.4682,83.6682,16100.0
2013-01-23 15:30:00,108.73,109.06,108.71,108.85,68000.0,83.6144,83.8681,83.599,83.7066,68000.0
2013-01-24 09:30:00,108.9,108.9,108.28,108.56,29500.0,83.7451,83.7451,83.2683,83.4836,29500.0
2013-01-24 10:00:00,108.56,108.91,108.46,108.54,18700.0,83.4836,83.7528,83.4067,83.4682,18700.0
2013-01-24 10:30:00,108.53,108.67,108.37,108.67,9200.0,83.4606,83.5682,83.3375,83.5682,9200.0
2013-01-24 11:00:00,108.77,108.77,108.47,108.49,17500.0,83.6451,83.6451,83.4144,83.4298,17500.0
2013-01-24 11:30:00,108.49,108.67,108.44,108.66,18600.0,83.4298,83.5682,83.3913,83.5605,18600.0
2013-01-24 12:00:00,108.64,108.71,108.53,108.55,21700.0,83.5451,83.599,83.4606,83.4759,21700.0
2013-01-24 12:30:00,108.55,108.57,108.2,108.29,21200.0,83.4759,83.4913,83.2068,83.276,21200.0
2013-01-24 13:00:00,108.34,108.52,108.28,108.52,6000.0,83.3144,83.4529,83.2683,83.4529,6000.0
2013-01-24 13:30:00,108.49,108.49,108.18,108.37,7000.0,83.4298,83.4298,83.1914,83.3375,7000.0
2013-01-24 14:00:00,108.4,108.67,108.36,108.67,8400.0,83.3606,83.5682,83.3298,83.5682,8400.0
2013-01-24 14:30:00,108.68,108.85,108.57,108.78,13500.0,83.5759,83.7066,83.4913,83.6528,13500.0
2013-01-24 15:00:00,108.79,108.98,108.74,108.98,15400.0,83.6605,83.8066,83.622,83.8066,15400.0
2013-01-24 15:30:00,108.98,109.1,108.6,108.61,58300.0,83.8066,83.8989,83.5144,83.5221,58300.0
2013-01-25 09:30:00,108.93,109.29,108.59,108.62,32500.0,83.7682,84.045,83.5067,83.5298,32500.0
2013-01-25 10:00:00,108.62,108.62,107.94,108.03,33100.0,83.5298,83.5298,83.0068,83.0761,33100.0
2013-01-25 10:30:00,108.09,108.35,107.96,108.23,21300.0,83.1222,83.3221,83.0222,83.2299,21300.0
2013-01-25 11:00:00,108.25,108.36,108.02,108.02,9800.0,83.2452,83.3298,83.0684,83.0684,9800.0
2013-01-25 11:30:00,107.99,108.15,107.96,107.96,5400.0,83.0453,83.1683,83.0222,83.0222,5400.0
2013-01-25 12:00:00,107.96,108.32,107.96,108.16,21300.0,83.0222,83.2991,83.0222,83.176,21300.0
2013-01-25 12:30:00,108.16,108.52,108.1,108.31,36600.0,83.176,83.4529,83.1299,83.2914,36600.0
2013-01-25 13:00:00,108.28,109.18,108.28,109.09,101200.0,83.2683,83.9604,83.2683,83.8912,101200.0
2013-01-25 13:30:00,109.04,109.16,108.84,109.14,15600.0,83.8528,83.945,83.6989,83.9297,15600.0
2013-01-25 14:00:00,109.13,109.25,108.75,108.85,24100.0,83.922,84.0142,83.6297,83.7066,24100.0
2013-01-25 14:30:00,108.85,109.2,108.8,108.97,22800.0,83.7066,83.9758,83.6682,83.7989,22800.0
2013-01-25 15:00:00,108.98,109.09,108.78,108.9,21700.0,83.8066,83.8912,83.6528,83.7451,21700.0
2013-01-25 15:30:00,108.92,109.06,108.87,109.03,59800.0,83.7605,83.8681,83.722,83.8451,59800.0
2013-01-28 09:30:00,109.1,109.52,107.97,108.04,43800.0,83.8989,84.2219,83.0299,83.0837,43800.0
2013-01-28 10:00:00,108.03,108.61,107.78,108.42,37500.0,83.0761,83.5221,82.8838,83.376,37500.0
2013-01-28 10:30:00,108.41,108.41,107.95,108.14,19800.0,83.3683,83.3683,83.0145,83.1606,19800.0
2013-01-28 11:00:00,108.16,108.36,108.16,108.27,11300.0,83.176,83.3298,83.176,83.2606,11300.0
2013-01-28 11:30:00,108.2,108.38,108.01,108.3,26500.0,83.2068,83.3452,83.0607,83.2837,26500.0
2013-01-28 12:00:00,108.26,108.31,108.1,108.27,18100.0,83.2529,83.2914,83.1299,83.2606,18100.0
2013-01-28 12:30:00,108.19,108.49,108.15,108.45,63100.0,83.1991,83.4298,83.1683,83.399,63100.0
2013-01-28 13:00:00,108.45,108.49,108.22,108.41,14900.0,83.399,83.4298,83.2222,83.3683,14900.0
2013-01-28 13:30:00,108.38,108.66,108.38,108.64,40700.0,83.3452,83.5605,83.3452,83.5451,40700.0
2013-01-28 14:00:00,108.62,108.68,108.35,108.61,32000.0,83.5298,83.5759,83.3221,83.5221,32000.0
2013-01-28 14:30:00,108.61,108.69,108.47,108.62,22100.0,83.5221,83.5836,83.4144,83.5298,22100.0
2013-01-28 15:00:00,108.61,108.72,108.56,108.64,19000.0,83.5221,83.6067,83.4836,83.5451,19000.0
2013-01-28 15:30:00,108.67,108.98,108.57,108.57,61300.0,83.5682,83.8066,83.4913,83.4913,61300.0
2013-01-29 09:30:00,109.29,109.58,108.86,109.05,41900.0,84.045,84.268,83.7143,83.8604,41900.0
2013-01-29 10:00:00,108.94,109.61,108.94,109.44,21700.0,83.7758,84.2911,83.7758,84.1604,21700.0
2013-01-29 10:30:00,109.4,109.55,109.33,109.47,15800.0,84.1296,84.2449,84.0758,84.1834,15800.0
2013-01-29 11:00:00,109.54,110.15,109.43,109.93,43200.0,84.2373,84.7064,84.1527,84.5372,43200.0
2013-01-29 11:30:00,109.82,110.18,109.68,110.12,31100.0,84.4526,84.7294,84.3449,84.6833,31100.0
2013-01-29 12:00:00,110.19,110.21,109.86,109.9,24900.0,84.7371,84.7525,84.4833,84.5141,24900.0
2013-01-29 12:30:00,109.91,110.17,109.87,110.05,26700.0,84.5218,84.7217,84.491,84.6294,26700.0
2013-01-29 13:00:00,110.07,110.51,109.94,110.07,30400.0,84.6448,84.9832,84.5449,84.6448,30400.0
2013-01-29 13:30:00,110.07,110.6,110.06,110.55,38700.0,84.6448,85.0524,84.6371,85.014,38700.0
2013-01-29 14:00:00,110.57,110.67,109.99,109.99,31600.0,85.0293,85.1062,84.5833,84.5833,31600.0
2013-01-29 14:30:00,110.01,110.12,109.81,110.06,21800.0,84.5987,84.6833,84.4449,84.6371,21800.0
2013-01-29 15:00:00,110.07,110.42,110.05,110.4,175800.0,84.6448,84.914,84.6294,84.8986,175800.0
2013-01-29 15:30:00,110.36,110.7,110.26,110.38,141600.0,84.8678,85.1293,84.7909,84.8832,141600.0
2013-01-30 09:30:00,110.5,111.76,110.4,110.69,25600.0,84.9755,85.9445,84.8986,85.1216,25600.0
2013-01-30 10:00:00,110.74,111.33,110.64,111.19,102800.0,85.1601,85.6138,85.0832,85.5061,102800.0
2013-01-30 10:30:00,111.21,111.42,111.04,111.4,34700.0,85.5215,85.683,85.3908,85.6676,34700.0
2013-01-30 11:00:00,111.39,111.67,111.3,111.3,36900.0,85.6599,85.8752,85.5907,85.5907,36900.0
2013-01-30 11:30:00,111.31,111.35,111.2,111.25,12500.0,85.5984,85.6292,85.5138,85.5523,12500.0
2013-01-30 12:00:00,111.22,111.41,111.2,111.24,22600.0,85.5292,85.6753,85.5138,85.5446,22600.0
2013-01-30 12:30:00,111.28,111.56,111.28,111.55,14300.0,85.5753,85.7907,85.5753,85.783,14300.0
2013-01-30 13:00:00,111.54,111.92,111.52,111.71,22600.0,85.7753,86.0675,85.7599,85.906,22600.0
2013-01-30 13:30:00,111.73,111.78,111.6,111.65,14900.0,85.9214,85.9598,85.8214,85.8599,14900.0
2013-01-30 14:00:00,111.54,111.75,111.52,111.63,14900.0,85.7753,85.9368,85.7599,85.8445,14900.0
2013-01-30 14:30:00,111.6,111.71,111.21,111.34,23900.0,85.8214,85.906,85.5215,85.6215,23900.0
2013-01-30 15:00:00,111.4,111.54,111.22,111.24,14500.0,85.6676,85.7753,85.5292,85.5446,14500.0
2013-01-30 15:30:00,111.22,111.29,110.98,111.2,60100.0,85.5292,85.583,85.3446,85.5138,60100.0
2013-01-31 09:30:00,111.1,111.21,110.5,110.71,82000.0,85.4369,85.5215,84.9755,85.137,82000.0
2013-01-31 10:00:00,110.67,110.67,109.0,109.08,74300.0,85.1062,85.1062,83.822,83.8835,74300.0
2013-01-31 10:30:00,109.1,109.2,107.69,108.05,157500.0,83.8989,83.9758,82.8146,83.0914,157500.0
2013-01-31 11:00:00,107.98,108.65,107.91,108.52,91900.0,83.0376,83.5528,82.9838,83.4529,91900.0
2013-01-31 11:30:00,108.49,108.49,107.7,108.05,65300.0,83.4298,83.4298,82.8223,83.0914,65300.0
2013-01-31 12:00:00,108.01,108.46,108.0,108.06,49000.0,83.0607,83.4067,83.053,83.0991,49000.0
2013-01-31 12:30:00,108.06,108.07,107.89,108.06,42200.0,83.0991,83.1068,82.9684,83.0991,42200.0
2013-01-31 13:00:00,108.08,108.15,107.96,108.06,37500.0,83.1145,83.1683,83.0222,83.0991,37500.0
2013-01-31 13:30:00,108.06,108.19,107.99,108.0,40000.0,83.0991,83.1991,83.0453,83.053,40000.0
2013-01-31 14:00:00,108.0,108.18,107.86,107.97,79600.0,83.053,83.1914,82.9453,83.0299,79600.0
2013-01-31 14:30:00,107.98,108.24,107.98,108.01,42900.0,83.0376,83.2375,83.0376,83.0607,42900.0
2013-01-31 15:00:00,107.98,108.02,107.58,107.71,81400.0,83.0376,83.0684,82.73,82.83,81400.0
2013-01-31 15:30:00,107.71,108.11,107.45,107.9,205300.0,82.83,83.1376,82.63,82.9761,205300.0
2013-02-01 09:30:00,108.97,109.73,108.36,109.53,52000.0,83.7989,84.3834,83.3298,84.2296,52000.0
2013-02-01 10:00:00,109.57,110.05,109.45,110.04,53700.0,84.2603,84.6294,84.168,84.6218,53700.0
2013-02-01 10:30:00,110.04,110.17,109.8,110.0,62900.0,84.6218,84.7217,84.4372,84.591,62900.0
2013-02-01 11:00:00,110.0,110.5,109.97,110.23,29800.0,84.591,84.9755,84.5679,84.7679,29800.0
2013-02-01 11:30:00,110.23,110.49,110.14,110.49,23900.0,84.7679,84.9678,84.6987,84.9678,23900.0
2013-02-01 12:00:00,110.46,110.61,110.34,110.45,26900.0,84.9447,85.0601,84.8525,84.9371,26900.0
2013-02-01 12:30:00,110.41,110.42,109.8,109.8,35100.0,84.9063,84.914,84.4372,84.4372,35100.0
2013-02-01 13:00:00,109.8,110.22,109.75,110.1,59100.0,84.4372,84.7602,84.3987,84.6679,59100.0
2013-02-01 13:30:00,110.12,110.18,110.03,110.18,44000.0,84.6833,84.7294,84.6141,84.7294,44000.0
2013-02-01 14:00:00,110.1,110.15,110.01,110.1,57800.0,84.6679,84.7064,84.5987,84.6679,57800.0
2013-02-01 14:30:00,110.11,110.45,110.03,110.03,70600.0,84.6756,84.9371,84.6141,84.6141,70600.0
2013-02-01 15:00:00,110.02,110.45,109.96,110.44,47200.0,84.6064,84.9371,84.5602,84.9294,47200.0
2013-02-01 15:30:00,110.45,111.06,110.45,110.98,161100.0,84.9371,85.4061,84.9371,85.3446,161100.0
2013-02-04 09:30:00,110.54,110.54,109.39,110.09,49400.0,85.0063,85.0063,84.1219,84.6602,49400.0
2013-02-04 10:00:00,110.16,110.2,109.68,110.18,24500.0,84.714,84.7448,84.3449,84.7294,24500.0
2013-02-04 10:30:00,110.19,110.19,109.23,109.52,21300.0,84.7371,84.7371,83.9989,84.2219,21300.0
2013-02-04 11:00:00,109.51,109.75,109.38,109.54,15200.0,84.2142,84.3987,84.1142,84.2373,15200.0
2013-02-04 11:30:00,109.54,109.55,109.23,109.44,12800.0,84.2373,84.2449,83.9989,84.1604,12800.0
2013-02-04 12:00:00,109.41,109.53,109.24,109.34,10200.0,84.1373,84.2296,84.0066,84.0835,10200.0
2013-02-04 12:30:00,109.32,109.56,109.3,109.49,12800.0,84.0681,84.2526,84.0527,84.1988,12800.0
2013-02-04 13:00:00,109.44,109.55,109.37,109.53,6400.0,84.1604,84.2449,84.1065,84.2296,6400.0
2013-02-04 13:30:00,109.48,109.49,109.12,109.46,11300.0,84.1911,84.1988,83.9143,84.1757,11300.0
2013-02-04 14:00:00,109.44,109.69,109.39,109.43,22400.0,84.1604,84.3526,84.1219,84.1527,22400.0
2013-02-04 14:30:00,109.43,109.57,109.32,109.57,18100.0,84.1527,84.2603,84.0681,84.2603,18100.0
2013-02-04 15:00:00,109.55,109.56,108.79,108.79,69100.0,84.2449,84.2526,83.6605,83.6605,69100.0
2013-02-04 15:30:00,108.8,109.22,108.79,109.11,54000.0,83.6682,83.9912,83.6605,83.9066,54000.0
2013-02-05 09:30:00,110.29,110.95,109.58,110.91,67500.0,84.814,85.3216,84.268,85.2908,67500.0
2013-02-05 10:00:00,110.84,110.89,110.38,110.71,28600.0,85.237,85.2754,84.8832,85.137,28600.0
2013-02-05 10:30:00,110.73,110.74,110.54,110.66,31700.0,85.1524,85.1601,85.0063,85.0985,31700.0
2013-02-05 11:00:00,110.69,110.7,110.26,110.45,31100.0,85.1216,85.1293,84.7909,84.9371,31100.0
2013-02-05 11:30:00,110.47,110.5,110.14,110.24,13800.0,84.9524,84.9755,84.6987,84.7756,13800.0
2013-02-05 12:00:00,110.23,110.35,110.02,110.2,21500.0,84.7679,84.8602,84.6064,84.7448,21500.0
2013-02-05 12:30:00,110.24,110.42,110.11,110.39,12400.0,84.7756,84.914,84.6756,84.8909,12400.0
2013-02-05 13:00:00,110.33,110.6,110.33,110.6,27100.0,84.8448,85.0524,84.8448,85.0524,27100.0
2013-02-05 13:30:00,110.64,110.7,110.5,110.52,32000.0,85.0832,85.1293,84.9755,84.9909,32000.0
2013-02-05 14:00:00,110.51,111.08,110.49,111.05,35700.0,84.9832,85.4215,84.9678,85.3985,35700.0
2013-02-05 14:30:00,111.04,111.04,110.56,110.65,19500.0,85.3908,85.3908,85.0216,85.0909,19500.0
2013-02-05 15:00:00,110.68,110.71,110.47,110.54,15100.0,85.1139,85.137,84.9524,85.0063,15100.0
2013-02-05 15:30:00,110.56,110.63,110.28,110.36,61500.0,85.0216,85.0755,84.8063,84.8678,61500.0
2013-02-06 09:30:00,110.13,110.57,109.15,110.49,63400.0,84.691,85.0293,83.9373,84.9678,63400.0
2013-02-06 10:00:00,110.45,110.51,109.64,109.72,26200.0,84.9371,84.9832,84.3142,84.3757,26200.0
2013-02-06 10:30:00,109.71,109.9,109.53,109.9,18400.0,84.368,84.5141,84.2296,84.5141,18400.0
2013-02-06 11:00:00,109.89,110.06,109.67,109.73,20800.0,84.5064,84.6371,84.3372,84.3834,20800.0
2013-02-06 11:30:00,109.73,109.84,109.66,109.84,7000.0,84.3834,84.468,84.3295,84.468,7000.0
2013-02-06 12:00:00,109.81,110.13,109.76,110.05,30300.0,84.4449,84.691,84.4064,84.6294,30300.0
2013-02-06 12:30:00,110.03,110.04,109.8,109.83,14400.0,84.6141,84.6218,84.4372,84.4603,14400.0
2013-02-06 13:00:00,109.82,109.85,109.63,109.65,26000.0,84.4526,84.4756,84.3065,84.3218,26000.0
2013-02-06 13:30:00,109.68,109.78,109.64,109.71,13900.0,84.3449,84.4218,84.3142,84.368,13900.0
2013-02-06 14:00:00,109.65,109.8,109.65,109.75,14400.0,84.3218,84.4372,84.3218,84.3987,14400.0
2013-02-06 14:30:00,109.75,109.82,109.64,109.75,14600.0,84.3987,84.4526,84.3142,84.3987,14600.0
2013-02-06 15:00:00,109.77,109.86,109.63,109.8,18200.0,84.4141,84.4833,84.3065,84.4372,18200.0
2013-02-06 15:30:00,109.81,110.25,109.76,110.05,50300.0,84.4449,84.7833,84.4064,84.6294,50300.0
2013-02-07 09:30:00,110.61,111.45,110.61,111.45,69000.0,85.0601,85.7061,85.0601,85.7061,69000.0
2013-02-07 10:00:00,111.4,111.46,110.36,110.59,44900.0,85.6676,85.7138,84.8678,85.0447,44900.0
2013-02-07 10:30:00,110.58,110.67,110.27,110.33,11800.0,85.037,85.1062,84.7986,84.8448,11800.0
2013-02-07 11:00:00,110.42,110.8,110.33,110.47,32100.0,84.914,85.2062,84.8448,84.9524,32100.0
2013-02-07 11:30:00,110.37,110.39,109.67,109.76,17900.0,84.8755,84.8909,84.3372,84.4064,17900.0
2013-02-07 12:00:00,109.76,109.78,109.29,109.36,27400.0,84.4064,84.4218,84.045,84.0988,27400.0
2013-02-07 12:30:00,109.44,109.62,109.3,109.37,20200.0,84.1604,84.2988,84.0527,84.1065,20200.0
2013-02-07 13:00:00,109.4,109.46,109.32,109.44,20800.0,84.1296,84.1757,84.0681,84.1604,20800.0
2013-02-07 13:30:00,109.45,109.45,109.07,109.07,20300.0,84.168,84.168,83.8758,83.8758,20300.0
2013-02-07 14:00:00,109.09,109.41,109.07,109.09,70700.0,83.8912,84.1373,83.8758,83.8912,70700.0
2013-02-07 14:30:00,109.08,109.09,108.81,108.91,24800.0,83.8835,83.8912,83.6759,83.7528,24800.0
2013-02-07 15:00:00,108.92,109.03,108.8,108.97,34500.0,83.7605,83.8451,83.6682,83.7989,34500.0
2013-02-07 15:30:00,108.97,109.56,108.91,109.47,45400.0,83.7989,84.2526,83.7528,84.1834,45400.0
2013-02-08 09:30:00,110.01,110.15,109.24,109.98,30900.0,84.5987,84.7064,84.0066,84.5756,30900.0
2013-02-08 10:00:00,109.99,110.06,109.49,109.56,66900.0,84.5833,84.6371,84.1988,84.2526,66900.0
2013-02-08 10:30:00,109.56,109.72,109.32,109.63,18800.0,84.2526,84.3757,84.0681,84.3065,18800.0
2013-02-08 11:00:00,109.74,109.76,108.89,108.94,23900.0,84.3911,84.4064,83.7374,83.7758,23900.0
2013-02-08 11:30:00,108.91,109.36,108.8,109.18,14600.0,83.7528,84.0988,83.6682,83.9604,14600.0
2013-02-08 12:00:00,109.18,109.27,109.01,109.05,13800.0,83.9604,84.0296,83.8297,83.8604,13800.0
2013-02-08 12:30:00,109.05,109.16,108.97,109.02,12400.0,83.8604,83.945,83.7989,83.8374,12400.0
2013-02-08 13:00:00,109.02,109.06,108.86,108.95,9200.0,83.8374,83.8681,83.7143,83.7835,9200.0
2013-02-08 13:30:00,108.98,109.08,108.93,109.03,11200.0,83.8066,83.8835,83.7682,83.8451,11200.0
2013-02-08 14:00:00,108.99,108.99,108.82,108.88,11300.0,83.8143,83.8143,83.6836,83.7297,11300.0
2013-02-08 14:30:00,108.89,109.03,108.83,108.83,28700.0,83.7374,83.8451,83.6913,83.6913,28700.0
2013-02-08 15:00:00,108.85,108.85,108.7,108.74,41300.0,83.7066,83.7066,83.5913,83.622,41300.0
2013-02-08 15:30:00,108.75,109.28,108.74,109.04,57900.0,83.6297,84.0373,83.622,83.8528,57900.0
2013-02-11 09:30:00,109.1,109.8,108.86,108.9,39000.0,83.8989,84.4372,83.7143,83.7451,39000.0
2013-02-11 10:00:00,108.87,109.04,108.69,108.76,12700.0,83.722,83.8528,83.5836,83.6374,12700.0
2013-02-11 10:30:00,108.75,109.07,108.61,108.95,13600.0,83.6297,83.8758,83.5221,83.7835,13600.0
2013-02-11 11:00:00,108.96,109.11,108.87,109.03,17900.0,83.7912,83.9066,83.722,83.8451,17900.0
2013-02-11 11:30:00,109.05,109.39,109.0,109.25,17200.0,83.8604,84.1219,83.822,84.0142,17200.0
2013-02-11 12:00:00,109.3,109.47,109.1,109.37,17100.0,84.0527,84.1834,83.8989,84.1065,17100.0
2013-02-11 12:30:00,109.39,109.48,109.24,109.29,16700.0,84.1219,84.1911,84.0066,84.045,16700.0
2013-02-11 13:00:00,109.28,109.42,108.73,108.9,26500.0,84.0373,84.145,83.6144,83.7451,26500.0
2013-02-11 13:30:00,108.87,108.98,108.6,108.75,36000.0,83.722,83.8066,83.5144,83.6297,36000.0
2013-02-11 14:00:00,108.69,108.81,108.6,108.7,16400.0,83.5836,83.6759,83.5144,83.5913,16400.0
2013-02-11 14:30:00,108.65,108.84,108.58,108.83,9800.0,83.5528,83.6989,83.499,83.6913,9800.0
2013-02-11 15:00:00,108.86,109.14,108.84,108.85,12500.0,83.7143,83.9297,83.6989,83.7066,12500.0
2013-02-11 15:30:00,108.91,109.37,108.88,109.2,41100.0,83.7528,84.1065,83.7297,83.9758,41100.0
2013-02-12 09:30:00,109.66,110.04,109.55,109.63,59300.0,84.3295,84.6218,84.2449,84.3065,59300.0
2013-02-12 10:00:00,109.63,109.86,108.95,109.09,23200.0,84.3065,84.4833,83.7835,83.8912,23200.0
2013-02-12 10:30:00,109.14,109.54,109.09,109.4,11400.0,83.9297,84.2373,83.8912,84.1296,11400.0
2013-02-12 11:00:00,109.4,109.5,108.99,109.49,29200.0,84.1296,84.2065,83.8143,84.1988,29200.0
2013-02-12 11:30:00,109.54,109.6,109.37,109.37,8400.0,84.2373,84.2834,84.1065,84.1065,8400.0
2013-02-12 12:00:00,109.4,109.91,109.4,109.71,16800.0,84.1296,84.5218,84.1296,84.368,16800.0
2013-02-12 12:30:00,109.64,109.64,109.27,109.28,8800.0,84.3142,84.3142,84.0296,84.0373,8800.0
2013-02-12 13:00:00,109.32,109.39,108.8,109.0,26900.0,84.0681,84.1219,83.6682,83.822,26900.0
2013-02-12 13:30:00,108.99,109.1,108.7,109.02,34900.0,83.8143,83.8989,83.5913,83.8374,34900.0
2013-02-12 14:00:00,109.02,109.25,108.68,108.68,24600.0,83.8374,84.0142,83.5759,83.5759,24600.0
2013-02-12 14:30:00,108.73,109.53,108.73,109.51,12000.0,83.6144,84.2296,83.6144,84.2142,12000.0
2013-02-12 15:00:00,109.44,109.58,109.28,109.39,14100.0,84.1604,84.268,84.0373,84.1219,14100.0
2013-02-12 15:30:00,109.37,109.37,109.03,109.26,28700.0,84.1065,84.1065,83.8451,84.0219,28700.0
2013-02-13 09:30:00,109.49,110.16,109.04,110.0,67400.0,84.1988,84.714,83.8528,84.591,67400.0
2013-02-13 10:00:00,110.12,110.54,109.87,110.4,54600.0,84.6833,85.0063,84.491,84.8986,54600.0
2013-02-13 10:30:00,110.38,110.51,110.15,110.2,39800.0,84.8832,84.9832,84.7064,84.7448,39800.0
2013-02-13 11:00:00,110.2,110.24,109.86,110.07,25900.0,84.7448,84.7756,84.4833,84.6448,25900.0
2013-02-13 11:30:00,110.05,110.16,109.93,110.0,12300.0,84.6294,84.714,84.5372,84.591,12300.0
2013-02-13 12:00:00,110.06,110.22,109.94,109.96,24200.0,84.6371,84.7602,84.5449,84.5602,24200.0
2013-02-13 12:30:00,109.96,110.16,109.91,110.07,18100.0,84.5602,84.714,84.5218,84.6448,18100.0
2013-02-13 13:00:00,110.09,110.32,109.98,110.29,33000.0,84.6602,84.8371,84.5756,84.814,33000.0
2013-02-13 13:30:00,110.29,110.48,110.15,110.39,22800.0,84.814,84.9601,84.7064,84.8909,22800.0
2013-02-13 14:00:00,110.4,110.46,110.12,110.18,19500.0,84.8986,84.9447,84.6833,84.7294,19500.0
2013-02-13 14:30:00,110.14,110.17,109.89,110.09,28200.0,84.6987,84.7217,84.5064,84.6602,28200.0
2013-02-13 15:00:00,110.15,110.9,110.09,110.89,53400.0,84.7064,85.2831,84.6602,85.2754,53400.0
2013-02-13 15:30:00,110.89,111.42,110.74,111.16,70500.0,85.2754,85.683,85.1601,85.483,70500.0
2013-02-14 09:30:00,111.28,111.5,110.76,110.93,24200.0,85.5753,85.7445,85.1754,85.3062,24200.0
2013-02-14 10:00:00,110.87,111.18,110.8,111.08,22200.0,85.26,85.4984,85.2062,85.4215,22200.0
2013-02-14 10:30:00,111.09,111.24,111.05,111.17,12200.0,85.4292,85.5446,85.3985,85.4907,12200.0
2013-02-14 11:00:00,111.19,111.19,111.07,111.11,13000.0,85.5061,85.5061,85.4138,85.4446,13000.0
2013-02-14 11:30:00,111.15,111.15,111.06,111.14,6300.0,85.4754,85.4754,85.4061,85.4677,6300.0
2013-02-14 12:00:00,111.11,111.17,111.04,111.04,28000.0,85.4446,85.4907,85.3908,85.3908,28000.0
2013-02-14 12:30:00,111.04,111.15,111.0,111.1,9600.0,85.3908,85.4754,85.36,85.4369,9600.0
2013-02-14 13:00:00,111.15,111.15,110.91,110.93,16700.0,85.4754,85.4754,85.2908,85.3062,16700.0
2013-02-14 13:30:00,110.94,111.01,110.84,110.9,11500.0,85.3139,85.3677,85.237,85.2831,11500.0
2013-02-14 14:00:00,110.93,111.0,110.45,110.62,27900.0,85.3062,85.36,84.9371,85.0678,27900.0
2013-02-14 14:30:00,110.62,110.63,110.06,110.12,26700.0,85.0678,85.0755,84.6371,84.6833,26700.0
2013-02-14 15:00:00,110.15,110.75,110.13,110.74,20800.0,84.7064,85.1678,84.691,85.1601,20800.0
2013-02-14 15:30:00,110.75,110.83,110.33,110.43,57300.0,85.1678,85.2293,84.8448,84.9217,57300.0
2013-02-15 09:30:00,110.42,111.06,110.31,110.53,36600.0,84.914,85.4061,84.8294,84.9986,36600.0
2013-02-15 10:00:00,110.44,110.9,110.43,110.69,26300.0,84.9294,85.2831,84.9217,85.1216,26300.0
2013-02-15 10:30:00,110.7,110.75,110.29,110.38,45500.0,85.1293,85.1678,84.814,84.8832,45500.0
2013-02-15 11:00:00,110.44,110.54,110.38,110.41,16000.0,84.9294,85.0063,84.8832,84.9063,16000.0
2013-02-15 11:30:00,110.38,110.55,110.34,110.55,12400.0,84.8832,85.014,84.8525,85.014,12400.0
2013-02-15 12:00:00,110.55,110.61,110.47,110.51,5600.0,85.014,85.0601,84.9524,84.9832,5600.0
2013-02-15 12:30:00,110.49,110.63,110.46,110.63,8700.0,84.9678,85.0755,84.9447,85.0755,8700.0
2013-02-15 13:00:00,110.63,110.8,110.61,110.76,8000.0,85.0755,85.2062,85.0601,85.1754,8000.0
2013-02-15 13:30:00,110.75,110.78,110.71,110.74,7900.0,85.1678,85.1908,85.137,85.1601,7900.0
2013-02-15 14:00:00,110.75,110.8,110.23,110.23,15700.0,85.1678,85.2062,84.7679,84.7679,15700.0
2013-02-15 14:30:00,110.2,110.36,110.18,110.25,9200.0,84.7448,84.8678,84.7294,84.7833,9200.0
2013-02-15 15:00:00,110.24,110.52,110.24,110.47,11100.0,84.7756,84.9909,84.7756,84.9524,11100.0
2013-02-15 15:30:00,110.45,110.61,110.38,110.53,38700.0,84.9371,85.0601,84.8832,84.9986,38700.0
2013-02-19 09:30:00,111.36,112.84,111.05,111.73,46500.0,85.6369,86.775,85.3985,85.9214,46500.0
2013-02-19 10:00:00,111.72,112.53,111.68,112.48,30800.0,85.9137,86.5366,85.8829,86.4981,30800.0
2013-02-19 10:30:00,112.5,112.83,112.39,112.77,32400.0,86.5135,86.7673,86.4289,86.7212,32400.0
2013-02-19 11:00:00,112.77,112.97,112.67,112.89,20100.0,86.7212,86.875,86.6443,86.8134,20100.0
2013-02-19 11:30:00,112.97,113.11,112.83,113.11,22100.0,86.875,86.9826,86.7673,86.9826,22100.0
2013-02-19 12:00:00,113.1,113.13,112.84,113.09,24600.0,86.9749,86.998,86.775,86.9672,24600.0
2013-02-19 12:30:00,113.09,113.31,113.04,113.3,20900.0,86.9672,87.1364,86.9288,87.1287,20900.0
2013-02-19 13:00:00,113.33,113.65,113.2,113.64,29000.0,87.1518,87.3979,87.0518,87.3902,29000.0
2013-02-19 13:30:00,113.66,113.76,113.6,113.72,21800.0,87.4056,87.4825,87.3594,87.4517,21800.0
2013-02-19 14:00:00,113.71,114.52,113.69,114.34,31800.0,87.444,88.0669,87.4286,87.9285,31800.0
2013-02-19 14:30:00,114.37,114.4,113.73,113.73,30700.0,87.9516,87.9746,87.4594,87.4594,30700.0
2013-02-19 15:00:00,113.63,113.71,113.35,113.35,27000.0,87.3825,87.444,87.1672,87.1672,27000.0
2013-02-19 15:30:00,113.34,113.36,113.13,113.19,63300.0,87.1595,87.1749,86.998,87.0441,63300.0
2013-02-20 09:30:00,113.41,114.43,112.97,113.09,43200.0,87.2133,87.9977,86.875,86.9672,43200.0
2013-02-20 10:00:00,113.15,113.22,112.95,112.95,16400.0,87.0134,87.0672,86.8596,86.8596,16400.0
2013-02-20 10:30:00,113.0,113.07,112.95,113.01,13400.0,86.898,86.9519,86.8596,86.9057,13400.0
2013-02-20 11:00:00,112.99,113.12,112.87,112.95,21200.0,86.8903,86.9903,86.7981,86.8596,21200.0
2013-02-20 11:30:00,113.0,113.07,112.93,113.05,8800.0,86.898,86.9519,86.8442,86.9365,8800.0
2013-02-20 12:00:00,113.07,113.69,113.05,113.56,27000.0,86.9519,87.4286,86.9365,87.3287,27000.0
2013-02-20 12:30:00,113.51,113.84,113.46,113.7,30800.0,87.2902,87.544,87.2518,87.4363,30800.0
2013-02-20 13:00:00,113.78,114.0,113.69,113.88,23300.0,87.4979,87.667,87.4286,87.5748,23300.0
2013-02-20 13:30:00,113.82,113.9,113.6,113.67,28300.0,87.5286,87.5901,87.3594,87.4133,28300.0
2013-02-20 14:00:00,113.67,113.79,113.41,113.62,46600.0,87.4133,87.5055,87.2133,87.3748,46600.0
2013-02-20 14:30:00,113.59,113.61,112.9,113.05,59900.0,87.3517,87.3671,86.8211,86.9365,59900.0
2013-02-20 15:00:00,113.05,113.1,112.75,113.0,76300.0,86.9365,86.9749,86.7058,86.898,76300.0
2013-02-20 15:30:00,113.01,113.23,112.94,113.02,100600.0,86.9057,87.0749,86.8519,86.9134,100600.0
2013-02-21 09:30:00,112.69,112.69,111.89,112.08,48000.0,86.6596,86.6596,86.0444,86.1905,48000.0
2013-02-21 10:00:00,112.07,112.26,111.83,112.23,60000.0,86.1828,86.329,85.9983,86.3059,60000.0
2013-02-21 10:30:00,112.18,112.41,111.92,112.01,31700.0,86.2674,86.4443,86.0675,86.1367,31700.0
2013-02-21 11:00:00,112.06,112.07,111.93,112.01,69200.0,86.1752,86.1828,86.0752,86.1367,69200.0
2013-02-21 11:30:00,111.99,112.14,111.91,111.94,27700.0,86.1213,86.2367,86.0598,86.0829,27700.0
2013-02-21 12:00:00,111.98,112.03,111.9,112.03,16000.0,86.1136,86.1521,86.0521,86.1521,16000.0
2013-02-21 12:30:00,112.0,112.03,111.77,111.95,36900.0,86.129,86.1521,85.9521,86.0906,36900.0
2013-02-21 13:00:00,111.95,112.1,111.94,112.04,17200.0,86.0906,86.2059,86.0829,86.1598,17200.0
2013-02-21 13:30:00,112.04,112.16,111.81,111.93,19500.0,86.1598,86.2521,85.9829,86.0752,19500.0
2013-02-21 14:00:00,111.96,111.96,111.54,111.66,17300.0,86.0983,86.0983,85.7753,85.8676,17300.0
2013-02-21 14:30:00,111.6,111.94,111.6,111.94,27200.0,85.8214,86.0829,85.8214,86.0829,27200.0
2013-02-21 15:00:00,111.95,112.21,111.86,112.17,21700.0,86.0906,86.2905,86.0214,86.2597,21700.0
2013-02-21 15:30:00,112.17,112.35,112.04,112.25,57300.0,86.2597,86.3982,86.1598,86.3213,57300.0
2013-02-22 09:30:00,112.48,112.75,111.79,112.22,40200.0,86.4981,86.7058,85.9675,86.2982,40200.0
2013-02-22 10:00:00,112.29,112.36,112.08,112.28,26400.0,86.352,86.4059,86.1905,86.3443,26400.0
2013-02-22 10:30:00,112.36,112.83,112.31,112.77,18500.0,86.4059,86.7673,86.3674,86.7212,18500.0
2013-02-22 11:00:00,112.75,113.11,112.73,113.0,24500.0,86.7058,86.9826,86.6904,86.898,24500.0
2013-02-22 11:30:00,113.01,113.05,112.91,112.95,20600.0,86.9057,86.9365,86.8288,86.8596,20600.0
2013-02-22 12:00:00,112.97,113.12,112.83,113.1,38600.0,86.875,86.9903,86.7673,86.9749,38600.0
2013-02-22 12:30:00,113.09,113.87,113.09,113.73,38100.0,86.9672,87.5671,86.9672,87.4594,38100.0
2013-02-22 13:00:00,113.71,113.71,113.28,113.4,41300.0,87.444,87.444,87.1133,87.2056,41300.0
2013-02-22 13:30:00,113.4,114.05,113.34,114.02,25100.0,87.2056,87.7055,87.1595,87.6824,25100.0
2013-02-22 14:00:00,114.02,114.33,113.97,114.13,65600.0,87.6824,87.9208,87.644,87.767,65600.0
2013-02-22 14:30:00,114.1,114.26,113.93,113.98,28800.0,87.7439,87.867,87.6132,87.6517,28800.0
2013-02-22 15:00:00,113.9,114.02,113.53,113.64,29100.0,87.5901,87.6824,87.3056,87.3902,29100.0
2013-02-22 15:30:00,113.64,114.3,113.64,114.22,53500.0,87.3902,87.8977,87.3902,87.8362,53500.0
2013-02-25 09:30:00,115.11,115.11,114.25,114.79,31000.0,88.5206,88.5206,87.8593,88.2746,31000.0
2013-02-25 10:00:00,114.76,115.27,114.72,115.0,76700.0,88.2515,88.6437,88.2207,88.436,76700.0
2013-02-25 10:30:00,114.97,115.26,114.91,115.11,51700.0,88.413,88.636,88.3668,88.5206,51700.0
2013-02-25 11:00:00,115.06,115.2,114.85,115.04,46400.0,88.4822,88.5898,88.3207,88.4668,46400.0
2013-02-25 11:30:00,115.03,115.28,114.73,115.28,37700.0,88.4591,88.6514,88.2284,88.6514,37700.0
2013-02-25 12:00:00,115.19,115.29,115.05,115.14,29300.0,88.5822,88.6591,88.4745,88.5437,29300.0
2013-02-25 12:30:00,115.17,115.45,115.04,115.18,39700.0,88.5668,88.7821,88.4668,88.5745,39700.0
2013-02-25 13:00:00,115.14,115.29,115.05,115.1,30700.0,88.5437,88.6591,88.4745,88.5129,30700.0
2013-02-25 13:30:00,115.09,115.19,114.78,115.18,46500.0,88.5053,88.5822,88.2669,88.5745,46500.0
2013-02-25 14:00:00,115.19,115.28,115.03,115.26,66400.0,88.5822,88.6514,88.4591,88.636,66400.0
2013-02-25 14:30:00,115.27,115.36,114.98,115.32,72000.0,88.6437,88.7129,88.4207,88.6821,72000.0
2013-02-25 15:00:00,115.27,115.38,114.99,115.16,111800.0,88.6437,88.7283,88.4284,88.5591,111800.0
2013-02-25 15:30:00,115.15,115.3,114.75,114.97,161000.0,88.5514,88.6667,88.2438,88.413,161000.0
2013-02-26 09:30:00,115.02,115.35,114.25,114.48,57500.0,88.4514,88.7052,87.8593,88.0362,57500.0
2013-02-26 10:00:00,114.48,114.58,113.91,114.31,84400.0,88.0362,88.1131,87.5978,87.9054,84400.0
2013-02-26 10:30:00,114.3,114.45,114.09,114.2,42700.0,87.8977,88.0131,87.7362,87.8208,42700.0
2013-02-26 11:00:00,114.21,114.55,114.21,114.25,40300.0,87.8285,88.09,87.8285,87.8593,40300.0
2013-02-26 11:30:00,114.34,114.45,113.38,113.4,25600.0,87.9285,88.0131,87.1902,87.2056,25600.0
2013-02-26 12:00:00,113.45,113.71,113.44,113.54,28800.0,87.2441,87.444,87.2364,87.3133,28800.0
2013-02-26 12:30:00,113.54,113.7,113.39,113.44,20600.0,87.3133,87.4363,87.1979,87.2364,20600.0
2013-02-26 13:00:00,113.43,113.7,113.11,113.23,39400.0,87.2287,87.4363,86.9826,87.0749,39400.0
2013-02-26 13:30:00,113.19,113.35,112.9,112.98,35200.0,87.0441,87.1672,86.8211,86.8826,35200.0
2013-02-26 14:00:00,113.04,113.04,112.66,112.73,28500.0,86.9288,86.9288,86.6366,86.6904,28500.0
2013-02-26 14:30:00,112.73,113.06,111.91,112.65,71400.0,86.6904,86.9442,86.0598,86.6289,71400.0
2013-02-26 15:00:00,112.64,113.02,112.64,112.97,26000.0,86.6212,86.9134,86.6212,86.875,26000.0
2013-02-26 15:30:00,112.99,113.06,112.86,113.01,82800.0,86.8903,86.9442,86.7904,86.9057,82800.0
2013-02-27 09:30:00,112.87,113.43,112.33,112.59,30500.0,86.7981,87.2287,86.3828,86.5827,30500.0
2013-02-27 10:00:00,112.61,113.4,112.61,113.11,31400.0,86.5981,87.2056,86.5981,86.9826,31400.0
2013-02-27 10:30:00,113.18,113.19,112.83,112.92,18500.0,87.0364,87.0441,86.7673,86.8365,18500.0
2013-02-27 11:00:00,112.95,113.3,112.87,112.97,54900.0,86.8596,87.1287,86.7981,86.875,54900.0
2013-02-27 11:30:00,112.97,113.99,112.88,113.84,76500.0,86.875,87.6593,86.8057,87.544,76500.0
2013-02-27 12:00:00,113.8,114.16,113.41,113.49,44500.0,87.5132,87.7901,87.2133,87.2748,44500.0
2013-02-27 12:30:00,113.53,113.73,113.25,113.47,28500.0,87.3056,87.4594,87.0903,87.2595,28500.0
2013-02-27 13:00:00,113.47,113.55,113.04,113.13,29300.0,87.2595,87.321,86.9288,86.998,29300.0
2013-02-27 13:30:00,113.11,113.19,112.43,112.49,41900.0,86.9826,87.0441,86.4597,86.5058,41900.0
2013-02-27 14:00:00,112.61,113.12,112.58,112.96,48600.0,86.5981,86.9903,86.575,86.8673,48600.0
2013-02-27 14:30:00,113.02,113.05,112.61,112.78,51400.0,86.9134,86.9365,86.5981,86.7288,51400.0
2013-02-27 15:00:00,112.77,113.03,112.64,112.83,90400.0,86.7212,86.9211,86.6212,86.7673,90400.0
2013-02-27 15:30:00,112.82,112.95,112.66,112.67,132600.0,86.7596,86.8596,86.6366,86.6443,132600.0
2013-02-28 09:30:00,113.11,113.23,112.42,112.73,72200.0,86.9826,87.0749,86.452,86.6904,72200.0
2013-02-28 10:00:00,112.75,112.83,112.43,112.46,61600.0,86.7058,86.7673,86.4597,86.4828,61600.0
2013-02-28 10:30:00,112.41,112.49,112.11,112.3,65800.0,86.4443,86.5058,86.2136,86.3597,65800.0
2013-02-28 11:00:00,112.34,112.38,112.05,112.07,46500.0,86.3905,86.4212,86.1675,86.1828,46500.0
2013-02-28 11:30:00,112.04,112.28,111.87,112.15,40900.0,86.1598,86.3443,86.029,86.2444,40900.0
2013-02-28 12:00:00,112.19,112.33,111.9,112.19,31400.0,86.2751,86.3828,86.0521,86.2751,31400.0
2013-02-28 12:30:00,112.2,112.25,111.97,112.01,55200.0,86.2828,86.3213,86.1059,86.1367,55200.0
2013-02-28 13:00:00,111.98,112.45,111.98,112.35,85600.0,86.1136,86.4751,86.1136,86.3982,85600.0
2013-02-28 13:30:00,112.3,112.47,112.23,112.31,103200.0,86.3597,86.4905,86.3059,86.3674,103200.0
2013-02-28 14:00:00,112.35,112.45,112.03,112.03,66100.0,86.3982,86.4751,86.1521,86.1521,66100.0
2013-02-28 14:30:00,112.04,112.25,111.66,111.66,86800.0,86.1598,86.3213,85.8676,85.8676,86800.0
2013-02-28 15:00:00,111.64,112.23,111.6,112.13,77400.0,85.8522,86.3059,85.8214,86.229,77400.0
2013-02-28 15:30:00,112.12,112.14,111.0,111.7,154100.0,86.2213,86.2367,85.36,85.8983,154100.0
2013-03-01 09:30:00,112.22,112.36,109.63,110.12,149600.0,86.2982,86.4059,84.3065,84.6833,149600.0
2013-03-01 10:00:00,110.04,110.5,109.89,110.26,235200.0,84.6218,84.9755,84.5064,84.7909,235200.0
2013-03-01 10:30:00,110.27,110.53,110.0,110.38,80400.0,84.7986,84.9986,84.591,84.8832,80400.0
2013-03-01 11:00:00,110.41,110.5,109.17,109.19,152000.0,84.9063,84.9755,83.9527,83.9681,152000.0
2013-03-01 11:30:00,109.23,109.61,109.14,109.5,67500.0,83.9989,84.2911,83.9297,84.2065,67500.0
2013-03-01 12:00:00,109.51,109.73,109.43,109.5,66700.0,84.2142,84.3834,84.1527,84.2065,66700.0
2013-03-01 12:30:00,109.46,109.62,109.37,109.48,72100.0,84.1757,84.2988,84.1065,84.1911,72100.0
2013-03-01 13:00:00,109.5,109.54,109.36,109.45,36600.0,84.2065,84.2373,84.0988,84.168,36600.0
2013-03-01 13:30:00,109.43,109.47,109.36,109.42,44500.0,84.1527,84.1834,84.0988,84.145,44500.0
2013-03-01 14:00:00,109.43,109.51,109.25,109.33,52200.0,84.1527,84.2142,84.0142,84.0758,52200.0
2013-03-01 14:30:00,109.35,109.39,109.1,109.22,65600.0,84.0911,84.1219,83.8989,83.9912,65600.0
2013-03-01 15:00:00,109.22,109.41,109.01,109.41,75000.0,83.9912,84.1373,83.8297,84.1373,75000.0
2013-03-01 15:30:00,109.38,109.66,109.24,109.5,194000.0,84.1142,84.3295,84.0066,84.2065,194000.0
2013-03-04 09:30:00,109.59,109.95,108.64,108.9,157700.0,84.2757,84.5525,83.5451,83.7451,157700.0
2013-03-04 10:00:00,108.88,109.38,108.44,108.62,115300.0,83.7297,84.1142,83.3913,83.5298,115300.0
2013-03-04 10:30:00,108.67,109.23,108.03,109.17,92800.0,83.5682,83.9989,83.0761,83.9527,92800.0
2013-03-04 11:00:00,109.22,109.31,108.94,109.12,43500.0,83.9912,84.0604,83.7758,83.9143,43500.0
2013-03-04 11:30:00,109.16,110.01,109.14,110.01,57900.0,83.945,84.5987,83.9297,84.5987,57900.0
2013-03-04 12:00:00,109.9,110.05,109.72,109.84,73300.0,84.5141,84.6294,84.3757,84.468,73300.0
2013-03-04 12:30:00,109.86,110.03,109.84,109.86,26600.0,84.4833,84.6141,84.468,84.4833,26600.0
2013-03-04 13:00:00,109.92,110.0,109.77,109.91,76300.0,84.5295,84.591,84.4141,84.5218,76300.0
2013-03-04 13:30:00,109.89,109.98,109.84,109.9,75300.0,84.5064,84.5756,84.468,84.5141,75300.0
2013-03-04 14:00:00,109.92,110.05,109.87,110.05,61400.0,84.5295,84.6294,84.491,84.6294,61400.0
2013-03-04 14:30:00,110.05,110.31,109.95,110.0,68200.0,84.6294,84.8294,84.5525,84.591,68200.0
2013-03-04 15:00:00,110.02,110.06,109.76,109.78,39900.0,84.6064,84.6371,84.4064,84.4218,39900.0
2013-03-04 15:30:00,109.78,109.87,109.63,109.63,139000.0,84.4218,84.491,84.3065,84.3065,139000.0
2013-03-05 09:30:00,110.56,110.95,110.24,110.29,76000.0,85.0216,85.3216,84.7756,84.814,76000.0
2013-03-05 10:00:00,110.34,110.54,110.15,110.37,42400.0,84.8525,85.0063,84.7064,84.8755,42400.0
2013-03-05 10:30:00,110.35,110.56,110.18,110.21,32500.0,84.8602,85.0216,84.7294,84.7525,32500.0
2013-03-05 11:00:00,110.25,110.65,109.93,110.44,30300.0,84.7833,85.0909,84.5372,84.9294,30300.0
2013-03-05 11:30:00,110.45,110.89,110.41,110.81,32800.0,84.9371,85.2754,84.9063,85.2139,32800.0
2013-03-05 12:00:00,110.82,110.88,110.5,110.63,34100.0,85.2216,85.2677,84.9755,85.0755,34100.0
2013-03-05 12:30:00,110.59,110.91,110.56,110.89,28600.0,85.0447,85.2908,85.0216,85.2754,28600.0
2013-03-05 13:00:00,110.92,111.27,110.87,111.16,35500.0,85.2985,85.5676,85.26,85.483,35500.0
2013-03-05 13:30:00,111.12,111.14,110.79,110.81,23100.0,85.4523,85.4677,85.1985,85.2139,23100.0
2013-03-05 14:00:00,110.84,110.95,110.71,110.81,29400.0,85.237,85.3216,85.137,85.2139,29400.0
2013-03-05 14:30:00,110.82,111.09,110.74,110.86,35800.0,85.2216,85.4292,85.1601,85.2523,35800.0
2013-03-05 15:00:00,110.86,111.07,110.7,111.01,39700.0,85.2523,85.4138,85.1293,85.3677,39700.0
2013-03-05 15:30:00,111.03,111.04,110.5,110.67,76000.0,85.3831,85.3908,84.9755,85.1062,76000.0
2013-03-06 09:30:00,111.29,111.56,110.67,110.76,22100.0,85.583,85.7907,85.1062,85.1754,22100.0
2013-03-06 10:00:00,110.76,110.81,110.22,110.31,16200.0,85.1754,85.2139,84.7602,84.8294,16200.0
2013-03-06 10:30:00,110.33,110.77,110.32,110.67,19100.0,84.8448,85.1831,84.8371,85.1062,19100.0
2013-03-06 11:00:00,110.6,110.87,110.56,110.69,15200.0,85.0524,85.26,85.0216,85.1216,15200.0
2013-03-06 11:30:00,110.73,110.73,110.5,110.5,9500.0,85.1524,85.1524,84.9755,84.9755,9500.0
2013-03-06 12:00:00,110.49,110.66,110.41,110.62,11100.0,84.9678,85.0985,84.9063,85.0678,11100.0
2013-03-06 12:30:00,110.61,110.93,110.56,110.9,22700.0,85.0601,85.3062,85.0216,85.2831,22700.0
2013-03-06 13:00:00,110.92,111.09,110.79,111.0,32300.0,85.2985,85.4292,85.1985,85.36,32300.0
2013-03-06 13:30:00,110.97,111.03,110.83,111.01,25900.0,85.3369,85.3831,85.2293,85.3677,25900.0
2013-03-06 14:00:00,111.01,111.01,110.79,110.87,22200.0,85.3677,85.3677,85.1985,85.26,22200.0
2013-03-06 14:30:00,110.82,110.99,110.43,110.46,22100.0,85.2216,85.3523,84.9217,84.9447,22100.0
2013-03-06 15:00:00,110.48,110.57,110.33,110.41,34100.0,84.9601,85.0293,84.8448,84.9063,34100.0
2013-03-06 15:30:00,110.41,110.5,110.13,110.28,74900.0,84.9063,84.9755,84.691,84.8063,74900.0
2013-03-07 09:30:00,110.5,110.92,109.69,109.87,83400.0,84.9755,85.2985,84.3526,84.491,83400.0
2013-03-07 10:00:00,109.87,109.97,108.02,108.45,105400.0,84.491,84.5679,83.0684,83.399,105400.0
2013-03-07 10:30:00,108.43,109.13,108.43,108.98,48900.0,83.3837,83.922,83.3837,83.8066,48900.0
2013-03-07 11:00:00,108.98,109.15,108.83,108.92,28800.0,83.8066,83.9373,83.6913,83.7605,28800.0
2013-03-07 11:30:00,108.91,109.0,108.89,108.94,27900.0,83.7528,83.822,83.7374,83.7758,27900.0
2013-03-07 12:00:00,108.92,109.1,108.89,109.07,14500.0,83.7605,83.8989,83.7374,83.8758,14500.0
2013-03-07 12:30:00,109.13,109.22,108.81,109.14,28400.0,83.922,83.9912,83.6759,83.9297,28400.0
2013-03-07 13:00:00,109.14,109.2,108.98,109.03,18600.0,83.9297,83.9758,83.8066,83.8451,18600.0
2013-03-07 13:30:00,109.05,109.06,108.79,108.99,11200.0,83.8604,83.8681,83.6605,83.8143,11200.0
2013-03-07 14:00:00,109.03,109.05,108.89,108.98,24100.0,83.8451,83.8604,83.7374,83.8066,24100.0
2013-03-07 14:30:00,108.95,109.09,108.85,108.92,53600.0,83.7835,83.8912,83.7066,83.7605,53600.0
2013-03-07 15:00:00,108.91,108.91,108.7,108.77,156900.0,83.7528,83.7528,83.5913,83.6451,156900.0
2013-03-07 15:30:00,108.76,108.97,108.67,108.8,97000.0,83.6374,83.7989,83.5682,83.6682,97000.0
2013-03-08 09:30:00,109.96,110.33,109.46,109.61,67000.0,84.5602,84.8448,84.1757,84.2911,67000.0
2013-03-08 10:00:00,109.58,109.69,109.3,109.39,27400.0,84.268,84.3526,84.0527,84.1219,27400.0
2013-03-08 10:30:00,109.32,109.42,108.89,109.23,41100.0,84.0681,84.145,83.7374,83.9989,41100.0
2013-03-08 11:00:00,109.28,109.59,109.24,109.54,21800.0,84.0373,84.2757,84.0066,84.2373,21800.0
2013-03-08 11:30:00,109.52,109.68,109.25,109.56,43300.0,84.2219,84.3449,84.0142,84.2526,43300.0
2013-03-08 12:00:00,109.59,109.83,109.42,109.65,75700.0,84.2757,84.4603,84.145,84.3218,75700.0
2013-03-08 12:30:00,109.65,110.09,109.58,109.93,22600.0,84.3218,84.6602,84.268,84.5372,22600.0
2013-03-08 13:00:00,109.96,110.44,109.94,110.44,22500.0,84.5602,84.9294,84.5449,84.9294,22500.0
2013-03-08 13:30:00,110.41,110.51,110.12,110.24,37500.0,84.9063,84.9832,84.6833,84.7756,37500.0
2013-03-08 14:00:00,110.23,110.33,109.48,109.92,122300.0,84.7679,84.8448,84.1911,84.5295,122300.0
2013-03-08 14:30:00,109.9,109.97,109.46,109.79,67100.0,84.5141,84.5679,84.1757,84.4295,67100.0
2013-03-08 15:00:00,109.82,109.99,109.64,109.98,37800.0,84.4526,84.5833,84.3142,84.5756,37800.0
2013-03-08 15:30:00,110.0,110.15,109.84,109.86,208300.0,84.591,84.7064,84.468,84.4833,208300.0
2013-03-11 09:30:00,109.77,109.91,109.19,109.36,31200.0,84.4141,84.5218,83.9681,84.0988,31200.0
2013-03-11 10:00:00,109.43,109.78,109.38,109.45,32000.0,84.1527,84.4218,84.1142,84.168,32000.0
2013-03-11 10:30:00,109.48,109.76,109.22,109.62,54200.0,84.1911,84.4064,83.9912,84.2988,54200.0
2013-03-11 11:00:00,109.64,109.8,109.53,109.75,32600.0,84.3142,84.4372,84.2296,84.3987,32600.0
2013-03-11 11:30:00,109.75,109.82,109.53,109.53,29300.0,84.3987,84.4526,84.2296,84.2296,29300.0
2013-03-11 12:00:00,109.53,109.71,109.52,109.7,27900.0,84.2296,84.368,84.2219,84.3603,27900.0
2013-03-11 12:30:00,109.67,109.84,109.47,109.75,47900.0,84.3372,84.468,84.1834,84.3987,47900.0
2013-03-11 13:00:00,109.75,109.78,109.55,109.67,27600.0,84.3987,84.4218,84.2449,84.3372,27600.0
2013-03-11 13:30:00,109.67,109.75,109.59,109.72,25600.0,84.3372,84.3987,84.2757,84.3757,25600.0
2013-03-11 14:00:00,109.68,109.78,109.45,109.75,31200.0,84.3449,84.4218,84.168,84.3987,31200.0
2013-03-11 14:30:00,109.74,109.76,109.52,109.64,47400.0,84.3911,84.4064,84.2219,84.3142,47400.0
2013-03-11 15:00:00,109.64,109.72,109.51,109.53,28400.0,84.3142,84.3757,84.2142,84.2296,28400.0
2013-03-11 15:30:00,109.59,109.66,109.34,109.43,193900.0,84.2757,84.3295,84.0835,84.1527,193900.0
2013-03-12 09:30:00,109.0,109.82,109.0,109.5,38500.0,83.822,84.4526,83.822,84.2065,38500.0
2013-03-12 10:00:00,109.48,109.55,109.33,109.5,28100.0,84.1911,84.2449,84.0758,84.2065,28100.0
2013-03-12 10:30:00,109.47,109.48,109.03,109.04,39600.0,84.1834,84.1911,83.8451,83.8528,39600.0
2013-03-12 11:00:00,109.04,109.2,108.89,109.02,36100.0,83.8528,83.9758,83.7374,83.8374,36100.0
2013-03-12 11:30:00,109.03,109.66,109.03,109.51,92800.0,83.8451,84.3295,83.8451,84.2142,92800.0
2013-03-12 12:00:00,109.55,109.68,109.37,109.37,26200.0,84.2449,84.3449,84.1065,84.1065,26200.0
2013-03-12 12:30:00,109.38,109.69,109.38,109.61,49400.0,84.1142,84.3526,84.1142,84.2911,49400.0
2013-03-12 13:00:00,109.6,109.65,109.45,109.62,15000.0,84.2834,84.3218,84.168,84.2988,15000.0
2013-03-12 13:30:00,109.62,109.63,109.39,109.53,18000.0,84.2988,84.3065,84.1219,84.2296,18000.0
2013-03-12 14:00:00,109.58,109.58,109.33,109.39,12100.0,84.268,84.268,84.0758,84.1219,12100.0
2013-03-12 14:30:00,109.39,109.94,109.37,109.94,70900.0,84.1219,84.5449,84.1065,84.5449,70900.0
2013-03-12 15:00:00,109.9,110.53,109.87,110.44,53600.0,84.5141,84.9986,84.491,84.9294,53600.0
2013-03-12 15:30:00,110.46,110.7,110.28,110.51,56900.0,84.9447,85.1293,84.8063,84.9832,56900.0
2013-03-13 09:30:00,110.19,111.06,110.19,110.26,39400.0,84.7371,85.4061,84.7371,84.7909,39400.0
2013-03-13 10:00:00,110.2,110.27,109.78,109.94,18800.0,84.7448,84.7986,84.4218,84.5449,18800.0
2013-03-13 10:30:00,109.96,110.61,109.96,110.48,15800.0,84.5602,85.0601,84.5602,84.9601,15800.0
2013-03-13 11:00:00,110.48,110.71,110.36,110.41,18100.0,84.9601,85.137,84.8678,84.9063,18100.0
2013-03-13 11:30:00,110.38,110.59,110.34,110.49,18700.0,84.8832,85.0447,84.8525,84.9678,18700.0
2013-03-13 12:00:00,110.46,110.88,110.43,110.88,11300.0,84.9447,85.2677,84.9217,85.2677,11300.0
2013-03-13 12:30:00,110.91,111.28,110.83,111.25,25600.0,85.2908,85.5753,85.2293,85.5523,25600.0
2013-03-13 13:00:00,111.25,111.26,111.06,111.1,13100.0,85.5523,85.56,85.4061,85.4369,13100.0
2013-03-13 13:30:00,111.09,111.48,111.04,111.45,19000.0,85.4292,85.7291,85.3908,85.7061,19000.0
2013-03-13 14:00:00,111.48,111.61,111.22,111.42,26300.0,85.7291,85.8291,85.5292,85.683,26300.0
2013-03-13 14:30:00,111.46,111.63,111.37,111.53,35500.0,85.7138,85.8445,85.6445,85.7676,35500.0
2013-03-13 15:00:00,111.53,111.69,111.39,111.53,50100.0,85.7676,85.8906,85.6599,85.7676,50100.0
2013-03-13 15:30:00,111.54,111.58,111.01,111.2,81100.0,85.7753,85.806,85.3677,85.5138,81100.0
2013-03-14 09:30:00,111.2,111.61,110.52,110.86,27200.0,85.5138,85.8291,84.9909,85.2523,27200.0
2013-03-14 10:00:00,110.93,110.95,110.53,110.65,15400.0,85.3062,85.3216,84.9986,85.0909,15400.0
2013-03-14 10:30:00,110.81,111.24,110.76,111.24,14800.0,85.2139,85.5446,85.1754,85.5446,14800.0
2013-03-14 11:00:00,111.28,111.55,111.26,111.46,12300.0,85.5753,85.783,85.56,85.7138,12300.0
2013-03-14 11:30:00,111.48,112.15,111.45,111.98,21700.0,85.7291,86.2444,85.7061,86.1136,21700.0
2013-03-14 12:00:00,112.01,112.03,111.57,111.69,23300.0,86.1367,86.1521,85.7983,85.8906,23300.0
2013-03-14 12:30:00,111.68,111.72,111.42,111.44,11400.0,85.8829,85.9137,85.683,85.6984,11400.0
2013-03-14 13:00:00,111.46,111.6,111.42,111.57,11000.0,85.7138,85.8214,85.683,85.7983,11000.0
2013-03-14 13:30:00,111.61,111.7,111.41,111.43,13600.0,85.8291,85.8983,85.6753,85.6907,13600.0
2013-03-14 14:00:00,111.4,111.47,111.07,111.07,16200.0,85.6676,85.7214,85.4138,85.4138,16200.0
2013-03-14 14:30:00,111.15,111.38,111.14,111.16,11900.0,85.4754,85.6522,85.4677,85.483,11900.0
2013-03-14 15:00:00,111.18,111.34,110.99,111.19,22700.0,85.4984,85.6215,85.3523,85.5061,22700.0
2013-03-14 15:30:00,111.22,111.46,111.12,111.24,47700.0,85.5292,85.7138,85.4523,85.5446,47700.0
2013-03-15 09:30:00,111.98,111.99,111.07,111.11,30500.0,86.1136,86.1213,85.4138,85.4446,30500.0
2013-03-15 10:00:00,111.07,111.07,110.67,110.88,14300.0,85.4138,85.4138,85.1062,85.2677,14300.0
2013-03-15 10:30:00,110.92,111.38,110.86,111.29,15800.0,85.2985,85.6522,85.2523,85.583,15800.0
2013-03-15 11:00:00,111.26,111.47,111.21,111.45,24100.0,85.56,85.7214,85.5215,85.7061,24100.0
2013-03-15 11:30:00,111.4,111.71,111.38,111.65,26400.0,85.6676,85.906,85.6522,85.8599,26400.0
2013-03-15 12:00:00,111.62,111.84,111.59,111.73,15600.0,85.8368,86.006,85.8137,85.9214,15600.0
2013-03-15 12:30:00,111.73,111.77,111.58,111.64,13700.0,85.9214,85.9521,85.806,85.8522,13700.0
2013-03-15 13:00:00,111.58,111.63,111.43,111.44,20300.0,85.806,85.8445,85.6907,85.6984,20300.0
2013-03-15 13:30:00,111.44,111.76,111.38,111.76,37600.0,85.6984,85.9445,85.6522,85.9445,37600.0
2013-03-15 14:00:00,111.75,111.75,111.51,111.51,17900.0,85.9368,85.9368,85.7522,85.7522,17900.0
2013-03-15 14:30:00,111.51,111.8,111.51,111.7,55200.0,85.7522,85.9752,85.7522,85.8983,55200.0
2013-03-15 15:00:00,111.72,111.92,111.71,111.87,34600.0,85.9137,86.0675,85.906,86.029,34600.0
2013-03-15 15:30:00,111.8,112.01,111.72,111.81,73700.0,85.9752,86.1367,85.9137,85.9829,73700.0
2013-03-18 09:30:00,110.86,113.4,110.65,111.55,68400.0,85.2523,87.2056,85.0909,85.783,68400.0
2013-03-18 10:00:00,111.54,111.71,110.82,111.11,17400.0,85.7753,85.906,85.2216,85.4446,17400.0
2013-03-18 10:30:00,111.03,111.3,111.03,111.3,6400.0,85.3831,85.5907,85.3831,85.5907,6400.0
2013-03-18 11:00:00,111.25,111.35,110.95,111.22,51800.0,85.5523,85.6292,85.3216,85.5292,51800.0
2013-03-18 11:30:00,111.23,111.3,110.97,110.97,9900.0,85.5369,85.5907,85.3369,85.3369,9900.0
2013-03-18 12:00:00,111.02,111.29,111.02,111.15,13700.0,85.3754,85.583,85.3754,85.4754,13700.0
2013-03-18 12:30:00,111.09,111.09,110.94,111.01,7300.0,85.4292,85.4292,85.3139,85.3677,7300.0
2013-03-18 13:00:00,111.01,111.01,110.65,110.66,11800.0,85.3677,85.3677,85.0909,85.0985,11800.0
2013-03-18 13:30:00,110.64,110.72,110.47,110.54,16200.0,85.0832,85.1447,84.9524,85.0063,16200.0
2013-03-18 14:00:00,110.51,110.89,110.5,110.79,8200.0,84.9832,85.2754,84.9755,85.1985,8200.0
2013-03-18 14:30:00,110.8,110.86,110.51,110.58,15600.0,85.2062,85.2523,84.9832,85.037,15600.0
2013-03-18 15:00:00,110.64,110.76,110.5,110.5,14000.0,85.0832,85.1754,84.9755,84.9755,14000.0
2013-03-18 15:30:00,110.51,110.61,110.37,110.5,37700.0,84.9832,85.0601,84.8755,84.9755,37700.0
2013-03-19 09:30:00,110.95,111.7,110.78,111.32,57000.0,85.3216,85.8983,85.1908,85.6061,57000.0
2013-03-19 10:00:00,111.32,111.38,110.99,111.15,21700.0,85.6061,85.6522,85.3523,85.4754,21700.0
2013-03-19 10:30:00,111.15,111.25,110.27,110.39,59800.0,85.4754,85.5523,84.7986,84.8909,59800.0
2013-03-19 11:00:00,110.4,110.48,109.28,109.37,70800.0,84.8986,84.9601,84.0373,84.1065,70800.0
2013-03-19 11:30:00,109.33,109.37,108.42,108.46,45800.0,84.0758,84.1065,83.376,83.4067,45800.0
2013-03-19 12:00:00,108.46,108.69,108.33,108.6,20500.0,83.4067,83.5836,83.3068,83.5144,20500.0
2013-03-19 12:30:00,108.63,109.1,108.55,109.01,15400.0,83.5375,83.8989,83.4759,83.8297,15400.0
2013-03-19 13:00:00,108.96,109.13,108.93,108.94,29000.0,83.7912,83.922,83.7682,83.7758,29000.0
2013-03-19 13:30:00,108.97,109.21,108.91,109.2,14000.0,83.7989,83.9835,83.7528,83.9758,14000.0
2013-03-19 14:00:00,109.19,109.47,109.11,109.22,15500.0,83.9681,84.1834,83.9066,83.9912,15500.0
2013-03-19 14:30:00,109.23,109.32,109.11,109.21,21000.0,83.9989,84.0681,83.9066,83.9835,21000.0
2013-03-19 15:00:00,109.21,109.64,109.13,109.38,38900.0,83.9835,84.3142,83.922,84.1142,38900.0
2013-03-19 15:30:00,109.35,109.5,109.15,109.32,101000.0,84.0911,84.2065,83.9373,84.0681,101000.0
2013-03-20 09:30:00,110.11,111.36,108.2,109.23,97600.0,84.6756,85.6369,83.2068,83.9989,97600.0
2013-03-20 10:00:00,109.22,110.56,109.18,110.56,34300.0,83.9912,85.0216,83.9604,85.0216,34300.0
2013-03-20 10:30:00,110.49,110.56,110.07,110.48,26100.0,84.9678,85.0216,84.6448,84.9601,26100.0
2013-03-20 11:00:00,110.49,110.59,110.36,110.45,26800.0,84.9678,85.0447,84.8678,84.9371,26800.0
2013-03-20 11:30:00,110.45,110.56,109.9,109.93,23300.0,84.9371,85.0216,84.5141,84.5372,23300.0
2013-03-20 12:00:00,109.91,110.08,109.47,109.85,53700.0,84.5218,84.6525,84.1834,84.4756,53700.0
2013-03-20 12:30:00,109.85,110.42,109.83,110.4,38300.0,84.4756,84.914,84.4603,84.8986,38300.0
2013-03-20 13:00:00,110.38,110.66,110.34,110.59,30000.0,84.8832,85.0985,84.8525,85.0447,30000.0
2013-03-20 13:30:00,110.64,110.73,110.45,110.66,55800.0,85.0832,85.1524,84.9371,85.0985,55800.0
2013-03-20 14:00:00,110.68,111.48,110.68,111.42,66000.0,85.1139,85.7291,85.1139,85.683,66000.0
2013-03-20 14:30:00,111.45,111.52,110.97,110.97,92800.0,85.7061,85.7599,85.3369,85.3369,92800.0
2013-03-20 15:00:00,110.96,111.2,110.94,111.02,60100.0,85.3292,85.5138,85.3139,85.3754,60100.0
2013-03-20 15:30:00,111.0,111.18,110.83,110.94,58400.0,85.36,85.4984,85.2293,85.3139,58400.0
2013-03-21 09:30:00,110.57,111.1,109.42,109.46,36200.0,85.0293,85.4369,84.145,84.1757,36200.0
2013-03-21 10:00:00,109.53,109.66,109.22,109.37,27400.0,84.2296,84.3295,83.9912,84.1065,27400.0
2013-03-21 10:30:00,109.43,109.77,109.37,109.76,18500.0,84.1527,84.4141,84.1065,84.4064,18500.0
2013-03-21 11:00:00,109.77,110.01,109.75,110.01,7200.0,84.4141,84.5987,84.3987,84.5987,7200.0
2013-03-21 11:30:00,109.97,110.29,109.86,110.01,16500.0,84.5679,84.814,84.4833,84.5987,16500.0
2013-03-21 12:00:00,110.01,110.1,109.6,109.86,27500.0,84.5987,84.6679,84.2834,84.4833,27500.0
2013-03-21 12:30:00,109.85,109.85,109.39,109.55,26900.0,84.4756,84.4756,84.1219,84.2449,26900.0
2013-03-21 13:00:00,109.51,109.51,109.11,109.13,10900.0,84.2142,84.2142,83.9066,83.922,10900.0
2013-03-21 13:30:00,109.11,109.18,108.98,109.04,16400.0,83.9066,83.9604,83.8066,83.8528,16400.0
2013-03-21 14:00:00,109.02,109.1,108.65,108.9,27600.0,83.8374,83.8989,83.5528,83.7451,27600.0
2013-03-21 14:30:00,108.91,109.01,108.78,108.87,18900.0,83.7528,83.8297,83.6528,83.722,18900.0
2013-03-21 15:00:00,108.86,109.04,108.74,108.74,24000.0,83.7143,83.8528,83.622,83.622,24000.0
2013-03-21 15:30:00,108.76,108.91,107.96,108.0,396000.0,83.6374,83.7528,83.0222,83.053,396000.0
2013-03-22 09:30:00,108.72,108.73,106.7,107.54,148300.0,83.6067,83.6144,82.0533,82.6992,148300.0
2013-03-22 10:00:00,107.47,108.01,107.39,107.63,107800.0,82.6454,83.0607,82.5839,82.7684,107800.0
2013-03-22 10:30:00,107.62,107.62,107.07,107.38,27600.0,82.7608,82.7608,82.3378,82.5762,27600.0
2013-03-22 11:00:00,107.38,107.55,107.06,107.34,61700.0,82.5762,82.7069,82.3301,82.5454,61700.0
2013-03-22 11:30:00,107.4,107.67,107.29,107.62,29700.0,82.5916,82.7992,82.507,82.7608,29700.0
2013-03-22 12:00:00,107.65,107.73,107.31,107.58,39500.0,82.7838,82.8453,82.5224,82.73,39500.0
2013-03-22 12:30:00,107.55,107.59,107.37,107.37,37200.0,82.7069,82.7377,82.5685,82.5685,37200.0
2013-03-22 13:00:00,107.4,107.47,107.36,107.44,19400.0,82.5916,82.6454,82.5608,82.6223,19400.0
2013-03-22 13:30:00,107.47,107.58,107.36,107.56,71400.0,82.6454,82.73,82.5608,82.7146,71400.0
2013-03-22 14:00:00,107.57,107.66,107.45,107.56,40700.0,82.7223,82.7915,82.63,82.7146,40700.0
2013-03-22 14:30:00,107.56,107.62,107.4,107.5,89300.0,82.7146,82.7608,82.5916,82.6685,89300.0
2013-03-22 15:00:00,107.5,107.6,107.38,107.52,43100.0,82.6685,82.7454,82.5762,82.6839,43100.0
2013-03-22 15:30:00,107.51,107.57,107.31,107.54,69500.0,82.6762,82.7223,82.5224,82.6992,69500.0
2013-03-25 09:30:00,107.57,108.36,107.09,107.53,36800.0,82.7223,83.3298,82.3532,82.6915,36800.0
2013-03-25 10:00:00,107.51,107.92,107.01,107.03,45500.0,82.6762,82.9915,82.2917,82.307,45500.0
2013-03-25 10:30:00,107.07,107.56,107.07,107.35,30400.0,82.3378,82.7146,82.3378,82.5531,30400.0
2013-03-25 11:00:00,107.26,107.5,107.17,107.4,153600.0,82.4839,82.6685,82.4147,82.5916,153600.0
2013-03-25 11:30:00,107.41,107.49,107.38,107.41,131400.0,82.5993,82.6608,82.5762,82.5993,131400.0
2013-03-25 12:00:00,107.42,107.43,107.35,107.35,110400.0,82.607,82.6146,82.5531,82.5531,110400.0
2013-03-25 12:30:00,107.33,107.33,106.88,106.88,19400.0,82.5377,82.5377,82.1917,82.1917,19400.0
2013-03-25 13:00:00,106.89,107.02,106.8,106.96,11900.0,82.1994,82.2994,82.1302,82.2532,11900.0
2013-03-25 13:30:00,106.92,107.19,106.62,107.19,28400.0,82.2225,82.4301,81.9917,82.4301,28400.0
2013-03-25 14:00:00,107.2,107.2,106.76,106.92,23800.0,82.4378,82.4378,82.0994,82.2225,23800.0
2013-03-25 14:30:00,106.92,107.35,106.89,107.24,26600.0,82.2225,82.5531,82.1994,82.4685,26600.0
2013-03-25 15:00:00,107.27,107.48,107.15,107.3,96900.0,82.4916,82.6531,82.3993,82.5147,96900.0
2013-03-25 15:30:00,107.3,107.41,107.12,107.27,125900.0,82.5147,82.5993,82.3763,82.4916,125900.0
2013-03-26 09:30:00,107.5,109.46,107.34,109.39,40000.0,82.6685,84.1757,82.5454,84.1219,40000.0
2013-03-26 10:00:00,109.36,110.31,109.23,110.28,45700.0,84.0988,84.8294,83.9989,84.8063,45700.0
2013-03-26 10:30:00,110.27,110.95,110.26,110.64,86000.0,84.7986,85.3216,84.7909,85.0832,86000.0
2013-03-26 11:00:00,110.66,111.58,110.6,111.57,52700.0,85.0985,85.806,85.0524,85.7983,52700.0
2013-03-26 11:30:00,111.57,112.85,111.31,112.31,83000.0,85.7983,86.7827,85.5984,86.3674,83000.0
2013-03-26 12:00:00,112.3,112.46,111.9,112.26,40000.0,86.3597,86.4828,86.0521,86.329,40000.0
2013-03-26 12:30:00,112.21,112.42,111.76,112.34,43700.0,86.2905,86.452,85.9445,86.3905,43700.0
2013-03-26 13:00:00,112.42,113.61,112.34,113.18,118400.0,86.452,87.3671,86.3905,87.0364,118400.0
2013-03-26 13:30:00,113.17,113.2,112.53,112.56,36700.0,87.0288,87.0518,86.5366,86.5597,36700.0
2013-03-26 14:00:00,112.49,112.65,112.39,112.5,29100.0,86.5058,86.6289,86.4289,86.5135,29100.0
2013-03-26 14:30:00,112.48,112.54,111.89,111.92,27600.0,86.4981,86.5443,86.0444,86.0675,27600.0
2013-03-26 15:00:00,111.92,112.06,111.79,111.89,54200.0,86.0675,86.1752,85.9675,86.0444,54200.0
2013-03-26 15:30:00,111.84,112.27,111.82,112.22,104400.0,86.006,86.3366,85.9906,86.2982,104400.0
2013-03-27 09:30:00,111.57,111.69,110.76,111.13,28400.0,85.7983,85.8906,85.1754,85.46,28400.0
2013-03-27 10:00:00,111.13,111.71,111.08,111.68,22100.0,85.46,85.906,85.4215,85.8829,22100.0
2013-03-27 10:30:00,111.69,112.53,111.61,112.34,31900.0,85.8906,86.5366,85.8291,86.3905,31900.0
2013-03-27 11:00:00,112.3,112.34,111.92,112.0,23000.0,86.3597,86.3905,86.0675,86.129,23000.0
2013-03-27 11:30:00,112.07,112.43,112.07,112.41,27400.0,86.1828,86.4597,86.1828,86.4443,27400.0
2013-03-27 12:00:00,112.42,112.59,112.42,112.57,26700.0,86.452,86.5827,86.452,86.5674,26700.0
2013-03-27 12:30:00,112.53,112.64,112.45,112.51,60700.0,86.5366,86.6212,86.4751,86.5212,60700.0
2013-03-27 13:00:00,112.51,112.53,112.05,112.29,35000.0,86.5212,86.5366,86.1675,86.352,35000.0
2013-03-27 13:30:00,112.25,112.55,112.22,112.48,20400.0,86.3213,86.552,86.2982,86.4981,20400.0
2013-03-27 14:00:00,112.45,112.58,112.29,112.58,19400.0,86.4751,86.575,86.352,86.575,19400.0
2013-03-27 14:30:00,112.54,112.63,112.34,112.5,36500.0,86.5443,86.6135,86.3905,86.5135,36500.0
2013-03-27 15:00:00,112.49,112.56,112.05,112.56,70000.0,86.5058,86.5597,86.1675,86.5597,70000.0
2013-03-27 15:30:00,112.59,112.78,112.48,112.66,89400.0,86.5827,86.7288,86.4981,86.6366,89400.0
2013-03-28 09:30:00,112.98,113.29,112.59,113.16,25200.0,86.8826,87.121,86.5827,87.0211,25200.0
2013-03-28 10:00:00,113.05,113.7,113.05,113.58,13800.0,86.9365,87.4363,86.9365,87.3441,13800.0
2013-03-28 10:30:00,113.56,114.16,113.53,113.89,30800.0,87.3287,87.7901,87.3056,87.5824,30800.0
2013-03-28 11:00:00,113.88,113.88,113.71,113.76,16900.0,87.5748,87.5748,87.444,87.4825,16900.0
2013-03-28 11:30:00,113.77,113.8,113.73,113.8,23600.0,87.4902,87.5132,87.4594,87.5132,23600.0
2013-03-28 12:00:00,113.79,113.8,113.41,113.55,16800.0,87.5055,87.5132,87.2133,87.321,16800.0
2013-03-28 12:30:00,113.52,113.69,113.51,113.54,8500.0,87.2979,87.4286,87.2902,87.3133,8500.0
2013-03-28 13:00:00,113.53,113.67,113.42,113.6,4500.0,87.3056,87.4133,87.221,87.3594,4500.0
2013-03-28 13:30:00,113.57,113.62,113.48,113.62,9500.0,87.3364,87.3748,87.2672,87.3748,9500.0
2013-03-28 14:00:00,113.59,113.6,113.46,113.49,11400.0,87.3517,87.3594,87.2518,87.2748,11400.0
2013-03-28 14:30:00,113.5,113.58,113.47,113.55,23800.0,87.2825,87.3441,87.2595,87.321,23800.0
2013-03-28 15:00:00,113.54,113.57,113.48,113.51,21300.0,87.3133,87.3364,87.2672,87.2902,21300.0
2013-03-28 15:30:00,113.51,113.53,113.38,113.48,63000.0,87.2902,87.3056,87.1902,87.2672,63000.0
2013-04-01 09:30:00,114.28,114.6,113.71,114.46,84900.0,87.8824,88.1284,87.444,88.0208,84900.0
2013-04-01 10:00:00,114.58,115.49,114.2,115.33,38000.0,88.1131,88.8129,87.8208,88.6898,38000.0
2013-04-01 10:30:00,115.32,115.32,114.5,114.55,26600.0,88.6821,88.6821,88.0515,88.09,26600.0
2013-04-01 11:00:00,114.5,114.63,114.33,114.47,28700.0,88.0515,88.1515,87.9208,88.0285,28700.0
2013-04-01 11:30:00,114.4,114.5,114.36,114.45,17200.0,87.9746,88.0515,87.9439,88.0131,17200.0
2013-04-01 12:00:00,114.39,114.43,114.22,114.32,23700.0,87.9669,87.9977,87.8362,87.9131,23700.0
2013-04-01 12:30:00,114.28,114.39,114.08,114.29,19400.0,87.8824,87.9669,87.7286,87.89,19400.0
2013-04-01 13:00:00,114.31,114.5,114.21,114.5,25000.0,87.9054,88.0515,87.8285,88.0515,25000.0
2013-04-01 13:30:00,114.5,114.56,114.43,114.45,34000.0,88.0515,88.0977,87.9977,88.0131,34000.0
2013-04-01 14:00:00,114.44,114.58,114.33,114.44,22700.0,88.0054,88.1131,87.9208,88.0054,22700.0
2013-04-01 14:30:00,114.44,114.44,114.14,114.22,17400.0,88.0054,88.0054,87.7747,87.8362,17400.0
2013-04-01 15:00:00,114.25,114.42,114.14,114.26,44700.0,87.8593,87.99,87.7747,87.867,44700.0
2013-04-01 15:30:00,114.26,114.86,114.17,114.63,110500.0,87.867,88.3284,87.7978,88.1515,110500.0
2013-04-02 09:30:00,115.43,117.71,115.42,117.71,85500.0,88.7667,90.5201,88.759,90.5201,85500.0
2013-04-02 10:00:00,117.7,118.32,117.63,118.29,94700.0,90.5124,90.9892,90.4585,90.9661,94700.0
2013-04-02 10:30:00,118.24,118.29,117.87,118.19,56200.0,90.9276,90.9661,90.6431,90.8892,56200.0
2013-04-02 11:00:00,118.16,118.59,118.09,118.35,63800.0,90.8661,91.1968,90.8123,91.0122,63800.0
2013-04-02 11:30:00,118.39,119.36,118.33,119.32,65600.0,91.043,91.7889,90.9968,91.7582,65600.0
2013-04-02 12:00:00,119.32,119.82,119.24,119.47,63400.0,91.7582,92.1427,91.6966,91.8735,63400.0
2013-04-02 12:30:00,119.48,119.48,119.0,119.07,33500.0,91.8812,91.8812,91.5121,91.5659,33500.0
2013-04-02 13:00:00,119.04,119.7,118.98,119.5,56400.0,91.5428,92.0504,91.4967,91.8966,56400.0
2013-04-02 13:30:00,119.57,119.63,119.26,119.31,23600.0,91.9504,91.9966,91.712,91.7505,23600.0
2013-04-02 14:00:00,119.25,119.35,119.07,119.22,30100.0,91.7043,91.7812,91.5659,91.6813,30100.0
2013-04-02 14:30:00,119.2,119.39,119.16,119.33,25900.0,91.6659,91.812,91.6351,91.7659,25900.0
2013-04-02 15:00:00,119.33,119.57,119.07,119.15,44300.0,91.7659,91.9504,91.5659,91.6274,44300.0
2013-04-02 15:30:00,119.18,119.47,118.99,119.27,92100.0,91.6505,91.8735,91.5044,91.7197,92100.0
2013-04-03 09:30:00,119.06,120.34,118.4,119.7,110700.0,91.5582,92.5426,91.0507,92.0504,110700.0
2013-04-03 10:00:00,119.67,120.11,119.51,119.85,55400.0,92.0273,92.3657,91.9043,92.1657,55400.0
2013-04-03 10:30:00,119.86,120.19,119.71,119.88,62500.0,92.1734,92.4272,92.0581,92.1888,62500.0
2013-04-03 11:00:00,119.91,120.02,119.71,119.8,40400.0,92.2119,92.2965,92.0581,92.1273,40400.0
2013-04-03 11:30:00,119.85,119.89,118.82,119.07,48000.0,92.1657,92.1965,91.3737,91.5659,48000.0
2013-04-03 12:00:00,119.1,119.16,118.88,118.98,43100.0,91.589,91.6351,91.4198,91.4967,43100.0
2013-04-03 12:30:00,118.97,119.07,118.69,118.81,27900.0,91.489,91.5659,91.2737,91.366,27900.0
2013-04-03 13:00:00,118.8,118.97,118.7,118.85,26800.0,91.3583,91.489,91.2814,91.3967,26800.0
2013-04-03 13:30:00,118.89,118.92,118.64,118.67,21500.0,91.4275,91.4506,91.2352,91.2583,21500.0
2013-04-03 14:00:00,118.64,118.88,118.38,118.67,41200.0,91.2352,91.4198,91.0353,91.2583,41200.0
2013-04-03 14:30:00,118.65,118.87,118.53,118.72,44500.0,91.2429,91.4121,91.1506,91.2968,44500.0
2013-04-03 15:00:00,118.73,118.75,118.41,118.41,59800.0,91.3044,91.3198,91.0584,91.0584,59800.0
2013-04-03 15:30:00,118.41,118.78,118.17,118.66,80500.0,91.0584,91.3429,90.8738,91.2506,80500.0
2013-04-04 09:30:00,118.09,118.94,117.72,118.76,52900.0,90.8123,91.4659,90.5277,91.3275,52900.0
2013-04-04 10:00:00,118.73,118.77,117.95,117.96,35000.0,91.3044,91.3352,90.7046,90.7123,35000.0
2013-04-04 10:30:00,117.89,118.55,117.89,118.41,44700.0,90.6585,91.166,90.6585,91.0584,44700.0
2013-04-04 11:00:00,118.35,118.56,118.14,118.15,31200.0,91.0122,91.1737,90.8507,90.8584,31200.0
2013-04-04 11:30:00,118.09,118.1,117.91,118.0,35600.0,90.8123,90.82,90.6739,90.7431,35600.0
2013-04-04 12:00:00,118.02,118.1,117.84,117.85,57100.0,90.7585,90.82,90.62,90.6277,57100.0
2013-04-04 12:30:00,117.85,118.13,117.76,117.93,35300.0,90.6277,90.843,90.5585,90.6892,35300.0
2013-04-04 13:00:00,117.93,117.98,117.59,117.83,46400.0,90.6892,90.7277,90.4278,90.6123,46400.0
2013-04-04 13:30:00,117.83,118.09,117.8,117.98,33500.0,90.6123,90.8123,90.5893,90.7277,33500.0
2013-04-04 14:00:00,117.97,118.16,117.94,118.12,25400.0,90.72,90.8661,90.6969,90.8354,25400.0
2013-04-04 14:30:00,118.12,118.18,117.96,117.97,36900.0,90.8354,90.8815,90.7123,90.72,36900.0
2013-04-04 15:00:00,117.96,118.1,117.85,117.92,69900.0,90.7123,90.82,90.6277,90.6816,69900.0
2013-04-04 15:30:00,117.93,118.18,117.9,118.13,73000.0,90.6892,90.8815,90.6662,90.843,73000.0
2013-04-05 09:30:00,117.35,117.64,115.73,116.19,45200.0,90.2432,90.4662,88.9974,89.3512,45200.0
2013-04-05 10:00:00,116.18,116.76,116.17,116.52,61800.0,89.3435,89.7895,89.3358,89.6049,61800.0
2013-04-05 10:30:00,116.5,116.9,116.04,116.7,56500.0,89.5896,89.8972,89.2358,89.7434,56500.0
2013-04-05 11:00:00,116.7,117.19,116.64,116.95,26700.0,89.7434,90.1202,89.6972,89.9356,26700.0
2013-04-05 11:30:00,116.98,117.08,116.76,116.79,27400.0,89.9587,90.0356,89.7895,89.8126,27400.0
2013-04-05 12:00:00,116.79,116.83,116.61,116.69,24500.0,89.8126,89.8433,89.6741,89.7357,24500.0
2013-04-05 12:30:00,116.7,117.01,116.62,116.95,52100.0,89.7434,89.9818,89.6818,89.9356,52100.0
2013-04-05 13:00:00,116.96,117.31,116.95,117.16,41600.0,89.9433,90.2125,89.9356,90.0971,41600.0
2013-04-05 13:30:00,117.18,117.34,117.0,117.23,34400.0,90.1125,90.2355,89.9741,90.1509,34400.0
2013-04-05 14:00:00,117.21,117.25,116.91,117.24,70900.0,90.1356,90.1663,89.9049,90.1586,70900.0
2013-04-05 14:30:00,117.25,117.73,117.19,117.6,39300.0,90.1663,90.5354,90.1202,90.4355,39300.0
2013-04-05 15:00:00,117.55,117.64,117.32,117.36,54700.0,90.397,90.4662,90.2201,90.2509,54700.0
2013-04-05 15:30:00,117.39,117.64,117.17,117.5,149400.0,90.274,90.4662,90.1048,90.3586,149400.0
2013-04-08 09:30:00,117.63,118.48,117.5,118.1,35500.0,90.4585,91.1122,90.3586,90.82,35500.0
2013-04-08 10:00:00,117.9,118.08,117.49,117.71,52700.0,90.6662,90.8046,90.3509,90.5201,52700.0
2013-04-08 10:30:00,117.72,117.73,117.45,117.71,16400.0,90.5277,90.5354,90.3201,90.5201,16400.0
2013-04-08 11:00:00,117.72,117.8,117.43,117.5,44100.0,90.5277,90.5893,90.3047,90.3586,44100.0
2013-04-08 11:30:00,117.55,117.72,117.44,117.55,40000.0,90.397,90.5277,90.3124,90.397,40000.0
2013-04-08 12:00:00,117.54,117.64,117.41,117.46,40400.0,90.3893,90.4662,90.2894,90.3278,40400.0
2013-04-08 12:30:00,117.51,117.52,117.32,117.4,51000.0,90.3663,90.3739,90.2201,90.2817,51000.0
2013-04-08 13:00:00,117.32,117.46,117.26,117.41,24700.0,90.2201,90.3278,90.174,90.2894,24700.0
2013-04-08 13:30:00,117.43,117.6,117.37,117.41,36500.0,90.3047,90.4355,90.2586,90.2894,36500.0
2013-04-08 14:00:00,117.45,117.59,117.08,117.32,43300.0,90.3201,90.4278,90.0356,90.2201,43300.0
2013-04-08 14:30:00,117.35,117.54,117.21,117.3,53500.0,90.2432,90.3893,90.1356,90.2048,53500.0
2013-04-08 15:00:00,117.31,117.36,117.11,117.11,45400.0,90.2125,90.2509,90.0587,90.0587,45400.0
2013-04-08 15:30:00,117.1,117.15,116.91,117.02,115100.0,90.051,90.0894,89.9049,89.9894,115100.0
2013-04-09 09:30:00,117.49,117.87,117.13,117.86,42600.0,90.3509,90.6431,90.074,90.6354,42600.0
2013-04-09 10:00:00,117.74,119.3,117.74,119.3,91700.0,90.5431,91.7428,90.5431,91.7428,91700.0
2013-04-09 10:30:00,119.24,119.42,118.96,119.4,48100.0,91.6966,91.8351,91.4813,91.8197,48100.0
2013-04-09 11:00:00,119.39,119.71,119.18,119.53,72500.0,91.812,92.0581,91.6505,91.9197,72500.0
2013-04-09 11:30:00,119.53,120.72,119.52,120.48,53500.0,91.9197,92.8348,91.912,92.6502,53500.0
2013-04-09 12:00:00,120.47,120.67,120.36,120.54,34100.0,92.6425,92.7963,92.5579,92.6964,34100.0
2013-04-09 12:30:00,120.6,121.13,120.57,120.76,35100.0,92.7425,93.1501,92.7194,92.8655,35100.0
2013-04-09 13:00:00,120.77,121.59,120.71,121.42,40600.0,92.8732,93.5038,92.8271,93.3731,40600.0
2013-04-09 13:30:00,121.41,121.59,121.22,121.4,31600.0,93.3654,93.5038,93.2193,93.3577,31600.0
2013-04-09 14:00:00,121.39,121.43,120.97,121.41,32400.0,93.35,93.3808,93.027,93.3654,32400.0
2013-04-09 14:30:00,121.4,121.98,121.32,121.82,46900.0,93.3577,93.8037,93.2962,93.6807,46900.0
2013-04-09 15:00:00,121.82,121.83,121.23,121.23,43900.0,93.6807,93.6884,93.227,93.227,43900.0
2013-04-09 15:30:00,121.25,121.44,121.19,121.38,110800.0,93.2424,93.3885,93.1962,93.3423,110800.0
2013-04-10 09:30:00,121.49,125.17,121.49,124.52,142300.0,93.4269,96.2569,93.4269,95.757,142300.0
2013-04-10 10:00:00,124.68,125.75,124.41,125.11,74800.0,95.8801,96.7029,95.6724,96.2107,74800.0
2013-04-10 10:30:00,125.1,125.33,124.8,124.84,87500.0,96.203,96.3799,95.9723,96.0031,87500.0
2013-04-10 11:00:00,124.8,124.95,124.42,124.51,68800.0,95.9723,96.0877,95.6801,95.7493,68800.0
2013-04-10 11:30:00,124.47,124.52,123.65,124.26,59100.0,95.7186,95.757,95.088,95.5571,59100.0
2013-04-10 12:00:00,124.23,124.69,123.86,124.45,42300.0,95.534,95.8877,95.2495,95.7032,42300.0
2013-04-10 12:30:00,124.49,124.61,123.93,124.12,45700.0,95.7339,95.8262,95.3033,95.4494,45700.0
2013-04-10 13:00:00,124.08,124.32,123.95,124.32,37400.0,95.4186,95.6032,95.3187,95.6032,37400.0
2013-04-10 13:30:00,124.33,124.6,124.25,124.43,42500.0,95.6109,95.8185,95.5494,95.6878,42500.0
2013-04-10 14:00:00,124.39,124.75,124.36,124.75,34600.0,95.657,95.9339,95.634,95.9339,34600.0
2013-04-10 14:30:00,124.75,125.0,124.41,124.99,51200.0,95.9339,96.1261,95.6724,96.1184,51200.0
2013-04-10 15:00:00,125.0,125.0,124.55,124.89,50600.0,96.1261,96.1261,95.7801,96.0415,50600.0
2013-04-10 15:30:00,124.89,124.92,124.5,124.61,100800.0,96.0415,96.0646,95.7416,95.8262,100800.0
2013-04-11 09:30:00,124.37,124.65,123.09,123.55,89000.0,95.6417,95.857,94.6573,95.0111,89000.0
2013-04-11 10:00:00,123.54,124.24,123.52,123.82,56000.0,95.0034,95.5417,94.988,95.2187,56000.0
2013-04-11 10:30:00,123.83,124.18,123.78,124.09,19500.0,95.2264,95.4955,95.1879,95.4263,19500.0
2013-04-11 11:00:00,124.09,124.77,123.92,124.69,28500.0,95.4263,95.9493,95.2956,95.8877,28500.0
2013-04-11 11:30:00,124.67,124.95,124.56,124.92,19600.0,95.8724,96.0877,95.7878,96.0646,19600.0
2013-04-11 12:00:00,125.0,125.12,124.74,125.03,17600.0,96.1261,96.2184,95.9262,96.1492,17600.0
2013-04-11 12:30:00,125.01,125.13,124.85,125.13,18000.0,96.1338,96.2261,96.0108,96.2261,18000.0
2013-04-11 13:00:00,125.14,125.26,124.96,125.03,13300.0,96.2338,96.3261,96.0954,96.1492,13300.0
2013-04-11 13:30:00,125.08,125.22,124.83,124.9,13800.0,96.1877,96.2953,95.9954,96.0492,13800.0
2013-04-11 14:00:00,124.77,125.09,124.37,124.9,23200.0,95.9493,96.1953,95.6417,96.0492,23200.0
2013-04-11 14:30:00,124.94,125.0,124.56,124.91,30400.0,96.08,96.1261,95.7878,96.0569,30400.0
2013-04-11 15:00:00,124.88,124.9,124.49,124.58,30500.0,96.0339,96.0492,95.7339,95.8032,30500.0
2013-04-11 15:30:00,124.6,125.12,124.4,124.86,65200.0,95.8185,96.2184,95.6647,96.0185,65200.0
2013-04-12 09:30:00,124.25,125.55,123.22,124.73,45700.0,95.5494,96.5491,94.7573,95.9185,45700.0
2013-04-12 10:00:00,124.66,125.28,124.48,125.0,54000.0,95.8647,96.3415,95.7263,96.1261,54000.0
2013-04-12 10:30:00,124.99,125.0,124.4,124.67,28000.0,96.1184,96.1261,95.6647,95.8724,28000.0
2013-04-12 11:00:00,124.65,124.97,124.41,124.87,45800.0,95.857,96.1031,95.6724,96.0262,45800.0
2013-04-12 11:30:00,124.86,124.9,124.48,124.7,21900.0,96.0185,96.0492,95.7263,95.8954,21900.0
2013-04-12 12:00:00,124.7,124.78,124.41,124.72,44800.0,95.8954,95.957,95.6724,95.9108,44800.0
2013-04-12 12:30:00,124.72,124.78,124.59,124.69,17800.0,95.9108,95.957,95.8108,95.8877,17800.0
2013-04-12 13:00:00,124.71,124.98,124.47,124.53,14100.0,95.9031,96.1108,95.7186,95.7647,14100.0
2013-04-12 13:30:00,124.55,124.93,124.55,124.78,9000.0,95.7801,96.0723,95.7801,95.957,9000.0
2013-04-12 14:00:00,124.81,124.85,124.49,124.77,23600.0,95.98,96.0108,95.7339,95.9493,23600.0
2013-04-12 14:30:00,124.75,125.35,124.73,125.26,37900.0,95.9339,96.3953,95.9185,96.3261,37900.0
2013-04-12 15:00:00,125.16,125.16,124.77,124.92,25200.0,96.2492,96.2492,95.9493,96.0646,25200.0
2013-04-12 15:30:00,124.89,125.1,124.89,125.0,55100.0,96.0415,96.203,96.0415,96.1261,55100.0
2013-04-15 09:30:00,124.54,125.92,123.78,125.6,63900.0,95.7724,96.8336,95.1879,96.5875,63900.0
2013-04-15 10:00:00,125.65,125.65,125.0,125.47,45400.0,96.626,96.626,96.1261,96.4876,45400.0
2013-04-15 10:30:00,125.47,126.11,125.42,125.71,28600.0,96.4876,96.9797,96.4491,96.6721,28600.0
2013-04-15 11:00:00,125.68,125.73,125.01,125.04,22700.0,96.6491,96.6875,96.1338,96.1569,22700.0
2013-04-15 11:30:00,125.06,125.06,124.51,124.67,32200.0,96.1723,96.1723,95.7493,95.8724,32200.0
2013-04-15 12:00:00,124.64,124.67,123.68,123.73,32200.0,95.8493,95.8724,95.111,95.1495,32200.0
2013-04-15 12:30:00,123.81,123.81,122.95,123.4,34600.0,95.211,95.211,94.5497,94.8957,34600.0
2013-04-15 13:00:00,123.36,123.7,123.29,123.41,12600.0,94.865,95.1264,94.8111,94.9034,12600.0
2013-04-15 13:30:00,123.44,123.57,123.23,123.38,11400.0,94.9265,95.0265,94.765,94.8803,11400.0
2013-04-15 14:00:00,123.35,123.83,123.2,123.34,40700.0,94.8573,95.2264,94.7419,94.8496,40700.0
2013-04-15 14:30:00,123.33,124.18,123.33,123.61,23400.0,94.8419,95.4955,94.8419,95.0572,23400.0
2013-04-15 15:00:00,123.54,124.06,123.51,123.96,19100.0,95.0034,95.4033,94.9803,95.3264,19100.0
2013-04-15 15:30:00,124.0,124.0,123.36,123.44,115900.0,95.3571,95.3571,94.865,94.9265,115900.0
2013-04-16 09:30:00,124.66,125.06,123.51,123.6,68700.0,95.8647,96.1723,94.9803,95.0495,68700.0
2013-04-16 10:00:00,123.66,123.83,123.35,123.54,31500.0,95.0957,95.2264,94.8573,95.0034,31500.0
2013-04-16 10:30:00,123.52,123.54,123.34,123.51,43200.0,94.988,95.0034,94.8496,94.9803,43200.0
2013-04-16 11:00:00,123.51,123.75,123.42,123.52,33100.0,94.9803,95.1649,94.9111,94.988,33100.0
2013-04-16 11:30:00,123.55,123.88,123.51,123.86,35700.0,95.0111,95.2648,94.9803,95.2495,35700.0
2013-04-16 12:00:00,123.84,124.0,123.72,123.91,31900.0,95.2341,95.3571,95.1418,95.2879,31900.0
2013-04-16 12:30:00,123.91,123.93,123.44,123.55,24500.0,95.2879,95.3033,94.9265,95.0111,24500.0
2013-04-16 13:00:00,123.55,123.85,123.47,123.62,17600.0,95.0111,95.2418,94.9496,95.0649,17600.0
2013-04-16 13:30:00,123.64,123.69,123.16,123.26,42300.0,95.0803,95.1187,94.7112,94.7881,42300.0
2013-04-16 14:00:00,123.31,123.57,123.05,123.37,20400.0,94.8265,95.0265,94.6266,94.8727,20400.0
2013-04-16 14:30:00,123.37,123.42,123.12,123.13,19100.0,94.8727,94.9111,94.6804,94.6881,19100.0
2013-04-16 15:00:00,123.16,123.83,123.16,123.73,34000.0,94.7112,95.2264,94.7112,95.1495,34000.0
2013-04-16 15:30:00,123.75,124.0,123.47,123.6,92000.0,95.1649,95.3571,94.9496,95.0495,92000.0
2013-04-17 09:30:00,123.51,124.45,122.34,122.51,124400.0,94.9803,95.7032,94.0806,94.2113,124400.0
2013-04-17 10:00:00,122.49,122.6,121.93,122.6,36000.0,94.1959,94.2805,93.7653,94.2805,36000.0
2013-04-17 10:30:00,122.61,123.01,122.26,122.26,188400.0,94.2882,94.5958,94.0191,94.0191,188400.0
2013-04-17 11:00:00,122.24,122.31,121.54,121.67,37300.0,94.0037,94.0575,93.4654,93.5653,37300.0
2013-04-17 11:30:00,121.67,121.78,120.97,121.78,163800.0,93.5653,93.6499,93.027,93.6499,163800.0
2013-04-17 12:00:00,121.66,121.8,120.73,120.76,32500.0,93.5576,93.6653,92.8425,92.8655,32500.0
2013-04-17 12:30:00,120.79,121.47,120.69,121.35,25900.0,92.8886,93.4115,92.8117,93.3193,25900.0
2013-04-17 13:00:00,121.4,121.45,120.96,121.23,26500.0,93.3577,93.3962,93.0193,93.227,26500.0
2013-04-17 13:30:00,121.22,121.3,120.95,121.14,16900.0,93.2193,93.2808,93.0116,93.1578,16900.0
2013-04-17 14:00:00,121.2,121.71,121.13,121.42,44900.0,93.2039,93.5961,93.1501,93.3731,44900.0
2013-04-17 14:30:00,121.45,122.23,121.39,122.23,62400.0,93.3962,93.996,93.35,93.996,62400.0
2013-04-17 15:00:00,122.24,122.79,122.24,122.54,35400.0,94.0037,94.4266,94.0037,94.2344,35400.0
2013-04-17 15:30:00,122.52,122.76,122.25,122.52,49600.0,94.219,94.4036,94.0114,94.219,49600.0
2013-04-18 09:30:00,122.62,123.95,122.62,122.96,89900.0,94.2959,95.3187,94.2959,94.5574,89900.0
2013-04-18 10:00:00,122.91,122.99,122.03,122.28,89700.0,94.5189,94.5804,93.8422,94.0344,89700.0
2013-04-18 10:30:00,122.36,122.98,122.31,122.98,29700.0,94.096,94.5727,94.0575,94.5727,29700.0
2013-04-18 11:00:00,122.87,123.0,122.33,122.33,38100.0,94.4881,94.5881,94.0729,94.0729,38100.0
2013-04-18 11:30:00,122.33,122.4,121.62,121.78,22900.0,94.0729,94.1267,93.5269,93.6499,22900.0
2013-04-18 12:00:00,121.87,122.09,121.61,122.03,11400.0,93.7191,93.8883,93.5192,93.8422,11400.0
2013-04-18 12:30:00,122.14,122.14,121.7,121.76,24000.0,93.9268,93.9268,93.5884,93.6345,24000.0
2013-04-18 13:00:00,121.76,122.05,121.71,121.99,12000.0,93.6345,93.8576,93.5961,93.8114,12000.0
2013-04-18 13:30:00,122.03,122.06,121.9,121.95,22600.0,93.8422,93.8652,93.7422,93.7807,22600.0
2013-04-18 14:00:00,121.9,121.98,121.28,121.68,18300.0,93.7422,93.8037,93.2654,93.573,18300.0
2013-04-18 14:30:00,121.67,121.81,121.55,121.78,17700.0,93.5653,93.673,93.4731,93.6499,17700.0
2013-04-18 15:00:00,121.72,122.15,121.71,121.82,33400.0,93.6038,93.9345,93.5961,93.6807,33400.0
2013-04-18 15:30:00,121.85,122.08,121.79,121.8,72100.0,93.7038,93.8806,93.6576,93.6653,72100.0
2013-04-19 09:30:00,122.0,122.0,121.19,121.41,64000.0,93.8191,93.8191,93.1962,93.3654,64000.0
2013-04-19 10:00:00,121.44,121.7,121.18,121.28,39600.0,93.3885,93.5884,93.1885,93.2654,39600.0
2013-04-19 10:30:00,121.31,121.66,121.31,121.49,37500.0,93.2885,93.5576,93.2885,93.4269,37500.0
2013-04-19 11:00:00,121.5,121.56,121.31,121.36,50100.0,93.4346,93.4807,93.2885,93.3269,50100.0
2013-04-19 11:30:00,121.42,121.49,121.13,121.38,75900.0,93.3731,93.4269,93.1501,93.3423,75900.0
2013-04-19 12:00:00,121.39,121.46,121.22,121.4,33900.0,93.35,93.4038,93.2193,93.3577,33900.0
2013-04-19 12:30:00,121.36,121.44,121.21,121.35,25500.0,93.3269,93.3885,93.2116,93.3193,25500.0
2013-04-19 13:00:00,121.4,121.44,121.3,121.33,28200.0,93.3577,93.3885,93.2808,93.3039,28200.0
2013-04-19 13:30:00,121.34,121.4,121.22,121.25,23600.0,93.3116,93.3577,93.2193,93.2424,23600.0
2013-04-19 14:00:00,121.25,121.45,121.22,121.37,31400.0,93.2424,93.3962,93.2193,93.3346,31400.0
2013-04-19 14:30:00,121.39,121.43,121.26,121.34,44800.0,93.35,93.3808,93.25,93.3116,44800.0
2013-04-19 15:00:00,121.37,121.57,121.3,121.43,73400.0,93.3346,93.4884,93.2808,93.3808,73400.0
2013-04-19 15:30:00,121.45,121.56,121.32,121.52,214700.0,93.3962,93.4807,93.2962,93.45,214700.0
2013-04-22 09:30:00,122.6,122.6,121.17,121.61,40100.0,94.2805,94.2805,93.1808,93.5192,40100.0
2013-04-22 10:00:00,121.61,121.89,121.54,121.82,37400.0,93.5192,93.7345,93.4654,93.6807,37400.0
2013-04-22 10:30:00,121.82,122.07,121.76,122.0,53600.0,93.6807,93.8729,93.6345,93.8191,53600.0
2013-04-22 11:00:00,121.99,122.0,121.72,121.79,22700.0,93.8114,93.8191,93.6038,93.6576,22700.0
2013-04-22 11:30:00,121.8,121.99,121.79,121.94,17200.0,93.6653,93.8114,93.6576,93.773,17200.0
2013-04-22 12:00:00,121.97,122.04,121.94,121.96,28100.0,93.796,93.8499,93.773,93.7883,28100.0
2013-04-22 12:30:00,121.99,122.38,121.92,121.96,34600.0,93.8114,94.1113,93.7576,93.7883,34600.0
2013-04-22 13:00:00,121.97,122.11,121.85,121.91,15400.0,93.796,93.9037,93.7038,93.7499,15400.0
2013-04-22 13:30:00,121.83,122.13,121.83,121.85,17900.0,93.6884,93.9191,93.6884,93.7038,17900.0
2013-04-22 14:00:00,121.89,122.66,121.86,122.6,20900.0,93.7345,94.3267,93.7114,94.2805,20900.0
2013-04-22 14:30:00,122.63,122.93,122.61,122.8,18500.0,94.3036,94.5343,94.2882,94.4343,18500.0
2013-04-22 15:00:00,122.77,123.06,122.76,122.88,69800.0,94.4112,94.6343,94.4036,94.4958,69800.0
2013-04-22 15:30:00,122.86,122.96,122.24,122.36,65200.0,94.4805,94.5574,94.0037,94.096,65200.0
2013-04-23 09:30:00,122.84,123.12,122.0,122.74,98700.0,94.4651,94.6804,93.8191,94.3882,98700.0
2013-04-23 10:00:00,122.76,123.68,122.61,123.31,48200.0,94.4036,95.111,94.2882,94.8265,48200.0
2013-04-23 10:30:00,123.34,123.38,122.97,123.28,37200.0,94.8496,94.8803,94.565,94.8034,37200.0
2013-04-23 11:00:00,123.25,123.32,123.08,123.1,51800.0,94.7804,94.8342,94.6496,94.665,51800.0
2013-04-23 11:30:00,123.09,123.27,122.98,123.1,27200.0,94.6573,94.7957,94.5727,94.665,27200.0
2013-04-23 12:00:00,123.09,123.16,122.98,123.06,20000.0,94.6573,94.7112,94.5727,94.6343,20000.0
2013-04-23 12:30:00,123.03,123.13,122.86,122.86,62900.0,94.6112,94.6881,94.4805,94.4805,62900.0
2013-04-23 13:00:00,122.87,123.03,122.01,122.53,31900.0,94.4881,94.6112,93.8268,94.2267,31900.0
2013-04-23 13:30:00,122.62,123.03,122.61,122.92,16700.0,94.2959,94.6112,94.2882,94.5266,16700.0
2013-04-23 14:00:00,122.92,123.11,122.71,122.79,44300.0,94.5266,94.6727,94.3651,94.4266,44300.0
2013-04-23 14:30:00,122.77,123.05,122.75,122.95,46900.0,94.4112,94.6266,94.3959,94.5497,46900.0
2013-04-23 15:00:00,122.92,122.92,122.42,122.66,37100.0,94.5266,94.5266,94.1421,94.3267,37100.0
2013-04-23 15:30:00,122.65,123.09,122.51,123.0,82600.0,94.319,94.6573,94.2113,94.5881,82600.0
2013-04-24 09:30:00,122.44,123.0,120.41,120.41,116300.0,94.1575,94.5881,92.5964,92.5964,116300.0
2013-04-24 10:00:00,120.43,123.02,117.1,117.45,204400.0,92.6118,94.6035,90.051,90.3201,204400.0
2013-04-24 10:30:00,117.47,118.77,117.38,118.56,103500.0,90.3355,91.3352,90.2663,91.1737,103500.0
2013-04-24 11:00:00,118.58,118.66,118.03,118.51,41100.0,91.1891,91.2506,90.7661,91.1353,41100.0
2013-04-24 11:30:00,118.57,118.72,117.87,117.94,48700.0,91.1814,91.2968,90.6431,90.6969,48700.0
2013-04-24 12:00:00,117.99,118.04,117.07,117.43,85700.0,90.7354,90.7738,90.0279,90.3047,85700.0
2013-04-24 12:30:00,117.46,117.58,116.63,116.87,84400.0,90.3278,90.4201,89.6895,89.8741,84400.0
2013-04-24 13:00:00,116.93,117.36,116.78,116.91,94200.0,89.9202,90.2509,89.8049,89.9049,94200.0
2013-04-24 13:30:00,116.94,116.94,115.17,115.93,132700.0,89.9279,89.9279,88.5668,89.1512,132700.0
2013-04-24 14:00:00,116.01,116.67,115.93,116.37,100900.0,89.2127,89.7203,89.1512,89.4896,100900.0
2013-04-24 14:30:00,116.37,116.6,116.11,116.5,46500.0,89.4896,89.6665,89.2896,89.5896,46500.0
2013-04-24 15:00:00,116.5,116.62,116.31,116.38,59000.0,89.5896,89.6818,89.4434,89.4973,59000.0
2013-04-24 15:30:00,116.36,116.47,115.83,116.47,151400.0,89.4819,89.5665,89.0743,89.5665,151400.0
2013-04-25 09:30:00,114.77,116.4,114.31,114.64,91600.0,88.2592,89.5127,87.9054,88.1592,91600.0
2013-04-25 10:00:00,114.68,114.9,114.37,114.58,92200.0,88.19,88.3591,87.9516,88.1131,92200.0
2013-04-25 10:30:00,114.6,114.87,114.31,114.42,61700.0,88.1284,88.3361,87.9054,87.99,61700.0
2013-04-25 11:00:00,114.44,114.76,114.13,114.17,81300.0,88.0054,88.2515,87.767,87.7978,81300.0
2013-04-25 11:30:00,114.17,114.49,113.77,114.26,108900.0,87.7978,88.0438,87.4902,87.867,108900.0
2013-04-25 12:00:00,114.24,114.58,114.24,114.49,61600.0,87.8516,88.1131,87.8516,88.0438,61600.0
2013-04-25 12:30:00,114.5,115.47,114.41,115.37,62700.0,88.0515,88.7975,87.9823,88.7206,62700.0
2013-04-25 13:00:00,115.33,116.05,115.33,115.94,73500.0,88.6898,89.2435,88.6898,89.1589,73500.0
2013-04-25 13:30:00,115.91,115.95,115.41,115.57,78200.0,89.1358,89.1666,88.7513,88.8744,78200.0
2013-04-25 14:00:00,115.56,115.7,114.96,114.96,55100.0,88.8667,88.9744,88.4053,88.4053,55100.0
2013-04-25 14:30:00,114.98,115.0,114.58,114.71,67400.0,88.4207,88.436,88.1131,88.213,67400.0
2013-04-25 15:00:00,114.75,114.81,114.04,114.54,78600.0,88.2438,88.2899,87.6978,88.0823,78600.0
2013-04-25 15:30:00,114.54,114.98,114.48,114.98,131000.0,88.0823,88.4207,88.0362,88.4207,131000.0
2013-04-26 09:30:00,114.95,114.95,113.19,114.04,68800.0,88.3976,88.3976,87.0441,87.6978,68800.0
2013-04-26 10:00:00,114.0,114.75,113.97,114.45,62400.0,87.667,88.2438,87.644,88.0131,62400.0
2013-04-26 10:30:00,114.45,114.66,114.33,114.41,41800.0,88.0131,88.1746,87.9208,87.9823,41800.0
2013-04-26 11:00:00,114.36,114.53,114.24,114.35,24000.0,87.9439,88.0746,87.8516,87.9362,24000.0
2013-04-26 11:30:00,114.34,114.36,113.47,113.54,40500.0,87.9285,87.9439,87.2595,87.3133,40500.0
2013-04-26 12:00:00,113.5,114.07,113.3,113.98,25800.0,87.2825,87.7209,87.1287,87.6517,25800.0
2013-04-26 12:30:00,114.07,114.21,113.89,114.09,23200.0,87.7209,87.8285,87.5824,87.7362,23200.0
2013-04-26 13:00:00,114.07,114.28,113.97,114.15,23300.0,87.7209,87.8824,87.644,87.7824,23300.0
2013-04-26 13:30:00,114.14,114.42,114.14,114.18,13900.0,87.7747,87.99,87.7747,87.8055,13900.0
2013-04-26 14:00:00,114.21,114.34,114.15,114.24,24600.0,87.8285,87.9285,87.7824,87.8516,24600.0
2013-04-26 14:30:00,114.21,114.38,114.2,114.23,25700.0,87.8285,87.9593,87.8208,87.8439,25700.0
2013-04-26 15:00:00,114.25,114.44,114.13,114.38,37500.0,87.8593,88.0054,87.767,87.9593,37500.0
2013-04-26 15:30:00,114.37,114.68,114.35,114.5,104200.0,87.9516,88.19,87.9362,88.0515,104200.0
2013-04-29 09:30:00,114.99,115.59,114.11,114.58,23500.0,88.4284,88.8898,87.7516,88.1131,23500.0
2013-04-29 10:00:00,114.59,114.88,114.49,114.71,25200.0,88.1208,88.3438,88.0438,88.213,25200.0
2013-04-29 10:30:00,114.74,114.74,114.54,114.58,59500.0,88.2361,88.2361,88.0823,88.1131,59500.0
2013-04-29 11:00:00,114.54,114.59,113.97,114.47,34000.0,88.0823,88.1208,87.644,88.0285,34000.0
2013-04-29 11:30:00,114.46,114.51,114.0,114.14,34400.0,88.0208,88.0592,87.667,87.7747,34400.0
2013-04-29 12:00:00,114.11,114.4,114.06,114.09,19500.0,87.7516,87.9746,87.7132,87.7362,19500.0
2013-04-29 12:30:00,114.12,114.19,113.76,113.76,26300.0,87.7593,87.8131,87.4825,87.4825,26300.0
2013-04-29 13:00:00,113.75,113.77,113.29,113.65,23800.0,87.4748,87.4902,87.121,87.3979,23800.0
2013-04-29 13:30:00,113.61,113.98,113.61,113.74,32300.0,87.3671,87.6517,87.3671,87.4671,32300.0
2013-04-29 14:00:00,113.75,113.94,113.55,113.55,54300.0,87.4748,87.6209,87.321,87.321,54300.0
2013-04-29 14:30:00,113.55,113.58,113.02,113.19,124300.0,87.321,87.3441,86.9134,87.0441,124300.0
2013-04-29 15:00:00,113.26,113.29,113.06,113.23,50800.0,87.098,87.121,86.9442,87.0749,50800.0
2013-04-29 15:30:00,113.25,113.39,113.01,113.11,99200.0,87.0903,87.1979,86.9057,86.9826,99200.0
2013-04-30 09:30:00,113.15,113.48,113.0,113.05,43500.0,87.0134,87.2672,86.898,86.9365,43500.0
2013-04-30 10:00:00,113.08,113.18,112.09,112.59,113600.0,86.9595,87.0364,86.1982,86.5827,113600.0
2013-04-30 10:30:00,112.6,112.66,112.35,112.46,27700.0,86.5904,86.6366,86.3982,86.4828,27700.0
2013-04-30 11:00:00,112.46,112.85,112.46,112.7,47000.0,86.4828,86.7827,86.4828,86.6673,47000.0
2013-04-30 11:30:00,112.68,112.91,112.68,112.82,73500.0,86.6519,86.8288,86.6519,86.7596,73500.0
2013-04-30 12:00:00,112.82,112.97,112.72,112.86,62200.0,86.7596,86.875,86.6827,86.7904,62200.0
2013-04-30 12:30:00,112.85,113.09,112.83,113.05,55800.0,86.7827,86.9672,86.7673,86.9365,55800.0
2013-04-30 13:00:00,113.06,113.4,112.97,113.2,68000.0,86.9442,87.2056,86.875,87.0518,68000.0
2013-04-30 13:30:00,113.17,113.53,113.08,113.24,166500.0,87.0288,87.3056,86.9595,87.0826,166500.0
2013-04-30 14:00:00,113.23,113.28,112.95,113.0,40300.0,87.0749,87.1133,86.8596,86.898,40300.0
2013-04-30 14:30:00,113.02,113.12,112.83,112.98,34200.0,86.9134,86.9903,86.7673,86.8826,34200.0
2013-04-30 15:00:00,113.0,113.28,112.88,113.26,68700.0,86.898,87.1133,86.8057,87.098,68700.0
2013-04-30 15:30:00,113.24,113.69,113.14,113.37,185300.0,87.0826,87.4286,87.0057,87.1826,185300.0
2013-05-01 09:30:00,113.14,113.82,113.12,113.18,19900.0,87.0057,87.5286,86.9903,87.0364,19900.0
2013-05-01 10:00:00,113.12,113.14,112.55,112.77,11800.0,86.9903,87.0057,86.552,86.7212,11800.0
2013-05-01 10:30:00,112.76,113.17,112.7,113.02,9500.0,86.7135,87.0288,86.6673,86.9134,9500.0
2013-05-01 11:00:00,113.03,113.5,112.96,113.45,37900.0,86.9211,87.2825,86.8673,87.2441,37900.0
2013-05-01 11:30:00,113.37,113.75,113.26,113.28,72800.0,87.1826,87.4748,87.098,87.1133,72800.0
2013-05-01 12:00:00,113.29,113.94,113.26,113.77,52100.0,87.121,87.6209,87.098,87.4902,52100.0
2013-05-01 12:30:00,113.73,113.96,113.57,113.62,21900.0,87.4594,87.6363,87.3364,87.3748,21900.0
2013-05-01 13:00:00,113.48,113.48,112.89,112.96,7100.0,87.2672,87.2672,86.8134,86.8673,7100.0
2013-05-01 13:30:00,112.95,112.95,112.62,112.76,7400.0,86.8596,86.8596,86.6058,86.7135,7400.0
2013-05-01 14:00:00,112.78,113.27,112.73,113.03,13900.0,86.7288,87.1057,86.6904,86.9211,13900.0
2013-05-01 14:30:00,113.07,113.11,112.88,112.89,8500.0,86.9519,86.9826,86.8057,86.8134,8500.0
2013-05-01 15:00:00,112.87,112.97,112.5,112.54,15300.0,86.7981,86.875,86.5135,86.5443,15300.0
2013-05-01 15:30:00,112.56,112.72,112.45,112.53,23200.0,86.5597,86.6827,86.4751,86.5366,23200.0
2013-05-02 09:30:00,111.47,112.79,110.56,112.53,121500.0,86.3383,87.3607,85.6335,87.1593,121500.0
2013-05-02 10:00:00,112.53,113.35,112.48,113.35,98600.0,87.1593,87.7944,87.1206,87.7944,98600.0
2013-05-02 10:30:00,113.28,113.39,112.49,112.8,37900.0,87.7402,87.8254,87.1283,87.3684,37900.0
2013-05-02 11:00:00,112.7,113.58,112.66,113.51,37300.0,87.291,87.9726,87.26,87.9184,37300.0
2013-05-02 11:30:00,113.44,113.75,113.42,113.72,93400.0,87.8641,88.1043,87.8487,88.081,93400.0
2013-05-02 12:00:00,113.66,113.95,113.62,113.8,48300.0,88.0345,88.2592,88.0036,88.143,48300.0
2013-05-02 12:30:00,113.78,113.89,113.68,113.75,23500.0,88.1275,88.2127,88.05,88.1043,23500.0
2013-05-02 13:00:00,113.73,113.89,113.67,113.88,42200.0,88.0888,88.2127,88.0423,88.2049,42200.0
2013-05-02 13:30:00,113.91,114.7,113.75,114.68,68400.0,88.2282,88.8401,88.1043,88.8246,68400.0
2013-05-02 14:00:00,114.68,114.83,114.56,114.67,35500.0,88.8246,88.9408,88.7316,88.8168,35500.0
2013-05-02 14:30:00,114.68,115.41,114.61,115.11,57200.0,88.8246,89.39,88.7704,89.1576,57200.0
2013-05-02 15:00:00,115.16,115.17,114.57,114.7,53000.0,89.1964,89.2041,88.7394,88.8401,53000.0
2013-05-02 15:30:00,114.73,115.07,114.59,115.0,162900.0,88.8633,89.1267,88.7549,89.0724,162900.0
2013-05-03 09:30:00,115.29,116.57,115.05,115.92,123800.0,89.2971,90.2885,89.1112,89.785,123800.0
2013-05-03 10:00:00,115.85,116.72,115.85,116.69,52900.0,89.7308,90.4046,89.7308,90.3814,52900.0
2013-05-03 10:30:00,116.71,117.53,116.66,117.0,97000.0,90.3969,91.032,90.3582,90.6215,97000.0
2013-05-03 11:00:00,117.0,117.24,116.45,116.46,131600.0,90.6215,90.8074,90.1955,90.2033,131600.0
2013-05-03 11:30:00,116.42,117.11,116.25,116.96,33600.0,90.1723,90.7067,90.0406,90.5905,33600.0
2013-05-03 12:00:00,116.98,117.29,116.93,117.28,38100.0,90.606,90.8461,90.5673,90.8384,38100.0
2013-05-03 12:30:00,117.28,117.93,117.27,117.93,37600.0,90.8384,91.3418,90.8306,91.3418,37600.0
2013-05-03 13:00:00,117.92,117.94,117.4,117.56,36800.0,91.3341,91.3496,90.9313,91.0553,36800.0
2013-05-03 13:30:00,117.55,117.98,117.5,117.73,34400.0,91.0475,91.3806,91.0088,91.1869,34400.0
2013-05-03 14:00:00,117.7,118.53,117.63,118.15,56500.0,91.1637,91.8066,91.1095,91.5122,56500.0
2013-05-03 14:30:00,118.14,118.51,117.65,117.66,163500.0,91.5045,91.7911,91.125,91.1327,163500.0
2013-05-03 15:00:00,117.63,117.88,117.48,117.85,46800.0,91.1095,91.3031,90.9933,91.2799,46800.0
2013-05-03 15:30:00,117.83,117.88,117.53,117.88,75200.0,91.2644,91.3031,91.032,91.3031,75200.0
2013-05-06 09:30:00,117.5,119.24,116.17,116.37,28900.0,91.0088,92.3565,89.9786,90.1336,28900.0
2013-05-06 10:00:00,116.38,117.21,116.23,116.95,36600.0,90.1413,90.7842,90.0251,90.5828,36600.0
2013-05-06 10:30:00,116.98,116.99,116.6,116.76,49400.0,90.606,90.6138,90.3117,90.4356,49400.0
2013-05-06 11:00:00,116.67,116.81,116.29,116.36,37900.0,90.3659,90.4744,90.0716,90.1258,37900.0
2013-05-06 11:30:00,116.38,116.57,116.32,116.48,57400.0,90.1413,90.2885,90.0948,90.2188,57400.0
2013-05-06 12:00:00,116.45,116.48,116.23,116.23,25200.0,90.1955,90.2188,90.0251,90.0251,25200.0
2013-05-06 12:30:00,116.25,116.27,116.01,116.16,18100.0,90.0406,90.0561,89.8547,89.9709,18100.0
2013-05-06 13:00:00,116.13,116.23,115.77,115.78,43700.0,89.9477,90.0251,89.6688,89.6766,43700.0
2013-05-06 13:30:00,115.74,115.98,115.16,115.91,62300.0,89.6456,89.8315,89.1964,89.7773,62300.0
2013-05-06 14:00:00,116.01,116.2,115.55,115.78,15800.0,89.8547,90.0019,89.4984,89.6766,15800.0
2013-05-06 14:30:00,115.79,115.79,115.25,115.33,24600.0,89.6843,89.6843,89.2661,89.328,24600.0
2013-05-06 15:00:00,115.31,115.52,115.17,115.35,26200.0,89.3125,89.4752,89.2041,89.3435,26200.0
2013-05-06 15:30:00,115.38,115.62,115.31,115.48,48300.0,89.3668,89.5526,89.3125,89.4442,48300.0
2013-05-07 09:30:00,115.95,116.37,115.23,116.3,37600.0,89.8082,90.1336,89.2506,90.0793,37600.0
2013-05-07 10:00:00,116.33,116.52,115.82,116.35,58300.0,90.1026,90.2497,89.7076,90.1181,58300.0
2013-05-07 10:30:00,116.26,116.55,116.06,116.41,65500.0,90.0484,90.273,89.8934,90.1645,65500.0
2013-05-07 11:00:00,116.44,116.94,116.35,116.35,59800.0,90.1878,90.575,90.1181,90.1181,59800.0
2013-05-07 11:30:00,116.42,116.7,116.21,116.7,19700.0,90.1723,90.3892,90.0096,90.3892,19700.0
2013-05-07 12:00:00,116.67,116.91,116.62,116.78,21700.0,90.3659,90.5518,90.3272,90.4511,21700.0
2013-05-07 12:30:00,116.82,117.11,116.74,116.98,21000.0,90.4821,90.7067,90.4201,90.606,21000.0
2013-05-07 13:00:00,117.01,117.2,116.9,117.0,16900.0,90.6293,90.7764,90.5441,90.6215,16900.0
2013-05-07 13:30:00,117.01,117.41,116.88,117.17,32900.0,90.6293,90.9391,90.5286,90.7532,32900.0
2013-05-07 14:00:00,117.18,117.57,116.94,117.49,25400.0,90.7609,91.063,90.575,91.001,25400.0
2013-05-07 14:30:00,117.51,118.29,117.0,117.96,143200.0,91.0165,91.6207,90.6215,91.3651,143200.0
2013-05-07 15:00:00,117.93,118.14,117.79,117.81,34300.0,91.3418,91.5045,91.2334,91.2489,34300.0
2013-05-07 15:30:00,117.78,118.11,117.78,118.08,89900.0,91.2257,91.4813,91.2257,91.458,89900.0
2013-05-08 09:30:00,118.2,118.65,117.3,117.36,60200.0,91.551,91.8995,90.8539,90.9004,60200.0
2013-05-08 10:00:00,117.38,118.65,117.38,118.25,78300.0,90.9158,91.8995,90.9158,91.5897,78300.0
2013-05-08 10:30:00,118.31,118.55,118.04,118.12,26700.0,91.6362,91.8221,91.427,91.489,26700.0
2013-05-08 11:00:00,118.08,118.13,117.12,117.17,129700.0,91.458,91.4968,90.7145,90.7532,129700.0
2013-05-08 11:30:00,117.24,117.24,116.28,116.55,56400.0,90.8074,90.8074,90.0638,90.273,56400.0
2013-05-08 12:00:00,116.47,116.76,116.29,116.36,25600.0,90.211,90.4356,90.0716,90.1258,25600.0
2013-05-08 12:30:00,116.38,116.43,115.79,115.85,40900.0,90.1413,90.18,89.6843,89.7308,40900.0
2013-05-08 13:00:00,115.84,116.24,115.84,116.02,24100.0,89.723,90.0329,89.723,89.8625,24100.0
2013-05-08 13:30:00,116.0,116.07,115.5,115.8,47000.0,89.847,89.9012,89.4597,89.6921,47000.0
2013-05-08 14:00:00,115.82,115.82,115.25,115.33,49100.0,89.7076,89.7076,89.2661,89.328,49100.0
2013-05-08 14:30:00,115.34,115.34,114.85,115.04,46600.0,89.3358,89.3358,88.9563,89.1034,46600.0
2013-05-08 15:00:00,115.06,115.6,115.06,115.59,45500.0,89.1189,89.5372,89.1189,89.5294,45500.0
2013-05-08 15:30:00,115.57,115.91,115.47,115.65,126400.0,89.5139,89.7773,89.4365,89.5759,126400.0
2013-05-09 09:30:00,115.41,115.89,114.56,115.31,53500.0,89.39,89.7618,88.7316,89.3125,53500.0
2013-05-09 10:00:00,115.44,115.46,114.56,114.75,49700.0,89.4132,89.4287,88.7316,88.8788,49700.0
2013-05-09 10:30:00,114.81,115.07,114.66,114.92,26300.0,88.9253,89.1267,88.8091,89.0105,26300.0
2013-05-09 11:00:00,114.93,115.08,114.82,114.96,36300.0,89.0182,89.1344,88.933,89.0415,36300.0
2013-05-09 11:30:00,115.0,115.38,114.83,115.31,26600.0,89.0724,89.3668,88.9408,89.3125,26600.0
2013-05-09 12:00:00,115.28,115.59,115.13,115.53,28400.0,89.2893,89.5294,89.1731,89.4829,28400.0
2013-05-09 12:30:00,115.51,115.9,115.48,115.9,11200.0,89.4675,89.7695,89.4442,89.7695,11200.0
2013-05-09 13:00:00,115.89,115.89,115.67,115.82,28400.0,89.7618,89.7618,89.5914,89.7076,28400.0
2013-05-09 13:30:00,115.84,116.03,115.53,115.85,51300.0,89.723,89.8702,89.4829,89.7308,51300.0
2013-05-09 14:00:00,115.8,115.85,115.6,115.74,21000.0,89.6921,89.7308,89.5372,89.6456,21000.0
2013-05-09 14:30:00,115.75,115.75,114.96,114.96,19700.0,89.6533,89.6533,89.0415,89.0415,19700.0
2013-05-09 15:00:00,114.88,115.19,114.65,115.11,26000.0,88.9795,89.2196,88.8013,89.1576,26000.0
2013-05-09 15:30:00,115.07,115.1,114.71,114.88,47600.0,89.1267,89.1499,88.8478,88.9795,47600.0
2013-05-10 09:30:00,116.15,116.26,115.14,115.27,45400.0,89.9632,90.0484,89.1809,89.2816,45400.0
2013-05-10 10:00:00,115.3,115.53,114.66,114.78,180400.0,89.3048,89.4829,88.8091,88.902,180400.0
2013-05-10 10:30:00,114.88,114.88,114.31,114.42,75000.0,88.9795,88.9795,88.538,88.6232,75000.0
2013-05-10 11:00:00,114.44,114.77,114.38,114.55,17200.0,88.6387,88.8943,88.5922,88.7239,17200.0
2013-05-10 11:30:00,114.53,114.54,113.66,113.66,31400.0,88.7084,88.7161,88.0345,88.0345,31400.0
2013-05-10 12:00:00,113.65,113.8,113.45,113.76,26100.0,88.0268,88.143,87.8719,88.112,26100.0
2013-05-10 12:30:00,113.74,113.8,113.59,113.76,26600.0,88.0965,88.143,87.9803,88.112,26600.0
2013-05-10 13:00:00,113.77,113.95,113.62,113.74,23200.0,88.1197,88.2592,88.0036,88.0965,23200.0
2013-05-10 13:30:00,113.68,113.97,113.6,113.64,29400.0,88.05,88.2747,87.9881,88.0191,29400.0
2013-05-10 14:00:00,113.64,114.22,113.63,114.15,31900.0,88.0191,88.4683,88.0113,88.4141,31900.0
2013-05-10 14:30:00,114.12,114.25,113.96,114.18,20300.0,88.3908,88.4915,88.2669,88.4373,20300.0
2013-05-10 15:00:00,114.18,114.79,114.16,114.76,31000.0,88.4373,88.9098,88.4218,88.8865,31000.0
2013-05-10 15:30:00,114.84,115.46,114.8,115.4,53600.0,88.9485,89.4287,88.9175,89.3823,53600.0
2013-05-13 09:30:00,115.35,115.35,114.0,114.75,90600.0,89.3435,89.3435,88.2979,88.8788,90600.0
2013-05-13 10:00:00,114.73,116.0,114.64,115.52,147100.0,88.8633,89.847,88.7936,89.4752,147100.0
2013-05-13 10:30:00,115.59,116.57,115.47,115.52,34000.0,89.5294,90.2885,89.4365,89.4752,34000.0
2013-05-13 11:00:00,115.52,115.52,114.78,115.34,67600.0,89.4752,89.4752,88.902,89.3358,67600.0
2013-05-13 11:30:00,115.35,115.8,115.28,115.75,13500.0,89.3435,89.6921,89.2893,89.6533,13500.0
2013-05-13 12:00:00,115.69,115.74,115.54,115.62,6300.0,89.6069,89.6456,89.4907,89.5526,6300.0
2013-05-13 12:30:00,115.65,115.73,115.53,115.53,8200.0,89.5759,89.6378,89.4829,89.4829,8200.0
2013-05-13 13:00:00,115.53,115.58,115.4,115.46,11100.0,89.4829,89.5217,89.3823,89.4287,11100.0
2013-05-13 13:30:00,115.48,115.66,115.4,115.5,14700.0,89.4442,89.5836,89.3823,89.4597,14700.0
2013-05-13 14:00:00,115.48,115.54,115.19,115.54,17200.0,89.4442,89.4907,89.2196,89.4907,17200.0
2013-05-13 14:30:00,115.55,115.56,115.15,115.3,24000.0,89.4984,89.5062,89.1886,89.3048,24000.0
2013-05-13 15:00:00,115.31,115.45,115.04,115.06,19100.0,89.3125,89.421,89.1034,89.1189,19100.0
2013-05-13 15:30:00,115.11,115.19,114.98,115.14,78600.0,89.1576,89.2196,89.0569,89.1809,78600.0
2013-05-14 09:30:00,115.36,116.44,115.29,116.44,93600.0,89.3513,90.1878,89.2971,90.1878,93600.0
2013-05-14 10:00:00,116.44,116.75,116.21,116.75,12900.0,90.1878,90.4279,90.0096,90.4279,12900.0
2013-05-14 10:30:00,116.78,116.99,116.61,116.99,7800.0,90.4511,90.6138,90.3194,90.6138,7800.0
2013-05-14 11:00:00,117.02,117.2,116.73,117.2,65900.0,90.637,90.7764,90.4124,90.7764,65900.0
2013-05-14 11:30:00,117.25,117.25,116.91,116.92,13000.0,90.8152,90.8152,90.5518,90.5596,13000.0
2013-05-14 12:00:00,116.86,117.08,116.8,116.97,11700.0,90.5131,90.6835,90.4666,90.5983,11700.0
2013-05-14 12:30:00,116.93,117.09,116.87,117.02,9200.0,90.5673,90.6912,90.5208,90.637,9200.0
2013-05-14 13:00:00,117.09,117.12,116.88,117.01,7800.0,90.6912,90.7145,90.5286,90.6293,7800.0
2013-05-14 13:30:00,117.07,117.16,116.45,116.63,33200.0,90.6757,90.7454,90.1955,90.3349,33200.0
2013-05-14 14:00:00,116.58,116.89,116.5,116.72,22100.0,90.2962,90.5363,90.2342,90.4046,22100.0
2013-05-14 14:30:00,116.75,116.81,116.5,116.57,34000.0,90.4279,90.4744,90.2342,90.2885,34000.0
2013-05-14 15:00:00,116.57,116.73,116.5,116.7,28500.0,90.2885,90.4124,90.2342,90.3892,28500.0
2013-05-14 15:30:00,116.63,116.89,116.55,116.72,31600.0,90.3349,90.5363,90.273,90.4046,31600.0
2013-05-15 09:30:00,116.46,118.56,115.94,118.55,59900.0,90.2033,91.8298,89.8005,91.8221,59900.0
2013-05-15 10:00:00,118.54,118.67,117.35,117.77,90800.0,91.8143,91.915,90.8926,91.2179,90800.0
2013-05-15 10:30:00,117.76,118.21,117.61,117.77,64800.0,91.2102,91.5587,91.094,91.2179,64800.0
2013-05-15 11:00:00,117.76,118.73,117.69,118.23,163100.0,91.2102,91.9615,91.156,91.5742,163100.0
2013-05-15 11:30:00,118.21,118.51,118.01,118.24,101300.0,91.5587,91.7911,91.4038,91.582,101300.0
2013-05-15 12:00:00,118.23,118.46,117.81,117.81,39300.0,91.5742,91.7524,91.2489,91.2489,39300.0
2013-05-15 12:30:00,117.84,117.97,117.43,117.46,37300.0,91.2721,91.3728,90.9546,90.9778,37300.0
2013-05-15 13:00:00,117.42,117.98,117.29,117.5,93000.0,90.9468,91.3806,90.8461,91.0088,93000.0
2013-05-15 13:30:00,117.43,117.5,116.53,116.53,39200.0,90.9546,91.0088,90.2575,90.2575,39200.0
2013-05-15 14:00:00,116.51,116.9,116.51,116.71,32500.0,90.242,90.5441,90.242,90.3969,32500.0
2013-05-15 14:30:00,116.81,116.86,116.34,116.53,42000.0,90.4744,90.5131,90.1103,90.2575,42000.0
2013-05-15 15:00:00,116.53,117.07,116.53,116.91,32500.0,90.2575,90.6757,90.2575,90.5518,32500.0
2013-05-15 15:30:00,116.9,116.9,116.58,116.72,43500.0,90.5441,90.5441,90.2962,90.4046,43500.0
2013-05-16 09:30:00,116.91,117.54,116.29,116.4,46600.0,90.5518,91.0398,90.0716,90.1568,46600.0
2013-05-16 10:00:00,116.41,116.51,115.87,116.02,37500.0,90.1645,90.242,89.7463,89.8625,37500.0
2013-05-16 10:30:00,116.08,116.53,115.74,116.45,75600.0,89.9089,90.2575,89.6456,90.1955,75600.0
2013-05-16 11:00:00,116.48,116.73,116.46,116.48,14600.0,90.2188,90.4124,90.2033,90.2188,14600.0
2013-05-16 11:30:00,116.42,116.46,116.27,116.38,20000.0,90.1723,90.2033,90.0561,90.1413,20000.0
2013-05-16 12:00:00,116.37,116.56,116.32,116.37,16600.0,90.1336,90.2807,90.0948,90.1336,16600.0
2013-05-16 12:30:00,116.36,116.56,116.32,116.56,12900.0,90.1258,90.2807,90.0948,90.2807,12900.0
2013-05-16 13:00:00,116.56,116.57,116.18,116.19,13500.0,90.2807,90.2885,89.9864,89.9941,13500.0
2013-05-16 13:30:00,116.2,116.24,116.01,116.17,27500.0,90.0019,90.0329,89.8547,89.9786,27500.0
2013-05-16 14:00:00,116.27,116.63,116.22,116.59,14400.0,90.0561,90.3349,90.0174,90.304,14400.0
2013-05-16 14:30:00,116.59,116.64,116.18,116.18,32000.0,90.304,90.3427,89.9864,89.9864,32000.0
2013-05-16 15:00:00,116.19,116.29,116.08,116.27,28400.0,89.9941,90.0716,89.9089,90.0561,28400.0
2013-05-16 15:30:00,116.26,116.35,116.01,116.25,63900.0,90.0484,90.1181,89.8547,90.0406,63900.0
2013-05-17 09:30:00,116.64,116.67,116.3,116.67,16200.0,90.3427,90.3659,90.0793,90.3659,16200.0
2013-05-17 10:00:00,116.66,116.73,116.12,116.3,15700.0,90.3582,90.4124,89.9399,90.0793,15700.0
2013-05-17 10:30:00,116.33,116.46,116.11,116.23,23500.0,90.1026,90.2033,89.9322,90.0251,23500.0
2013-05-17 11:00:00,116.23,116.23,115.93,115.97,17900.0,90.0251,90.0251,89.7928,89.8237,17900.0
2013-05-17 11:30:00,115.98,116.2,115.75,115.9,24700.0,89.8315,90.0019,89.6533,89.7695,24700.0
2013-05-17 12:00:00,115.9,116.15,115.79,116.13,22500.0,89.7695,89.9632,89.6843,89.9477,22500.0
2013-05-17 12:30:00,116.14,116.3,115.98,116.0,17800.0,89.9554,90.0793,89.8315,89.847,17800.0
2013-05-17 13:00:00,116.01,116.22,115.96,116.06,16400.0,89.8547,90.0174,89.816,89.8934,16400.0
2013-05-17 13:30:00,116.09,116.17,115.99,115.99,10900.0,89.9167,89.9786,89.8392,89.8392,10900.0
2013-05-17 14:00:00,116.0,116.13,115.89,115.96,19000.0,89.847,89.9477,89.7618,89.816,19000.0
2013-05-17 14:30:00,115.98,116.13,115.73,115.87,30800.0,89.8315,89.9477,89.6378,89.7463,30800.0
2013-05-17 15:00:00,115.84,115.88,115.56,115.58,47400.0,89.723,89.754,89.5062,89.5217,47400.0
2013-05-17 15:30:00,115.56,115.66,115.3,115.5,50400.0,89.5062,89.5836,89.3048,89.4597,50400.0
2013-05-20 09:30:00,114.69,114.81,114.32,114.37,20600.0,88.8323,88.9253,88.5457,88.5845,20600.0
2013-05-20 10:00:00,114.39,114.53,114.16,114.37,39100.0,88.6,88.7084,88.4218,88.5845,39100.0
2013-05-20 10:30:00,114.37,114.58,114.26,114.53,19400.0,88.5845,88.7471,88.4993,88.7084,19400.0
2013-05-20 11:00:00,114.54,114.55,114.34,114.39,33200.0,88.7161,88.7239,88.5612,88.6,33200.0
2013-05-20 11:30:00,114.37,114.47,114.34,114.36,15500.0,88.5845,88.6619,88.5612,88.5767,15500.0
2013-05-20 12:00:00,114.42,114.78,114.4,114.48,41500.0,88.6232,88.902,88.6077,88.6697,41500.0
2013-05-20 12:30:00,114.49,114.71,114.42,114.54,12800.0,88.6774,88.8478,88.6232,88.7161,12800.0
2013-05-20 13:00:00,114.55,114.87,114.36,114.36,17000.0,88.7239,88.9717,88.5767,88.5767,17000.0
2013-05-20 13:30:00,114.43,114.45,113.97,114.18,21300.0,88.6309,88.6464,88.2747,88.4373,21300.0
2013-05-20 14:00:00,114.26,114.88,114.04,114.83,17300.0,88.4993,88.9795,88.3289,88.9408,17300.0
2013-05-20 14:30:00,114.88,114.92,114.47,114.71,18200.0,88.9795,89.0105,88.6619,88.8478,18200.0
2013-05-20 15:00:00,114.63,114.77,114.34,114.44,14000.0,88.7859,88.8943,88.5612,88.6387,14000.0
2013-05-20 15:30:00,114.43,114.43,113.86,114.1,75300.0,88.6309,88.6309,88.1895,88.3753,75300.0
2013-05-21 09:30:00,113.75,113.75,108.69,110.8,257000.0,88.1043,88.1043,84.1851,85.8194,257000.0
2013-05-21 10:00:00,110.85,110.98,110.18,110.18,121800.0,85.8581,85.9588,85.3391,85.3391,121800.0
2013-05-21 10:30:00,110.14,110.14,109.22,109.86,73200.0,85.3082,85.3082,84.5956,85.0913,73200.0
2013-05-21 11:00:00,109.9,110.45,109.86,110.22,47400.0,85.1223,85.5483,85.0913,85.3701,47400.0
2013-05-21 11:30:00,110.15,110.31,110.11,110.22,93700.0,85.3159,85.4398,85.2849,85.3701,93700.0
2013-05-21 12:00:00,110.25,110.64,110.24,110.64,20700.0,85.3934,85.6954,85.3856,85.6954,20700.0
2013-05-21 12:30:00,110.68,110.69,110.34,110.4,124100.0,85.7264,85.7342,85.4631,85.5095,124100.0
2013-05-21 13:00:00,110.4,110.57,110.23,110.29,40300.0,85.5095,85.6412,85.3779,85.4243,40300.0
2013-05-21 13:30:00,110.29,110.5,110.29,110.4,20500.0,85.4243,85.587,85.4243,85.5095,20500.0
2013-05-21 14:00:00,110.34,110.35,110.0,110.14,72900.0,85.4631,85.4708,85.1997,85.3082,72900.0
2013-05-21 14:30:00,110.12,110.32,110.03,110.1,95900.0,85.2927,85.4476,85.223,85.2772,95900.0
2013-05-21 15:00:00,110.11,110.34,110.05,110.17,123000.0,85.2849,85.4631,85.2384,85.3314,123000.0
2013-05-21 15:30:00,110.21,110.24,109.89,110.03,144600.0,85.3624,85.3856,85.1145,85.223,144600.0
2013-05-22 09:30:00,109.61,110.03,108.67,109.44,87800.0,84.8976,85.223,84.1696,84.766,87800.0
2013-05-22 10:00:00,109.49,110.14,109.49,109.89,177300.0,84.8047,85.3082,84.8047,85.1145,177300.0
2013-05-22 10:30:00,109.92,109.93,109.17,109.23,66200.0,85.1378,85.1455,84.5568,84.6033,66200.0
2013-05-22 11:00:00,109.15,109.17,107.69,107.9,87300.0,84.5414,84.5568,83.4105,83.5732,87300.0
2013-05-22 11:30:00,107.79,108.02,107.34,107.37,65600.0,83.488,83.6661,83.1394,83.1627,65600.0
2013-05-22 12:00:00,107.36,107.42,106.46,106.5,66500.0,83.1549,83.2014,82.4578,82.4888,66500.0
2013-05-22 12:30:00,106.49,107.87,106.34,107.82,75000.0,82.4811,83.5499,82.3649,83.5112,75000.0
2013-05-22 13:00:00,107.86,107.92,106.83,107.06,75500.0,83.5422,83.5887,82.7444,82.9226,75500.0
2013-05-22 13:30:00,107.06,107.11,106.13,106.35,97600.0,82.9226,82.9613,82.2022,82.3726,97600.0
2013-05-22 14:00:00,106.36,106.58,105.11,105.13,115800.0,82.3804,82.5508,81.4122,81.4277,115800.0
2013-05-22 14:30:00,105.15,105.42,104.66,105.23,132300.0,81.4432,81.6523,81.0637,81.5051,132300.0
2013-05-22 15:00:00,105.28,105.34,105.04,105.22,66200.0,81.5439,81.5903,81.358,81.4974,66200.0
2013-05-22 15:30:00,105.24,105.94,105.15,105.91,116800.0,81.5129,82.0551,81.4432,82.0318,116800.0
2013-05-23 09:30:00,104.82,106.75,104.76,106.26,53700.0,81.1876,82.6825,81.1411,82.3029,53700.0
2013-05-23 10:00:00,106.23,107.12,106.0,106.86,79300.0,82.2797,82.969,82.1015,82.7677,79300.0
2013-05-23 10:30:00,106.86,106.9,106.19,106.87,40100.0,82.7677,82.7986,82.2487,82.7754,40100.0
2013-05-23 11:00:00,106.85,107.49,106.84,107.07,34300.0,82.7599,83.2556,82.7522,82.9303,34300.0
2013-05-23 11:30:00,107.05,107.07,106.7,106.83,23200.0,82.9148,82.9303,82.6437,82.7444,23200.0
2013-05-23 12:00:00,106.87,107.66,106.87,107.66,34200.0,82.7754,83.3873,82.7754,83.3873,34200.0
2013-05-23 12:30:00,107.64,108.18,107.63,108.18,58400.0,83.3718,83.7901,83.3641,83.7901,58400.0
2013-05-23 13:00:00,108.18,108.79,108.18,108.57,45300.0,83.7901,84.2625,83.7901,84.0921,45300.0
2013-05-23 13:30:00,108.56,108.98,108.43,108.9,45700.0,84.0844,84.4097,83.9837,84.3477,45700.0
2013-05-23 14:00:00,108.89,109.47,108.66,109.44,63400.0,84.34,84.7892,84.1618,84.766,63400.0
2013-05-23 14:30:00,109.43,110.0,109.36,110.0,50800.0,84.7582,85.1997,84.704,85.1997,50800.0
2013-05-23 15:00:00,110.05,110.14,109.74,109.78,36200.0,85.2384,85.3082,84.9983,85.0293,36200.0
2013-05-23 15:30:00,109.77,110.23,109.7,109.97,92400.0,85.0216,85.3779,84.9674,85.1765,92400.0
2013-05-24 09:30:00,109.36,109.59,107.17,107.17,39000.0,84.704,84.8822,83.0078,83.0078,39000.0
2013-05-24 10:00:00,107.31,107.93,106.15,106.77,60500.0,83.1162,83.5964,82.2177,82.6979,60500.0
2013-05-24 10:30:00,106.75,107.2,106.74,106.84,26400.0,82.6825,83.031,82.6747,82.7522,26400.0
2013-05-24 11:00:00,106.82,106.86,106.15,106.36,36700.0,82.7367,82.7677,82.2177,82.3804,36700.0
2013-05-24 11:30:00,106.37,106.63,106.33,106.58,28300.0,82.3881,82.5895,82.3571,82.5508,28300.0
2013-05-24 12:00:00,106.55,106.64,106.35,106.56,145300.0,82.5275,82.5973,82.3726,82.5353,145300.0
2013-05-24 12:30:00,106.55,106.58,106.17,106.22,24600.0,82.5275,82.5508,82.2332,82.2719,24600.0
2013-05-24 13:00:00,106.23,106.39,106.23,106.34,19800.0,82.2797,82.4036,82.2797,82.3649,19800.0
2013-05-24 13:30:00,106.31,106.34,106.13,106.29,17600.0,82.3417,82.3649,82.2022,82.3262,17600.0
2013-05-24 14:00:00,106.35,107.17,106.28,107.17,27000.0,82.3726,83.0078,82.3184,83.0078,27000.0
2013-05-24 14:30:00,107.11,107.25,106.82,106.92,30500.0,82.9613,83.0697,82.7367,82.8141,30500.0
2013-05-24 15:00:00,106.89,107.16,106.84,106.95,23300.0,82.7909,83.0,82.7522,82.8374,23300.0
2013-05-24 15:30:00,106.98,107.48,106.96,107.41,58300.0,82.8606,83.2479,82.8451,83.1937,58300.0
2013-05-28 09:30:00,108.19,108.97,107.04,108.05,86100.0,83.7978,84.4019,82.9071,83.6894,86100.0
2013-05-28 10:00:00,108.05,108.26,107.74,107.81,51600.0,83.6894,83.852,83.4493,83.5035,51600.0
2013-05-28 10:30:00,107.8,107.81,107.1,107.1,24900.0,83.4957,83.5035,82.9535,82.9535,24900.0
2013-05-28 11:00:00,107.04,107.09,106.79,107.04,48600.0,82.9071,82.9458,82.7134,82.9071,48600.0
2013-05-28 11:30:00,107.02,107.13,106.69,106.82,31600.0,82.8916,82.9768,82.636,82.7367,31600.0
2013-05-28 12:00:00,106.79,106.87,106.43,106.81,56300.0,82.7134,82.7754,82.4346,82.7289,56300.0
2013-05-28 12:30:00,106.86,106.89,106.61,106.88,29800.0,82.7677,82.7909,82.574,82.7831,29800.0
2013-05-28 13:00:00,106.84,106.92,106.44,106.69,18900.0,82.7522,82.8141,82.4423,82.636,18900.0
2013-05-28 13:30:00,106.69,106.96,106.53,106.81,22800.0,82.636,82.8451,82.5121,82.7289,22800.0
2013-05-28 14:00:00,106.8,107.18,106.79,107.08,53100.0,82.7212,83.0155,82.7134,82.9381,53100.0
2013-05-28 14:30:00,107.04,107.61,106.97,107.5,32400.0,82.9071,83.3486,82.8529,83.2634,32400.0
2013-05-28 15:00:00,107.49,107.62,107.26,107.26,39000.0,83.2556,83.3563,83.0775,83.0775,39000.0
2013-05-28 15:30:00,107.26,107.54,107.26,107.37,106900.0,83.0775,83.2943,83.0775,83.1627,106900.0
2013-05-29 09:30:00,106.71,107.46,105.99,106.7,35500.0,82.6515,83.2324,82.0938,82.6437,35500.0
2013-05-29 10:00:00,106.55,106.88,106.32,106.38,34600.0,82.5275,82.7831,82.3494,82.3959,34600.0
2013-05-29 10:30:00,106.27,106.36,106.01,106.2,64300.0,82.3107,82.3804,82.1093,82.2565,64300.0
2013-05-29 11:00:00,106.23,106.47,105.95,106.47,45200.0,82.2797,82.4656,82.0628,82.4656,45200.0
2013-05-29 11:30:00,106.5,106.89,106.43,106.74,48100.0,82.4888,82.7909,82.4346,82.6747,48100.0
2013-05-29 12:00:00,106.7,106.7,106.29,106.34,18100.0,82.6437,82.6437,82.3262,82.3649,18100.0
2013-05-29 12:30:00,106.37,106.37,106.1,106.26,12200.0,82.3881,82.3881,82.179,82.3029,12200.0
2013-05-29 13:00:00,106.31,106.77,106.27,106.74,16500.0,82.3417,82.6979,82.3107,82.6747,16500.0
2013-05-29 13:30:00,106.75,106.94,106.54,106.86,38200.0,82.6825,82.8296,82.5198,82.7677,38200.0
2013-05-29 14:00:00,106.9,107.08,106.82,106.86,21600.0,82.7986,82.9381,82.7367,82.7677,21600.0
2013-05-29 14:30:00,106.79,107.5,106.73,107.25,49200.0,82.7134,83.2634,82.667,83.0697,49200.0
2013-05-29 15:00:00,107.21,107.23,107.0,107.1,25200.0,83.0387,83.0542,82.8761,82.9535,25200.0
2013-05-29 15:30:00,107.1,107.35,106.94,107.06,56600.0,82.9535,83.1472,82.8296,82.9226,56600.0
2013-05-30 09:30:00,106.82,106.83,106.17,106.63,39100.0,82.7367,82.7444,82.2332,82.5895,39100.0
2013-05-30 10:00:00,106.6,106.76,106.13,106.72,53400.0,82.5663,82.6902,82.2022,82.6592,53400.0
2013-05-30 10:30:00,106.7,106.95,106.63,106.85,20500.0,82.6437,82.8374,82.5895,82.7599,20500.0
2013-05-30 11:00:00,106.98,107.39,106.79,107.39,25500.0,82.8606,83.1782,82.7134,83.1782,25500.0
2013-05-30 11:30:00,107.4,107.43,107.15,107.43,20000.0,83.1859,83.2091,82.9923,83.2091,20000.0
2013-05-30 12:00:00,107.43,107.48,107.25,107.43,14300.0,83.2091,83.2479,83.0697,83.2091,14300.0
2013-05-30 12:30:00,107.35,107.35,107.04,107.17,20400.0,83.1472,83.1472,82.9071,83.0078,20400.0
2013-05-30 13:00:00,107.22,107.53,107.2,107.53,13600.0,83.0465,83.2866,83.031,83.2866,13600.0
2013-05-30 13:30:00,107.54,107.92,107.45,107.77,25700.0,83.2943,83.5887,83.2246,83.4725,25700.0
2013-05-30 14:00:00,107.77,107.91,107.67,107.89,20000.0,83.4725,83.5809,83.395,83.5654,20000.0
2013-05-30 14:30:00,107.9,108.04,107.74,107.74,44500.0,83.5732,83.6816,83.4493,83.4493,44500.0
2013-05-30 15:00:00,107.74,107.84,107.46,107.5,35400.0,83.4493,83.5267,83.2324,83.2634,35400.0
2013-05-30 15:30:00,107.46,107.5,106.76,107.02,60400.0,83.2324,83.2634,82.6902,82.8916,60400.0
2013-05-31 09:30:00,106.69,107.35,105.51,105.75,43300.0,82.636,83.1472,81.722,81.9079,43300.0
2013-05-31 10:00:00,105.76,106.07,105.64,106.06,27200.0,81.9157,82.1558,81.8227,82.148,27200.0
2013-05-31 10:30:00,106.12,106.31,105.98,106.3,26200.0,82.1945,82.3417,82.0861,82.3339,26200.0
2013-05-31 11:00:00,106.31,106.95,106.17,106.78,23200.0,82.3417,82.8374,82.2332,82.7057,23200.0
2013-05-31 11:30:00,106.79,106.94,106.51,106.86,25500.0,82.7134,82.8296,82.4966,82.7677,25500.0
2013-05-31 12:00:00,106.91,106.92,106.71,106.9,19500.0,82.8064,82.8141,82.6515,82.7986,19500.0
2013-05-31 12:30:00,106.84,106.98,106.7,106.83,23400.0,82.7522,82.8606,82.6437,82.7444,23400.0
2013-05-31 13:00:00,106.82,107.26,106.82,107.0,47300.0,82.7367,83.0775,82.7367,82.8761,47300.0
2013-05-31 13:30:00,107.06,107.06,106.64,106.72,19300.0,82.9226,82.9226,82.5973,82.6592,19300.0
2013-05-31 14:00:00,106.69,106.95,106.25,106.94,32700.0,82.636,82.8374,82.2952,82.8296,32700.0
2013-05-31 14:30:00,106.96,107.06,106.75,106.9,48500.0,82.8451,82.9226,82.6825,82.7986,48500.0
2013-05-31 15:00:00,106.9,108.2,106.76,108.02,122700.0,82.7986,83.8055,82.6902,83.6661,122700.0
2013-05-31 15:30:00,108.07,109.4,108.07,108.52,219800.0,83.7049,84.735,83.7049,84.0534,219800.0
2013-06-03 09:30:00,108.73,109.11,105.64,106.51,91900.0,84.216,84.5104,81.8227,82.4966,91900.0
2013-06-03 10:00:00,106.48,107.25,106.45,107.03,54300.0,82.4733,83.0697,82.4501,82.8993,54300.0
2013-06-03 10:30:00,107.07,107.84,106.16,107.84,96000.0,82.9303,83.5267,82.2255,83.5267,96000.0
2013-06-03 11:00:00,107.83,108.87,107.77,108.24,72700.0,83.519,84.3245,83.4725,83.8365,72700.0
2013-06-03 11:30:00,108.15,108.52,107.72,108.16,46500.0,83.7668,84.0534,83.4338,83.7746,46500.0
2013-06-03 12:00:00,108.22,108.39,107.82,108.26,17500.0,83.821,83.9527,83.5112,83.852,17500.0
2013-06-03 12:30:00,108.28,108.7,108.27,108.65,30800.0,83.8675,84.1928,83.8598,84.1541,30800.0
2013-06-03 13:00:00,108.58,108.67,108.17,108.17,34400.0,84.0999,84.1696,83.7823,83.7823,34400.0
2013-06-03 13:30:00,108.19,108.52,107.66,108.38,42500.0,83.7978,84.0534,83.3873,83.945,42500.0
2013-06-03 14:00:00,108.38,109.06,108.32,109.04,41200.0,83.945,84.4716,83.8985,84.4562,41200.0
2013-06-03 14:30:00,109.03,109.06,108.78,108.79,38200.0,84.4484,84.4716,84.2548,84.2625,38200.0
2013-06-03 15:00:00,108.78,108.81,108.23,108.53,38000.0,84.2548,84.278,83.8288,84.0611,38000.0
2013-06-03 15:30:00,108.55,108.72,108.29,108.43,83900.0,84.0766,84.2083,83.8753,83.9837,83900.0
2013-06-04 09:30:00,108.04,109.5,106.93,109.19,41000.0,83.6816,84.8124,82.8219,84.5723,41000.0
2013-06-04 10:00:00,109.15,109.15,107.9,108.15,36400.0,84.5414,84.5414,83.5732,83.7668,36400.0
2013-06-04 10:30:00,108.1,108.17,107.6,107.71,28900.0,83.7281,83.7823,83.3408,83.426,28900.0
2013-06-04 11:00:00,107.64,107.87,107.54,107.76,19300.0,83.3718,83.5499,83.2943,83.4647,19300.0
2013-06-04 11:30:00,107.77,107.8,107.04,107.04,38200.0,83.4725,83.4957,82.9071,82.9071,38200.0
2013-06-04 12:00:00,106.99,106.99,106.59,106.72,17800.0,82.8683,82.8683,82.5585,82.6592,17800.0
2013-06-04 12:30:00,106.73,106.75,106.5,106.65,27000.0,82.667,82.6825,82.4888,82.605,27000.0
2013-06-04 13:00:00,106.65,106.72,106.28,106.34,15000.0,82.605,82.6592,82.3184,82.3649,15000.0
2013-06-04 13:30:00,106.34,106.46,106.23,106.31,7500.0,82.3649,82.4578,82.2797,82.3417,7500.0
2013-06-04 14:00:00,106.36,106.54,106.27,106.47,16700.0,82.3804,82.5198,82.3107,82.4656,16700.0
2013-06-04 14:30:00,106.5,106.63,106.47,106.52,9200.0,82.4888,82.5895,82.4656,82.5043,9200.0
2013-06-04 15:00:00,106.55,106.73,106.27,106.47,39900.0,82.5275,82.667,82.3107,82.4656,39900.0
2013-06-04 15:30:00,106.45,106.74,106.3,106.37,56900.0,82.4501,82.6747,82.3339,82.3881,56900.0
2013-06-05 09:30:00,106.17,106.42,105.46,105.79,39100.0,82.2332,82.4269,81.6833,81.9389,39100.0
2013-06-05 10:00:00,105.89,106.32,105.19,105.27,43200.0,82.0163,82.3494,81.4742,81.5361,43200.0
2013-06-05 10:30:00,105.35,105.45,104.89,105.21,24100.0,81.5981,81.6755,81.2418,81.4897,24100.0
2013-06-05 11:00:00,105.17,105.23,104.84,105.18,15700.0,81.4587,81.5051,81.2031,81.4664,15700.0
2013-06-05 11:30:00,105.18,105.19,104.7,104.76,29700.0,81.4664,81.4742,81.0946,81.1411,29700.0
2013-06-05 12:00:00,104.78,104.84,104.17,104.43,28400.0,81.1566,81.2031,80.6841,80.8855,28400.0
2013-06-05 12:30:00,104.45,104.48,103.69,103.86,30700.0,80.901,80.9242,80.3124,80.444,30700.0
2013-06-05 13:00:00,103.87,104.42,103.87,104.34,14900.0,80.4518,80.8778,80.4518,80.8158,14900.0
2013-06-05 13:30:00,104.29,104.44,104.0,104.23,44100.0,80.7771,80.8933,80.5525,80.7306,44100.0
2013-06-05 14:00:00,104.23,104.4,104.05,104.19,35900.0,80.7306,80.8623,80.5912,80.6996,35900.0
2013-06-05 14:30:00,104.1,104.2,103.34,103.52,53000.0,80.6299,80.7074,80.0413,80.1807,53000.0
2013-06-05 15:00:00,103.51,103.89,103.47,103.88,49800.0,80.1729,80.4673,80.142,80.4595,49800.0
2013-06-05 15:30:00,103.96,104.28,103.51,103.52,89600.0,80.5215,80.7693,80.1729,80.1807,89600.0
2013-06-06 09:30:00,103.7,104.05,102.59,103.34,84900.0,80.3201,80.5912,79.4604,80.0413,84900.0
2013-06-06 10:00:00,103.35,104.05,103.35,103.54,41900.0,80.049,80.5912,80.049,80.1962,41900.0
2013-06-06 10:30:00,103.54,104.22,103.51,104.22,19100.0,80.1962,80.7229,80.1729,80.7229,19100.0
2013-06-06 11:00:00,104.2,104.32,104.08,104.28,21800.0,80.7074,80.8003,80.6144,80.7693,21800.0
2013-06-06 11:30:00,104.28,104.4,103.83,103.87,27900.0,80.7693,80.8623,80.4208,80.4518,27900.0
2013-06-06 12:00:00,103.84,103.87,103.6,103.75,16800.0,80.4285,80.4518,80.2426,80.3588,16800.0
2013-06-06 12:30:00,103.73,103.8,103.44,103.52,20700.0,80.3433,80.3976,80.1187,80.1807,20700.0
2013-06-06 13:00:00,103.51,104.15,103.51,103.56,23400.0,80.1729,80.6686,80.1729,80.2117,23400.0
2013-06-06 13:30:00,103.58,103.7,103.32,103.38,178800.0,80.2272,80.3201,80.0258,80.0722,178800.0
2013-06-06 14:00:00,103.47,103.75,103.3,103.37,43500.0,80.142,80.3588,80.0103,80.0645,43500.0
2013-06-06 14:30:00,103.35,103.63,103.06,103.5,55200.0,80.049,80.2659,79.8244,80.1652,55200.0
2013-06-06 15:00:00,103.5,103.94,103.48,103.72,41000.0,80.1652,80.506,80.1497,80.3356,41000.0
2013-06-06 15:30:00,103.79,104.28,103.7,104.26,71500.0,80.3898,80.7693,80.3201,80.7538,71500.0
2013-06-07 09:30:00,104.55,105.08,104.0,104.56,44900.0,80.9785,81.389,80.5525,80.9862,44900.0
2013-06-07 10:00:00,104.52,105.62,104.47,105.25,63500.0,80.9552,81.8072,80.9165,81.5206,63500.0
2013-06-07 10:30:00,105.38,105.68,105.31,105.6,45600.0,81.6213,81.8537,81.5671,81.7917,45600.0
2013-06-07 11:00:00,105.63,105.97,105.48,105.89,26300.0,81.815,82.0783,81.6988,82.0163,26300.0
2013-06-07 11:30:00,105.88,106.42,105.74,106.17,29200.0,82.0086,82.4269,81.9002,82.2332,29200.0
2013-06-07 12:00:00,106.18,106.18,105.92,105.98,27500.0,82.241,82.241,82.0396,82.0861,27500.0
2013-06-07 12:30:00,105.99,106.0,105.35,105.37,20100.0,82.0938,82.1015,81.5981,81.6136,20100.0
2013-06-07 13:00:00,105.31,105.33,105.12,105.25,16800.0,81.5671,81.5826,81.4199,81.5206,16800.0
2013-06-07 13:30:00,105.18,105.18,104.62,104.62,21500.0,81.4664,81.4664,81.0327,81.0327,21500.0
2013-06-07 14:00:00,104.64,104.83,103.92,104.03,23000.0,81.0482,81.1953,80.4905,80.5757,23000.0
2013-06-07 14:30:00,104.05,104.64,103.98,104.64,21100.0,80.5912,81.0482,80.537,81.0482,21100.0
2013-06-07 15:00:00,104.6,104.65,104.11,104.11,29400.0,81.0172,81.0559,80.6377,80.6377,29400.0
2013-06-07 15:30:00,104.12,104.17,103.57,103.95,87500.0,80.6454,80.6841,80.2194,80.5137,87500.0
2013-06-10 09:30:00,104.27,104.7,103.3,103.35,17600.0,80.7616,81.0946,80.0103,80.049,17600.0
2013-06-10 10:00:00,103.36,103.36,102.88,103.05,24400.0,80.0568,80.0568,79.685,79.8166,24400.0
2013-06-10 10:30:00,103.11,103.11,102.74,102.77,27200.0,79.8631,79.8631,79.5765,79.5998,27200.0
2013-06-10 11:00:00,102.77,103.07,102.59,102.64,66200.0,79.5998,79.8321,79.4604,79.4991,66200.0
2013-06-10 11:30:00,102.64,103.02,102.52,102.95,68700.0,79.4991,79.7934,79.4061,79.7392,68700.0
2013-06-10 12:00:00,102.92,103.62,102.86,103.28,29500.0,79.716,80.2581,79.6695,79.9948,29500.0
2013-06-10 12:30:00,103.27,103.27,103.03,103.05,36500.0,79.987,79.987,79.8012,79.8166,36500.0
2013-06-10 13:00:00,103.05,103.11,102.51,103.06,60900.0,79.8166,79.8631,79.3984,79.8244,60900.0
2013-06-10 13:30:00,103.03,103.09,102.93,103.01,22100.0,79.8012,79.8476,79.7237,79.7857,22100.0
2013-06-10 14:00:00,102.99,103.14,102.84,103.06,21900.0,79.7702,79.8864,79.654,79.8244,21900.0
2013-06-10 14:30:00,103.09,103.15,102.84,103.02,31300.0,79.8476,79.8941,79.654,79.7934,31300.0
2013-06-10 15:00:00,103.03,103.04,102.9,102.98,28600.0,79.8012,79.8089,79.7005,79.7624,28600.0
2013-06-10 15:30:00,102.96,102.98,102.49,102.9,99200.0,79.7469,79.7624,79.3829,79.7005,99200.0
2013-06-11 09:30:00,101.1,102.14,100.94,101.89,91700.0,78.3063,79.1118,78.1824,78.9182,91700.0
2013-06-11 10:00:00,101.85,102.23,101.09,101.64,92800.0,78.8872,79.1815,78.2985,78.7245,92800.0
2013-06-11 10:30:00,101.69,101.9,101.07,101.64,87800.0,78.7633,78.9259,78.2831,78.7245,87800.0
2013-06-11 11:00:00,101.63,101.66,101.22,101.4,43700.0,78.7168,78.74,78.3992,78.5386,43700.0
2013-06-11 11:30:00,101.4,101.65,101.32,101.53,69300.0,78.5386,78.7323,78.4767,78.6393,69300.0
2013-06-11 12:00:00,101.53,101.63,101.34,101.58,30500.0,78.6393,78.7168,78.4922,78.6781,30500.0
2013-06-11 12:30:00,101.6,101.7,101.41,101.62,31400.0,78.6936,78.771,78.5464,78.709,31400.0
2013-06-11 13:00:00,101.63,101.66,101.28,101.28,56200.0,78.7168,78.74,78.4457,78.4457,56200.0
2013-06-11 13:30:00,101.29,101.32,100.91,101.01,25400.0,78.4535,78.4767,78.1591,78.2366,25400.0
2013-06-11 14:00:00,100.96,101.28,100.55,101.28,49500.0,78.1979,78.4457,77.8803,78.4457,49500.0
2013-06-11 14:30:00,101.35,101.54,100.9,101.11,48000.0,78.4999,78.6471,78.1514,78.314,48000.0
2013-06-11 15:00:00,101.14,101.53,100.94,101.1,52800.0,78.3373,78.6393,78.1824,78.3063,52800.0
2013-06-11 15:30:00,101.08,101.24,100.86,100.96,72800.0,78.2908,78.4147,78.1204,78.1979,72800.0
2013-06-12 09:30:00,101.7,102.23,101.57,101.97,15900.0,78.771,79.1815,78.6703,78.9801,15900.0
2013-06-12 10:00:00,101.95,101.95,100.47,100.52,35000.0,78.9646,78.9646,77.8183,77.8571,35000.0
2013-06-12 10:30:00,100.59,100.9,100.06,100.19,25900.0,77.9113,78.1514,77.5008,77.6015,25900.0
2013-06-12 11:00:00,100.14,100.33,99.38,99.82,69100.0,77.5627,77.7099,76.9741,77.3149,69100.0
2013-06-12 11:30:00,99.85,100.62,99.83,100.55,25600.0,77.3381,77.9345,77.3226,77.8803,25600.0
2013-06-12 12:00:00,100.65,101.42,100.17,101.32,31000.0,77.9577,78.5541,77.586,78.4767,31000.0
2013-06-12 12:30:00,101.28,101.8,100.93,101.5,21000.0,78.4457,78.8485,78.1746,78.6161,21000.0
2013-06-12 13:00:00,101.52,101.74,101.29,101.5,27100.0,78.6316,78.802,78.4535,78.6161,27100.0
2013-06-12 13:30:00,101.56,102.15,101.42,102.14,36700.0,78.6626,79.1196,78.5541,79.1118,36700.0
2013-06-12 14:00:00,102.15,102.15,101.75,101.87,27700.0,79.1196,79.1196,78.8097,78.9027,27700.0
2013-06-12 14:30:00,101.85,101.93,101.0,101.09,32700.0,78.8872,78.9492,78.2288,78.2985,32700.0
2013-06-12 15:00:00,101.09,101.24,100.7,101.22,21500.0,78.2985,78.4147,77.9965,78.3992,21500.0
2013-06-12 15:30:00,101.19,101.31,100.81,101.09,50300.0,78.376,78.4689,78.0817,78.2985,50300.0
2013-06-13 09:30:00,101.45,101.9,100.41,101.37,51100.0,78.5774,78.9259,77.7719,78.5154,51100.0
2013-06-13 10:00:00,101.31,101.7,101.17,101.31,36000.0,78.4689,78.771,78.3605,78.4689,36000.0
2013-06-13 10:30:00,101.34,102.51,101.34,102.01,60500.0,78.4922,79.3984,78.4922,79.0111,60500.0
2013-06-13 11:00:00,101.98,102.56,101.89,102.43,51400.0,78.9879,79.4371,78.9182,79.3364,51400.0
2013-06-13 11:30:00,102.45,102.46,101.91,101.96,45900.0,79.3519,79.3597,78.9337,78.9724,45900.0
2013-06-13 12:00:00,101.99,102.48,101.8,102.2,48900.0,78.9956,79.3752,78.8485,79.1583,48900.0
2013-06-13 12:30:00,102.23,102.56,102.14,102.37,18900.0,79.1815,79.4371,79.1118,79.29,18900.0
2013-06-13 13:00:00,102.37,102.38,101.91,101.92,36000.0,79.29,79.2977,78.9337,78.9414,36000.0
2013-06-13 13:30:00,101.97,102.06,101.86,101.98,9800.0,78.9801,79.0498,78.8949,78.9879,9800.0
2013-06-13 14:00:00,102.0,102.19,101.93,101.93,30000.0,79.0034,79.1505,78.9492,78.9492,30000.0
2013-06-13 14:30:00,101.94,102.02,101.77,101.79,24100.0,78.9569,79.0189,78.8252,78.8407,24100.0
2013-06-13 15:00:00,101.87,101.9,101.41,101.41,61500.0,78.9027,78.9259,78.5464,78.5464,61500.0
2013-06-13 15:30:00,101.48,101.66,101.21,101.27,150500.0,78.6006,78.74,78.3915,78.438,150500.0
2013-06-14 09:30:00,101.97,102.29,101.43,102.22,34800.0,78.9801,79.228,78.5619,79.1738,34800.0
2013-06-14 10:00:00,102.25,102.48,101.82,101.86,58800.0,79.197,79.3752,78.864,78.8949,58800.0
2013-06-14 10:30:00,101.91,101.96,100.75,100.79,28500.0,78.9337,78.9724,78.0352,78.0662,28500.0
2013-06-14 11:00:00,100.61,101.33,100.51,101.21,17800.0,77.9268,78.4844,77.8493,78.3915,17800.0
2013-06-14 11:30:00,101.23,101.23,100.84,101.02,22500.0,78.407,78.407,78.1049,78.2443,22500.0
2013-06-14 12:00:00,101.08,101.41,100.93,101.37,15500.0,78.2908,78.5464,78.1746,78.5154,15500.0
2013-06-14 12:30:00,101.37,101.63,101.31,101.31,24600.0,78.5154,78.7168,78.4689,78.4689,24600.0
2013-06-14 13:00:00,101.32,101.44,100.94,101.03,29800.0,78.4767,78.5696,78.1824,78.2521,29800.0
2013-06-14 13:30:00,101.0,101.22,100.91,101.03,16700.0,78.2288,78.3992,78.1591,78.2521,16700.0
2013-06-14 14:00:00,101.02,101.5,100.99,101.41,17000.0,78.2443,78.6161,78.2211,78.5464,17000.0
2013-06-14 14:30:00,101.35,101.39,100.98,100.98,13400.0,78.4999,78.5309,78.2133,78.2133,13400.0
2013-06-14 15:00:00,101.03,101.17,101.0,101.0,11300.0,78.2521,78.3605,78.2288,78.2288,11300.0
2013-06-14 15:30:00,101.04,101.31,100.74,101.25,81700.0,78.2598,78.4689,78.0275,78.4225,81700.0
2013-06-17 09:30:00,101.3,101.98,100.74,101.32,42200.0,78.4612,78.9879,78.0275,78.4767,42200.0
2013-06-17 10:00:00,101.34,102.24,101.29,102.24,46400.0,78.4922,79.1893,78.4535,79.1893,46400.0
2013-06-17 10:30:00,102.25,102.28,101.58,101.97,26400.0,79.197,79.2202,78.6781,78.9801,26400.0
2013-06-17 11:00:00,101.86,101.94,101.42,101.57,18500.0,78.8949,78.9569,78.5541,78.6703,18500.0
2013-06-17 11:30:00,101.59,101.72,101.43,101.66,18600.0,78.6858,78.7865,78.5619,78.74,18600.0
2013-06-17 12:00:00,101.66,101.73,101.48,101.59,11700.0,78.74,78.7942,78.6006,78.6858,11700.0
2013-06-17 12:30:00,101.66,101.96,101.44,101.96,14100.0,78.74,78.9724,78.5696,78.9724,14100.0
2013-06-17 13:00:00,101.96,102.13,101.96,101.99,14500.0,78.9724,79.1041,78.9724,78.9956,14500.0
2013-06-17 13:30:00,102.01,102.24,102.01,102.23,7100.0,79.0111,79.1893,79.0111,79.1815,7100.0
2013-06-17 14:00:00,102.24,102.29,101.62,101.65,12000.0,79.1893,79.228,78.709,78.7323,12000.0
2013-06-17 14:30:00,101.76,101.97,101.42,101.65,13600.0,78.8175,78.9801,78.5541,78.7323,13600.0
2013-06-17 15:00:00,101.66,101.94,101.53,101.87,19000.0,78.74,78.9569,78.6393,78.9027,19000.0
2013-06-17 15:30:00,101.84,102.27,101.69,101.88,76700.0,78.8794,79.2125,78.7633,78.9104,76700.0
2013-06-18 09:30:00,101.6,101.6,100.49,100.68,14200.0,78.6936,78.6936,77.8338,77.981,14200.0
2013-06-18 10:00:00,100.66,101.07,100.58,100.84,10200.0,77.9655,78.2831,77.9035,78.1049,10200.0
2013-06-18 10:30:00,100.84,101.83,100.8,101.52,44500.0,78.1049,78.8717,78.0739,78.6316,44500.0
2013-06-18 11:00:00,101.49,101.86,101.18,101.56,24300.0,78.6084,78.8949,78.3683,78.6626,24300.0
2013-06-18 11:30:00,101.63,101.81,101.26,101.32,21500.0,78.7168,78.8562,78.4302,78.4767,21500.0
2013-06-18 12:00:00,101.37,101.65,101.26,101.38,14800.0,78.5154,78.7323,78.4302,78.5232,14800.0
2013-06-18 12:30:00,101.38,101.49,101.34,101.43,19500.0,78.5232,78.6084,78.4922,78.5619,19500.0
2013-06-18 13:00:00,101.43,101.43,100.49,100.76,31300.0,78.5619,78.5619,77.8338,78.0429,31300.0
2013-06-18 13:30:00,100.76,100.88,100.28,100.29,38500.0,78.0429,78.1359,77.6712,77.6789,38500.0
2013-06-18 14:00:00,100.29,100.51,100.1,100.1,47700.0,77.6789,77.8493,77.5317,77.5317,47700.0
2013-06-18 14:30:00,100.1,100.24,100.03,100.06,22700.0,77.5317,77.6402,77.4775,77.5008,22700.0
2013-06-18 15:00:00,100.12,100.22,100.04,100.21,24100.0,77.5472,77.6247,77.4853,77.6169,24100.0
2013-06-18 15:30:00,100.21,100.24,99.91,100.21,58300.0,77.6169,77.6402,77.3846,77.6169,58300.0
2013-06-19 09:30:00,100.19,101.73,100.19,101.04,36500.0,77.6015,78.7942,77.6015,78.2598,36500.0
2013-06-19 10:00:00,101.1,101.7,100.71,101.07,113400.0,78.3063,78.771,78.0042,78.2831,113400.0
2013-06-19 10:30:00,101.1,101.12,100.04,100.04,36500.0,78.3063,78.3218,77.4853,77.4853,36500.0
2013-06-19 11:00:00,100.03,100.07,99.56,99.72,25100.0,77.4775,77.5085,77.1135,77.2374,25100.0
2013-06-19 11:30:00,99.62,99.67,99.5,99.61,16100.0,77.16,77.1987,77.067,77.1522,16100.0
2013-06-19 12:00:00,99.62,99.67,99.5,99.56,13900.0,77.16,77.1987,77.067,77.1135,13900.0
2013-06-19 12:30:00,99.65,99.75,99.55,99.61,22300.0,77.1832,77.2607,77.1057,77.1522,22300.0
2013-06-19 13:00:00,99.64,99.73,99.59,99.7,20000.0,77.1755,77.2452,77.1367,77.2219,20000.0
2013-06-19 13:30:00,99.67,99.81,99.1,99.25,54000.0,77.1987,77.3071,76.7572,76.8734,54000.0
2013-06-19 14:00:00,99.35,99.35,98.16,98.69,65100.0,76.9508,76.9508,76.0291,76.4396,65100.0
2013-06-19 14:30:00,98.66,98.8,96.5,96.57,86000.0,76.4164,76.5248,74.7434,74.7976,86000.0
2013-06-19 15:00:00,96.62,97.87,96.62,97.78,187300.0,74.8363,75.8045,74.8363,75.7348,187300.0
2013-06-19 15:30:00,97.77,98.66,97.48,97.52,170500.0,75.7271,76.4164,75.5024,75.5334,170500.0
2013-06-20 09:30:00,96.52,97.07,94.34,94.58,91800.0,74.7589,75.1849,73.0704,73.2563,91800.0
2013-06-20 10:00:00,94.62,95.07,93.94,94.18,74500.0,73.2872,73.6358,72.7606,72.9465,74500.0
2013-06-20 10:30:00,94.18,94.37,92.88,93.99,95100.0,72.9465,73.0936,71.9395,72.7993,95100.0
2013-06-20 11:00:00,94.09,94.72,93.72,94.65,49900.0,72.8767,73.3647,72.5902,73.3105,49900.0
2013-06-20 11:30:00,94.72,95.01,94.5,94.88,64100.0,73.3647,73.5893,73.1943,73.4886,64100.0
2013-06-20 12:00:00,94.88,95.45,94.88,95.0,39800.0,73.4886,73.9301,73.4886,73.5816,39800.0
2013-06-20 12:30:00,94.9,95.0,94.38,94.53,29300.0,73.5041,73.5816,73.1014,73.2175,29300.0
2013-06-20 13:00:00,94.49,95.0,94.32,94.34,38300.0,73.1866,73.5816,73.0549,73.0704,38300.0
2013-06-20 13:30:00,94.3,95.07,94.3,95.01,43500.0,73.0394,73.6358,73.0394,73.5893,43500.0
2013-06-20 14:00:00,95.13,95.13,93.48,93.85,50600.0,73.6823,73.6823,72.4043,72.6909,50600.0
2013-06-20 14:30:00,93.82,93.83,92.69,92.69,58100.0,72.6676,72.6754,71.7924,71.7924,58100.0
2013-06-20 15:00:00,92.74,93.31,92.14,92.49,64500.0,71.8311,72.2726,71.3664,71.6375,64500.0
2013-06-20 15:30:00,92.44,93.21,92.44,93.07,113000.0,71.5987,72.1951,71.5987,72.0867,113000.0
2013-06-21 09:30:00,93.66,94.13,92.11,93.33,60700.0,72.5437,72.9077,71.3431,72.2881,60700.0
2013-06-21 10:00:00,93.52,93.52,92.7,92.7,35400.0,72.4353,72.4353,71.8001,71.8001,35400.0
2013-06-21 10:30:00,92.68,92.93,92.04,92.04,32000.0,71.7846,71.9783,71.2889,71.2889,32000.0
2013-06-21 11:00:00,92.14,92.23,91.3,91.31,32300.0,71.3664,71.4361,70.7158,70.7235,32300.0
2013-06-21 11:30:00,91.38,92.19,91.11,91.89,33900.0,70.7777,71.4051,70.5686,71.1727,33900.0
2013-06-21 12:00:00,91.9,92.72,91.83,92.32,78800.0,71.1805,71.8156,71.1263,71.5058,78800.0
2013-06-21 12:30:00,92.2,92.73,92.17,92.65,74800.0,71.4129,71.8234,71.3896,71.7614,74800.0
2013-06-21 13:00:00,92.64,92.74,92.5,92.5,56800.0,71.7537,71.8311,71.6452,71.6452,56800.0
2013-06-21 13:30:00,92.53,92.7,92.34,92.55,40400.0,71.6685,71.8001,71.5213,71.6839,40400.0
2013-06-21 14:00:00,92.54,92.8,92.49,92.63,38200.0,71.6762,71.8776,71.6375,71.7459,38200.0
2013-06-21 14:30:00,92.62,92.77,92.49,92.63,52500.0,71.7382,71.8543,71.6375,71.7459,52500.0
2013-06-21 15:00:00,92.63,92.71,92.21,92.6,62900.0,71.7459,71.8079,71.4206,71.7227,62900.0
2013-06-21 15:30:00,92.62,92.65,91.63,91.92,107800.0,71.7382,71.7614,70.9714,71.196,107800.0
2013-06-24 09:30:00,91.0,91.39,89.82,90.1,144400.0,70.4834,70.7855,69.5694,69.7863,144400.0
2013-06-24 10:00:00,89.99,91.18,89.86,90.89,80100.0,69.7011,70.6228,69.6004,70.3982,80100.0
2013-06-24 10:30:00,90.92,92.18,90.86,92.1,113300.0,70.4214,71.3974,70.375,71.3354,113300.0
2013-06-24 11:00:00,92.07,92.08,91.26,91.26,47100.0,71.3122,71.3199,70.6848,70.6848,47100.0
2013-06-24 11:30:00,91.23,92.1,91.23,91.68,46600.0,70.6615,71.3354,70.6615,71.0101,46600.0
2013-06-24 12:00:00,91.75,91.88,91.28,91.83,31600.0,71.0643,71.165,70.7003,71.1263,31600.0
2013-06-24 12:30:00,91.82,91.95,91.37,91.46,29800.0,71.1185,71.2192,70.77,70.8397,29800.0
2013-06-24 13:00:00,91.43,92.1,91.37,91.95,36200.0,70.8165,71.3354,70.77,71.2192,36200.0
2013-06-24 13:30:00,92.02,92.09,91.88,92.01,32800.0,71.2734,71.3277,71.165,71.2657,32800.0
2013-06-24 14:00:00,92.02,92.75,91.82,92.72,53000.0,71.2734,71.8389,71.1185,71.8156,53000.0
2013-06-24 14:30:00,92.69,92.98,91.93,92.05,53700.0,71.7924,72.017,71.2037,71.2967,53700.0
2013-06-24 15:00:00,92.11,92.56,91.94,92.0,106600.0,71.3431,71.6917,71.2115,71.2579,106600.0
2013-06-24 15:30:00,92.02,92.32,91.42,91.45,162400.0,71.2734,71.5058,70.8087,70.8319,162400.0
2013-06-25 09:30:00,92.64,93.47,91.59,92.38,71000.0,71.7537,72.3965,70.9404,71.5523,71000.0
2013-06-25 10:00:00,92.38,92.58,91.48,91.48,56300.0,71.5523,71.7072,70.8552,70.8552,56300.0
2013-06-25 10:30:00,91.49,92.15,91.47,92.09,28900.0,70.8629,71.3741,70.8474,71.3277,28900.0
2013-06-25 11:00:00,92.1,92.56,92.05,92.17,27500.0,71.3354,71.6917,71.2967,71.3896,27500.0
2013-06-25 11:30:00,92.17,92.34,92.03,92.3,43100.0,71.3896,71.5213,71.2812,71.4903,43100.0
2013-06-25 12:00:00,92.32,92.52,92.13,92.21,18400.0,71.5058,71.6607,71.3586,71.4206,18400.0
2013-06-25 12:30:00,92.15,92.8,92.14,92.75,27800.0,71.3741,71.8776,71.3664,71.8389,27800.0
2013-06-25 13:00:00,92.71,92.91,92.69,92.84,32600.0,71.8079,71.9628,71.7924,71.9086,32600.0
2013-06-25 13:30:00,92.83,93.37,92.76,93.14,35700.0,71.9008,72.3191,71.8466,72.1409,35700.0
2013-06-25 14:00:00,93.16,93.32,92.85,92.88,14200.0,72.1564,72.2803,71.9163,71.9395,14200.0
2013-06-25 14:30:00,92.87,93.19,92.85,93.0,30600.0,71.9318,72.1797,71.9163,72.0325,30600.0
2013-06-25 15:00:00,93.0,93.44,92.96,93.41,48700.0,72.0325,72.3733,72.0015,72.3501,48700.0
2013-06-25 15:30:00,93.43,93.67,92.86,92.91,105300.0,72.3655,72.5514,71.9241,71.9628,105300.0
2013-06-26 09:30:00,93.76,95.21,93.55,94.79,79000.0,72.6211,73.7442,72.4585,73.4189,79000.0
2013-06-26 10:00:00,94.83,95.47,94.62,94.79,52700.0,73.4499,73.9456,73.2872,73.4189,52700.0
2013-06-26 10:30:00,94.78,95.97,94.66,95.88,51900.0,73.4112,74.3329,73.3182,74.2632,51900.0
2013-06-26 11:00:00,95.85,96.13,95.67,95.79,57100.0,74.2399,74.4568,74.1005,74.1935,57100.0
2013-06-26 11:30:00,95.72,96.02,95.65,95.86,22600.0,74.1392,74.3716,74.085,74.2477,22600.0
2013-06-26 12:00:00,95.86,96.09,95.61,95.74,20100.0,74.2477,74.4258,74.054,74.1547,20100.0
2013-06-26 12:30:00,95.67,95.97,95.5,95.85,20000.0,74.1005,74.3329,73.9688,74.2399,20000.0
2013-06-26 13:00:00,95.94,96.08,95.88,96.04,25000.0,74.3096,74.4181,74.2632,74.3871,25000.0
2013-06-26 13:30:00,96.06,96.48,96.03,96.24,92000.0,74.4026,74.7279,74.3794,74.542,92000.0
2013-06-26 14:00:00,96.25,97.49,96.18,97.49,238400.0,74.5498,75.5102,74.4955,75.5102,238400.0
2013-06-26 14:30:00,97.49,97.79,97.15,97.45,48000.0,75.5102,75.7426,75.2468,75.4792,48000.0
2013-06-26 15:00:00,97.47,97.67,97.38,97.57,55200.0,75.4947,75.6496,75.425,75.5722,55200.0
2013-06-26 15:30:00,97.57,97.64,96.97,97.07,170400.0,75.5722,75.6264,75.1074,75.1849,170400.0
2013-06-27 09:30:00,98.58,99.43,97.6,97.77,123000.0,76.3544,77.0128,75.5954,75.7271,123000.0
2013-06-27 10:00:00,97.95,99.13,97.95,99.13,76100.0,75.8665,76.7804,75.8665,76.7804,76100.0
2013-06-27 10:30:00,99.14,99.35,98.43,98.8,78900.0,76.7882,76.9508,76.2383,76.5248,78900.0
2013-06-27 11:00:00,98.71,99.37,98.66,99.19,275800.0,76.4551,76.9663,76.4164,76.8269,275800.0
2013-06-27 11:30:00,99.17,99.18,98.54,98.57,37000.0,76.8114,76.8192,76.3235,76.3467,37000.0
2013-06-27 12:00:00,98.58,98.93,98.45,98.54,50600.0,76.3544,76.6255,76.2537,76.3235,50600.0
2013-06-27 12:30:00,98.55,99.1,98.4,99.0,34100.0,76.3312,76.7572,76.215,76.6797,34100.0
2013-06-27 13:00:00,98.98,99.86,98.97,99.75,62100.0,76.6643,77.3459,76.6565,77.2607,62100.0
2013-06-27 13:30:00,99.75,100.83,99.56,100.43,71100.0,77.2607,78.0972,77.1135,77.7873,71100.0
2013-06-27 14:00:00,100.45,100.46,99.82,100.41,50300.0,77.8028,77.8106,77.3149,77.7719,50300.0
2013-06-27 14:30:00,100.46,101.06,100.44,100.76,73900.0,77.8106,78.2753,77.7951,78.0429,73900.0
2013-06-27 15:00:00,100.76,101.21,100.48,101.12,63300.0,78.0429,78.3915,77.8261,78.3218,63300.0
2013-06-27 15:30:00,101.17,101.46,100.79,101.24,141100.0,78.3605,78.5851,78.0662,78.4147,141100.0
2013-06-28 09:30:00,100.65,100.78,99.28,99.75,68400.0,77.9577,78.0584,76.8966,77.2607,68400.0
2013-06-28 10:00:00,99.75,101.1,99.54,100.62,437200.0,77.2607,78.3063,77.098,77.9345,437200.0
2013-06-28 10:30:00,100.63,101.38,100.18,101.12,438800.0,77.9423,78.5232,77.5937,78.3218,438800.0
2013-06-28 11:00:00,101.1,101.69,100.8,101.01,46700.0,78.3063,78.7633,78.0739,78.2366,46700.0
2013-06-28 11:30:00,100.94,101.16,100.4,100.8,361000.0,78.1824,78.3528,77.7641,78.0739,361000.0
2013-06-28 12:00:00,100.83,100.86,100.52,100.78,27000.0,78.0972,78.1204,77.8571,78.0584,27000.0
2013-06-28 12:30:00,100.79,101.09,100.61,100.76,35300.0,78.0662,78.2985,77.9268,78.0429,35300.0
2013-06-28 13:00:00,100.76,101.36,100.75,101.36,43900.0,78.0429,78.5077,78.0352,78.5077,43900.0
2013-06-28 13:30:00,101.36,102.0,101.32,101.89,38300.0,78.5077,79.0034,78.4767,78.9182,38300.0
2013-06-28 14:00:00,101.89,103.02,101.89,102.91,67400.0,78.9182,79.7934,78.9182,79.7082,67400.0
2013-06-28 14:30:00,102.92,103.1,102.72,103.1,70800.0,79.716,79.8554,79.561,79.8554,70800.0
2013-06-28 15:00:00,103.06,103.25,102.75,103.15,74600.0,79.8244,79.9716,79.5843,79.8941,74600.0
2013-06-28 15:30:00,103.19,103.83,103.13,103.22,220200.0,79.9251,80.4208,79.8786,79.9483,220200.0
2013-07-01 09:30:00,103.88,104.42,101.9,102.06,45400.0,80.4595,80.8778,78.9259,79.0498,45400.0
2013-07-01 10:00:00,102.06,103.15,102.06,102.65,35800.0,79.0498,79.8941,79.0498,79.5068,35800.0
2013-07-01 10:30:00,102.69,103.49,102.46,103.11,131400.0,79.5378,80.1574,79.3597,79.8631,131400.0
2013-07-01 11:00:00,103.11,103.84,103.06,103.5,37200.0,79.8631,80.4285,79.8244,80.1652,37200.0
2013-07-01 11:30:00,103.45,104.1,103.21,104.03,47000.0,80.1265,80.6299,79.9406,80.5757,47000.0
2013-07-01 12:00:00,104.09,104.12,103.79,103.89,31600.0,80.6222,80.6454,80.3898,80.4673,31600.0
2013-07-01 12:30:00,103.89,103.96,103.22,103.3,32200.0,80.4673,80.5215,79.9483,80.0103,32200.0
2013-07-01 13:00:00,103.3,103.47,103.15,103.21,29300.0,80.0103,80.142,79.8941,79.9406,29300.0
2013-07-01 13:30:00,103.15,103.54,103.15,103.36,39700.0,79.8941,80.1962,79.8941,80.0568,39700.0
2013-07-01 14:00:00,103.39,103.84,103.36,103.58,33600.0,80.08,80.4285,80.0568,80.2272,33600.0
2013-07-01 14:30:00,103.6,104.13,103.6,104.03,34700.0,80.2426,80.6532,80.2426,80.5757,34700.0
2013-07-01 15:00:00,104.03,104.11,103.39,103.69,42500.0,80.5757,80.6377,80.08,80.3124,42500.0
2013-07-01 15:30:00,103.69,103.74,103.1,103.54,105500.0,80.3124,80.3511,79.8554,80.1962,105500.0
2013-07-02 09:30:00,103.47,103.64,102.74,102.94,37600.0,80.142,80.2736,79.5765,79.7314,37600.0
2013-07-02 10:00:00,102.9,103.42,102.69,102.87,134500.0,79.7005,80.1032,79.5378,79.6772,134500.0
2013-07-02 10:30:00,102.87,103.01,102.37,102.37,141800.0,79.6772,79.7857,79.29,79.29,141800.0
2013-07-02 11:00:00,102.37,102.69,101.84,101.9,49400.0,79.29,79.5378,78.8794,78.9259,49400.0
2013-07-02 11:30:00,101.9,102.71,101.81,102.71,30700.0,78.9259,79.5533,78.8562,79.5533,30700.0
2013-07-02 12:00:00,102.72,102.82,102.36,102.46,37000.0,79.561,79.6385,79.2822,79.3597,37000.0
2013-07-02 12:30:00,102.54,102.74,102.31,102.74,45000.0,79.4216,79.5765,79.2435,79.5765,45000.0
2013-07-02 13:00:00,102.68,102.82,102.31,102.38,18900.0,79.5301,79.6385,79.2435,79.2977,18900.0
2013-07-02 13:30:00,102.39,102.76,102.3,102.75,46100.0,79.3054,79.592,79.2357,79.5843,46100.0
2013-07-02 14:00:00,102.74,102.74,101.92,102.05,33300.0,79.5765,79.5765,78.9414,79.0421,33300.0
2013-07-02 14:30:00,102.16,102.4,101.74,102.2,20900.0,79.1273,79.3132,78.802,79.1583,20900.0
2013-07-02 15:00:00,102.22,102.31,101.92,102.03,87600.0,79.1738,79.2435,78.9414,79.0266,87600.0
2013-07-02 15:30:00,102.09,102.36,101.93,102.16,90600.0,79.0731,79.2822,78.9492,79.1273,90600.0
2013-07-03 09:30:00,102.0,102.03,101.25,101.41,37800.0,79.0034,79.0266,78.4225,78.5464,37800.0
2013-07-03 10:00:00,101.36,101.63,101.09,101.57,17100.0,78.5077,78.7168,78.2985,78.6703,17100.0
2013-07-03 10:30:00,101.68,101.87,101.15,101.44,30400.0,78.7555,78.9027,78.345,78.5696,30400.0
2013-07-03 11:00:00,101.46,102.93,101.46,102.76,69700.0,78.5851,79.7237,78.5851,79.592,69700.0
2013-07-03 11:30:00,102.76,102.87,102.07,102.7,62600.0,79.592,79.6772,79.0576,79.5456,62600.0
2013-07-03 12:00:00,102.64,102.97,102.39,102.74,57500.0,79.4991,79.7547,79.3054,79.5765,57500.0
2013-07-03 12:30:00,102.73,102.75,101.81,102.27,70900.0,79.5688,79.5843,78.8562,79.2125,70900.0
2013-07-05 09:30:00,103.31,103.47,102.18,102.5,33600.0,80.018,80.142,79.1428,79.3906,33600.0
2013-07-05 10:00:00,102.39,102.48,101.72,101.94,42700.0,79.3054,79.3752,78.7865,78.9569,42700.0
2013-07-05 10:30:00,101.89,101.97,101.1,101.94,13400.0,78.9182,78.9801,78.3063,78.9569,13400.0
2013-07-05 11:00:00,101.99,102.3,101.95,101.97,34000.0,78.9956,79.2357,78.9646,78.9801,34000.0
2013-07-05 11:30:00,102.0,102.34,101.72,102.31,117100.0,79.0034,79.2667,78.7865,79.2435,117100.0
2013-07-05 12:00:00,102.18,102.62,102.18,102.61,12200.0,79.1428,79.4836,79.1428,79.4758,12200.0
2013-07-05 12:30:00,102.64,102.84,102.17,102.3,16400.0,79.4991,79.654,79.135,79.2357,16400.0
2013-07-05 13:00:00,102.3,102.33,101.4,101.49,13500.0,79.2357,79.259,78.5386,78.6084,13500.0
2013-07-05 13:30:00,101.42,101.42,100.82,100.99,19900.0,78.5541,78.5541,78.0894,78.2211,19900.0
2013-07-05 14:00:00,101.02,101.59,100.98,101.59,9600.0,78.2443,78.6858,78.2133,78.6858,9600.0
2013-07-05 14:30:00,101.62,102.25,101.5,102.23,26200.0,78.709,79.197,78.6161,79.1815,26200.0
2013-07-05 15:00:00,102.11,102.48,102.11,102.25,28300.0,79.0886,79.3752,79.0886,79.197,28300.0
2013-07-05 15:30:00,102.25,102.76,102.17,102.67,60000.0,79.197,79.592,79.135,79.5223,60000.0
2013-07-08 09:30:00,103.15,103.85,101.82,103.69,32800.0,79.8941,80.4363,78.864,80.3124,32800.0
2013-07-08 10:00:00,103.66,103.92,103.45,103.75,105600.0,80.2891,80.4905,80.1265,80.3588,105600.0
2013-07-08 10:30:00,103.83,104.13,103.43,103.71,142100.0,80.4208,80.6532,80.111,80.3278,142100.0
2013-07-08 11:00:00,103.67,103.84,102.39,102.47,45400.0,80.2969,80.4285,79.3054,79.3674,45400.0
2013-07-08 11:30:00,102.47,102.53,101.88,101.97,24300.0,79.3674,79.4139,78.9104,78.9801,24300.0
2013-07-08 12:00:00,101.98,102.29,101.7,101.74,32300.0,78.9879,79.228,78.771,78.802,32300.0
2013-07-08 12:30:00,101.68,102.08,101.63,101.91,22900.0,78.7555,79.0653,78.7168,78.9337,22900.0
2013-07-08 13:00:00,101.94,102.19,101.77,102.14,19500.0,78.9569,79.1505,78.8252,79.1118,19500.0
2013-07-08 13:30:00,102.09,102.35,102.09,102.12,21600.0,79.0731,79.2745,79.0731,79.0963,21600.0
2013-07-08 14:00:00,102.13,102.66,102.11,102.5,35300.0,79.1041,79.5146,79.0886,79.3906,35300.0
2013-07-08 14:30:00,102.5,102.74,102.4,102.74,41200.0,79.3906,79.5765,79.3132,79.5765,41200.0
2013-07-08 15:00:00,102.68,102.73,102.38,102.38,28500.0,79.5301,79.5688,79.2977,79.2977,28500.0
2013-07-08 15:30:00,102.43,102.65,102.28,102.63,42800.0,79.3364,79.5068,79.2202,79.4913,42800.0
2013-07-09 09:30:00,103.0,103.55,102.86,103.32,21200.0,79.7779,80.2039,79.6695,80.0258,21200.0
2013-07-09 10:00:00,103.28,103.34,102.77,102.85,13000.0,79.9948,80.0413,79.5998,79.6617,13000.0
2013-07-09 10:30:00,102.74,102.82,102.53,102.75,5600.0,79.5765,79.6385,79.4139,79.5843,5600.0
2013-07-09 11:00:00,102.7,102.73,102.4,102.46,21500.0,79.5456,79.5688,79.3132,79.3597,21500.0
2013-07-09 11:30:00,102.45,102.61,101.72,101.78,131800.0,79.3519,79.4758,78.7865,78.833,131800.0
2013-07-09 12:00:00,101.9,102.16,101.88,102.0,6200.0,78.9259,79.1273,78.9104,79.0034,6200.0
2013-07-09 12:30:00,102.07,102.48,101.99,102.37,18400.0,79.0576,79.3752,78.9956,79.29,18400.0
2013-07-09 13:00:00,102.36,102.37,102.09,102.18,8800.0,79.2822,79.29,79.0731,79.1428,8800.0
2013-07-09 13:30:00,102.13,102.18,101.72,101.87,23300.0,79.1041,79.1428,78.7865,78.9027,23300.0
2013-07-09 14:00:00,101.89,102.25,101.72,101.93,281500.0,78.9182,79.197,78.7865,78.9492,281500.0
2013-07-09 14:30:00,101.85,102.15,101.7,102.09,52100.0,78.8872,79.1196,78.771,79.0731,52100.0
2013-07-09 15:00:00,102.11,102.26,102.0,102.2,27000.0,79.0886,79.2048,79.0034,79.1583,27000.0
2013-07-09 15:30:00,102.19,102.51,102.09,102.41,30600.0,79.1505,79.3984,79.0731,79.3209,30600.0
2013-07-10 09:30:00,102.27,102.87,102.04,102.16,18100.0,79.2125,79.6772,79.0344,79.1273,18100.0
2013-07-10 10:00:00,102.22,102.45,102.14,102.14,68600.0,79.1738,79.3519,79.1118,79.1118,68600.0
2013-07-10 10:30:00,102.14,102.2,101.47,101.6,37200.0,79.1118,79.1583,78.5929,78.6936,37200.0
2013-07-10 11:00:00,101.59,101.67,101.26,101.66,79700.0,78.6858,78.7478,78.4302,78.74,79700.0
2013-07-10 11:30:00,101.68,102.04,101.67,102.0,100600.0,78.7555,79.0344,78.7478,79.0034,100600.0
2013-07-10 12:00:00,101.94,101.94,101.36,101.43,184900.0,78.9569,78.9569,78.5077,78.5619,184900.0
2013-07-10 12:30:00,101.38,101.46,101.08,101.08,18700.0,78.5232,78.5851,78.2908,78.2908,18700.0
2013-07-10 13:00:00,101.11,101.32,101.0,101.3,25500.0,78.314,78.4767,78.2288,78.4612,25500.0
2013-07-10 13:30:00,101.23,101.36,100.94,100.94,18900.0,78.407,78.5077,78.1824,78.1824,18900.0
2013-07-10 14:00:00,100.93,101.72,100.91,101.08,30500.0,78.1746,78.7865,78.1591,78.2908,30500.0
2013-07-10 14:30:00,101.05,101.27,100.26,100.34,38500.0,78.2676,78.438,77.6557,77.7176,38500.0
2013-07-10 15:00:00,100.36,100.83,100.12,100.53,28200.0,77.7331,78.0972,77.5472,77.8648,28200.0
2013-07-10 15:30:00,100.54,100.67,100.22,100.52,97000.0,77.8725,77.9732,77.6247,77.8571,97000.0
2013-07-11 09:30:00,102.4,103.23,102.13,102.55,71100.0,79.3132,79.9561,79.1041,79.4294,71100.0
2013-07-11 10:00:00,102.5,102.74,102.42,102.67,44500.0,79.3906,79.5765,79.3287,79.5223,44500.0
2013-07-11 10:30:00,102.6,102.68,102.35,102.59,152000.0,79.4681,79.5301,79.2745,79.4604,152000.0
2013-07-11 11:00:00,102.59,102.88,102.54,102.77,54500.0,79.4604,79.685,79.4216,79.5998,54500.0
2013-07-11 11:30:00,102.68,103.0,102.68,103.0,52400.0,79.5301,79.7779,79.5301,79.7779,52400.0
2013-07-11 12:00:00,102.94,102.99,102.5,102.5,84000.0,79.7314,79.7702,79.3906,79.3906,84000.0
2013-07-11 12:30:00,102.54,102.67,101.86,101.97,63400.0,79.4216,79.5223,78.8949,78.9801,63400.0
2013-07-11 13:00:00,101.95,102.13,101.82,102.0,45600.0,78.9646,79.1041,78.864,79.0034,45600.0
2013-07-11 13:30:00,102.0,102.18,101.84,102.08,27400.0,79.0034,79.1428,78.8794,79.0653,27400.0
2013-07-11 14:00:00,102.11,102.3,101.95,102.18,40600.0,79.0886,79.2357,78.9646,79.1428,40600.0
2013-07-11 14:30:00,102.18,102.49,102.17,102.37,42200.0,79.1428,79.3829,79.135,79.29,42200.0
2013-07-11 15:00:00,102.33,102.4,101.9,101.95,38800.0,79.259,79.3132,78.9259,78.9646,38800.0
2013-07-11 15:30:00,101.94,102.4,101.81,102.28,167700.0,78.9569,79.3132,78.8562,79.2202,167700.0
2013-07-12 09:30:00,102.48,102.75,101.88,102.16,32600.0,79.3752,79.5843,78.9104,79.1273,32600.0
2013-07-12 10:00:00,102.17,102.39,101.71,101.72,55500.0,79.135,79.3054,78.7788,78.7865,55500.0
2013-07-12 10:30:00,101.84,102.11,101.06,101.15,176200.0,78.8794,79.0886,78.2753,78.345,176200.0
2013-07-12 11:00:00,101.19,101.43,101.07,101.13,31000.0,78.376,78.5619,78.2831,78.3295,31000.0
2013-07-12 11:30:00,101.06,101.2,100.7,100.94,14800.0,78.2753,78.3837,77.9965,78.1824,14800.0
2013-07-12 12:00:00,100.92,101.15,100.8,101.06,21000.0,78.1669,78.345,78.0739,78.2753,21000.0
2013-07-12 12:30:00,101.06,101.24,100.98,101.18,14300.0,78.2753,78.4147,78.2133,78.3683,14300.0
2013-07-12 13:00:00,101.23,101.35,101.0,101.33,22000.0,78.407,78.4999,78.2288,78.4844,22000.0
2013-07-12 13:30:00,101.34,101.57,101.24,101.41,22000.0,78.4922,78.6703,78.4147,78.5464,22000.0
2013-07-12 14:00:00,101.45,101.59,101.34,101.4,19000.0,78.5774,78.6858,78.4922,78.5386,19000.0
2013-07-12 14:30:00,101.39,101.55,101.3,101.41,14600.0,78.5309,78.6548,78.4612,78.5464,14600.0
2013-07-12 15:00:00,101.43,101.59,101.29,101.36,16300.0,78.5619,78.6858,78.4535,78.5077,16300.0
2013-07-12 15:30:00,101.35,102.4,101.31,102.25,87700.0,78.4999,79.3132,78.4689,79.197,87700.0
2013-07-15 09:30:00,103.19,103.43,102.39,102.62,30200.0,79.9251,80.111,79.3054,79.4836,30200.0
2013-07-15 10:00:00,102.67,103.27,102.56,102.75,48700.0,79.5223,79.987,79.4371,79.5843,48700.0
2013-07-15 10:30:00,102.73,103.0,102.65,102.65,69900.0,79.5688,79.7779,79.5068,79.5068,69900.0
2013-07-15 11:00:00,102.61,102.61,102.3,102.41,31100.0,79.4758,79.4758,79.2357,79.3209,31100.0
2013-07-15 11:30:00,102.42,102.57,101.97,102.13,47000.0,79.3287,79.4449,78.9801,79.1041,47000.0
2013-07-15 12:00:00,102.19,102.51,102.08,102.37,45400.0,79.1505,79.3984,79.0653,79.29,45400.0
2013-07-15 12:30:00,102.38,102.43,102.2,102.31,61700.0,79.2977,79.3364,79.1583,79.2435,61700.0
2013-07-15 13:00:00,102.32,102.41,102.21,102.32,26200.0,79.2512,79.3209,79.166,79.2512,26200.0
2013-07-15 13:30:00,102.23,102.41,102.14,102.2,24100.0,79.1815,79.3209,79.1118,79.1583,24100.0
2013-07-15 14:00:00,102.11,102.24,101.91,101.97,24300.0,79.0886,79.1893,78.9337,78.9801,24300.0
2013-07-15 14:30:00,101.97,102.06,101.86,101.96,13200.0,78.9801,79.0498,78.8949,78.9724,13200.0
2013-07-15 15:00:00,102.0,102.01,101.8,101.84,23200.0,79.0034,79.0111,78.8485,78.8794,23200.0
2013-07-15 15:30:00,101.86,102.02,101.78,101.99,46400.0,78.8949,79.0189,78.833,78.9956,46400.0
2013-07-16 09:30:00,102.25,102.82,101.84,101.9,28500.0,79.197,79.6385,78.8794,78.9259,28500.0
2013-07-16 10:00:00,101.9,102.1,101.42,101.65,56600.0,78.9259,79.0808,78.5541,78.7323,56600.0
2013-07-16 10:30:00,101.7,101.8,100.45,100.56,63800.0,78.771,78.8485,77.8028,77.888,63800.0
2013-07-16 11:00:00,100.61,100.94,99.78,99.85,102900.0,77.9268,78.1824,77.2839,77.3381,102900.0
2013-07-16 11:30:00,99.87,99.87,99.29,99.29,75800.0,77.3536,77.3536,76.9044,76.9044,75800.0
2013-07-16 12:00:00,99.28,99.61,99.06,99.37,220300.0,76.8966,77.1522,76.7262,76.9663,220300.0
2013-07-16 12:30:00,99.35,99.41,98.9,98.9,22700.0,76.9508,76.9973,76.6023,76.6023,22700.0
2013-07-16 13:00:00,98.89,99.64,98.44,99.42,40000.0,76.5945,77.1755,76.246,77.0051,40000.0
2013-07-16 13:30:00,99.39,100.0,99.3,99.71,25500.0,76.9818,77.4543,76.9121,77.2297,25500.0
2013-07-16 14:00:00,99.66,100.0,99.47,99.66,30700.0,77.1909,77.4543,77.0438,77.1909,30700.0
2013-07-16 14:30:00,99.61,99.77,99.44,99.46,37100.0,77.1522,77.2761,77.0205,77.036,37100.0
2013-07-16 15:00:00,99.52,99.77,99.28,99.77,82800.0,77.0825,77.2761,76.8966,77.2761,82800.0
2013-07-16 15:30:00,99.77,100.31,99.77,100.14,85200.0,77.2761,77.6944,77.2761,77.5627,85200.0
2013-07-17 09:30:00,100.86,101.21,100.36,100.98,73000.0,78.1204,78.3915,77.7331,78.2133,73000.0
2013-07-17 10:00:00,101.0,101.19,100.9,101.19,98600.0,78.2288,78.376,78.1514,78.376,98600.0
2013-07-17 10:30:00,101.19,101.36,100.78,101.05,86700.0,78.376,78.5077,78.0584,78.2676,86700.0
2013-07-17 11:00:00,101.11,101.52,100.94,101.45,59600.0,78.314,78.6316,78.1824,78.5774,59600.0
2013-07-17 11:30:00,101.45,101.82,101.45,101.68,46700.0,78.5774,78.864,78.5774,78.7555,46700.0
2013-07-17 12:00:00,101.7,101.76,101.34,101.4,81800.0,78.771,78.8175,78.4922,78.5386,81800.0
2013-07-17 12:30:00,101.44,102.08,101.35,101.96,70500.0,78.5696,79.0653,78.4999,78.9724,70500.0
2013-07-17 13:00:00,101.98,102.1,101.75,101.97,48900.0,78.9879,79.0808,78.8097,78.9801,48900.0
2013-07-17 13:30:00,101.99,102.05,101.71,102.02,42100.0,78.9956,79.0421,78.7788,79.0189,42100.0
2013-07-17 14:00:00,102.02,102.06,101.91,102.02,35300.0,79.0189,79.0498,78.9337,79.0189,35300.0
2013-07-17 14:30:00,102.01,102.11,101.91,102.03,46700.0,79.0111,79.0886,78.9337,79.0266,46700.0
2013-07-17 15:00:00,102.02,102.42,102.01,102.36,35600.0,79.0189,79.3287,79.0111,79.2822,35600.0
2013-07-17 15:30:00,102.33,102.67,102.25,102.4,113200.0,79.259,79.5223,79.197,79.3132,113200.0
2013-07-18 09:30:00,102.49,102.49,101.82,102.29,44400.0,79.3829,79.3829,78.864,79.228,44400.0
2013-07-18 10:00:00,102.29,102.32,101.87,102.05,25000.0,79.228,79.2512,78.9027,79.0421,25000.0
2013-07-18 10:30:00,101.99,102.75,101.75,102.44,277400.0,78.9956,79.5843,78.8097,79.3442,277400.0
2013-07-18 11:00:00,102.47,102.47,101.98,102.08,74600.0,79.3674,79.3674,78.9879,79.0653,74600.0
2013-07-18 11:30:00,102.09,102.19,102.0,102.0,29700.0,79.0731,79.1505,79.0034,79.0034,29700.0
2013-07-18 12:00:00,102.01,102.12,101.95,102.0,42900.0,79.0111,79.0963,78.9646,79.0034,42900.0
2013-07-18 12:30:00,102.0,102.11,101.94,102.0,20200.0,79.0034,79.0886,78.9569,79.0034,20200.0
2013-07-18 13:00:00,102.03,102.07,101.74,101.84,40300.0,79.0266,79.0576,78.802,78.8794,40300.0
2013-07-18 13:30:00,101.87,102.26,101.8,102.16,19400.0,78.9027,79.2048,78.8485,79.1273,19400.0
2013-07-18 14:00:00,102.18,102.29,101.88,101.92,30600.0,79.1428,79.228,78.9104,78.9414,30600.0
2013-07-18 14:30:00,101.92,102.16,101.92,102.01,21500.0,78.9414,79.1273,78.9414,79.0111,21500.0
2013-07-18 15:00:00,102.01,102.09,101.98,102.08,28700.0,79.0111,79.0731,78.9879,79.0653,28700.0
2013-07-18 15:30:00,102.08,102.18,102.0,102.08,75000.0,79.0653,79.1428,79.0034,79.0653,75000.0
2013-07-19 09:30:00,101.18,101.49,100.27,100.32,36800.0,78.3683,78.6084,77.6634,77.7021,36800.0
2013-07-19 10:00:00,100.33,100.78,100.29,100.5,27400.0,77.7099,78.0584,77.6789,77.8416,27400.0
2013-07-19 10:30:00,100.48,101.34,100.47,101.31,194800.0,77.8261,78.4922,77.8183,78.4689,194800.0
2013-07-19 11:00:00,101.29,101.48,101.02,101.25,180400.0,78.4535,78.6006,78.2443,78.4225,180400.0
2013-07-19 11:30:00,101.26,101.71,101.19,101.25,56900.0,78.4302,78.7788,78.376,78.4225,56900.0
2013-07-19 12:00:00,101.25,101.32,101.08,101.27,22200.0,78.4225,78.4767,78.2908,78.438,22200.0
2013-07-19 12:30:00,101.28,101.33,101.18,101.23,35200.0,78.4457,78.4844,78.3683,78.407,35200.0
2013-07-19 13:00:00,101.25,101.39,101.1,101.24,24100.0,78.4225,78.5309,78.3063,78.4147,24100.0
2013-07-19 13:30:00,101.24,101.41,101.19,101.31,36000.0,78.4147,78.5464,78.376,78.4689,36000.0
2013-07-19 14:00:00,101.36,101.52,101.23,101.39,16200.0,78.5077,78.6316,78.407,78.5309,16200.0
2013-07-19 14:30:00,101.38,101.52,101.21,101.25,35900.0,78.5232,78.6316,78.3915,78.4225,35900.0
2013-07-19 15:00:00,101.24,101.32,101.11,101.26,27500.0,78.4147,78.4767,78.314,78.4302,27500.0
2013-07-19 15:30:00,101.29,101.6,101.22,101.37,156800.0,78.4535,78.6936,78.3992,78.5154,156800.0
2013-07-22 09:30:00,101.09,101.29,100.44,100.9,36000.0,78.2985,78.4535,77.7951,78.1514,36000.0
2013-07-22 10:00:00,100.91,101.24,100.71,100.79,318900.0,78.1591,78.4147,78.0042,78.0662,318900.0
2013-07-22 10:30:00,100.79,100.93,100.04,100.07,43800.0,78.0662,78.1746,77.4853,77.5085,43800.0
2013-07-22 11:00:00,100.08,101.0,100.08,100.93,29400.0,77.5163,78.2288,77.5163,78.1746,29400.0
2013-07-22 11:30:00,100.93,100.93,100.72,100.78,18600.0,78.1746,78.1746,78.012,78.0584,18600.0
2013-07-22 12:00:00,100.78,100.94,100.69,100.78,18000.0,78.0584,78.1824,77.9887,78.0584,18000.0
2013-07-22 12:30:00,100.78,101.02,100.76,100.99,19200.0,78.0584,78.2443,78.0429,78.2211,19200.0
2013-07-22 13:00:00,100.98,100.98,100.69,100.7,26100.0,78.2133,78.2133,77.9887,77.9965,26100.0
2013-07-22 13:30:00,100.71,100.9,100.59,100.88,25600.0,78.0042,78.1514,77.9113,78.1359,25600.0
2013-07-22 14:00:00,100.87,100.94,100.75,100.81,22600.0,78.1281,78.1824,78.0352,78.0817,22600.0
2013-07-22 14:30:00,100.84,101.16,100.84,100.99,23300.0,78.1049,78.3528,78.1049,78.2211,23300.0
2013-07-22 15:00:00,101.05,101.05,100.78,100.86,29300.0,78.2676,78.2676,78.0584,78.1204,29300.0
2013-07-22 15:30:00,100.85,100.9,100.73,100.83,41200.0,78.1127,78.1514,78.0197,78.0972,41200.0
2013-07-23 09:30:00,101.97,102.21,101.08,102.02,36600.0,78.9801,79.166,78.2908,79.0189,36600.0
2013-07-23 10:00:00,101.97,102.8,101.9,102.6,90900.0,78.9801,79.623,78.9259,79.4681,90900.0
2013-07-23 10:30:00,102.57,102.94,102.27,102.6,112500.0,79.4449,79.7314,79.2125,79.4681,112500.0
2013-07-23 11:00:00,102.7,103.46,102.64,103.33,56300.0,79.5456,80.1342,79.4991,80.0335,56300.0
2013-07-23 11:30:00,103.33,103.58,103.06,103.54,33400.0,80.0335,80.2272,79.8244,80.1962,33400.0
2013-07-23 12:00:00,103.51,103.77,103.28,103.47,47300.0,80.1729,80.3743,79.9948,80.142,47300.0
2013-07-23 12:30:00,103.47,103.48,103.22,103.28,74300.0,80.142,80.1497,79.9483,79.9948,74300.0
2013-07-23 13:00:00,103.29,103.65,103.16,103.64,38900.0,80.0025,80.2814,79.9018,80.2736,38900.0
2013-07-23 13:30:00,103.62,103.84,103.52,103.67,24600.0,80.2581,80.4285,80.1807,80.2969,24600.0
2013-07-23 14:00:00,103.67,103.82,103.54,103.73,43600.0,80.2969,80.413,80.1962,80.3433,43600.0
2013-07-23 14:30:00,103.73,103.82,103.61,103.74,28200.0,80.3433,80.413,80.2504,80.3511,28200.0
2013-07-23 15:00:00,103.77,103.82,103.0,103.02,22700.0,80.3743,80.413,79.7779,79.7934,22700.0
2013-07-23 15:30:00,103.0,103.1,102.81,103.05,54300.0,79.7779,79.8554,79.6308,79.8166,54300.0
2013-07-24 09:30:00,102.9,103.7,102.37,102.56,24600.0,79.7005,80.3201,79.29,79.4371,24600.0
2013-07-24 10:00:00,102.57,102.61,102.24,102.58,33300.0,79.4449,79.4758,79.1893,79.4526,33300.0
2013-07-24 10:30:00,102.55,102.74,102.38,102.39,45000.0,79.4294,79.5765,79.2977,79.3054,45000.0
2013-07-24 11:00:00,102.37,102.41,102.04,102.24,25800.0,79.29,79.3209,79.0344,79.1893,25800.0
2013-07-24 11:30:00,102.24,102.4,102.06,102.31,18500.0,79.1893,79.3132,79.0498,79.2435,18500.0
2013-07-24 12:00:00,102.29,102.56,102.18,102.5,109400.0,79.228,79.4371,79.1428,79.3906,109400.0
2013-07-24 12:30:00,102.48,102.51,102.01,102.03,54800.0,79.3752,79.3984,79.0111,79.0266,54800.0
2013-07-24 13:00:00,102.07,102.16,101.7,101.84,28000.0,79.0576,79.1273,78.771,78.8794,28000.0
2013-07-24 13:30:00,101.82,101.83,101.45,101.51,16200.0,78.864,78.8717,78.5774,78.6238,16200.0
2013-07-24 14:00:00,101.54,101.83,101.49,101.74,15500.0,78.6471,78.8717,78.6084,78.802,15500.0
2013-07-24 14:30:00,101.79,102.03,101.61,101.99,54800.0,78.8407,79.0266,78.7013,78.9956,54800.0
2013-07-24 15:00:00,101.89,101.91,101.66,101.76,23700.0,78.9182,78.9337,78.74,78.8175,23700.0
2013-07-24 15:30:00,101.76,101.99,101.72,101.96,54600.0,78.8175,78.9956,78.7865,78.9724,54600.0
2013-07-25 09:30:00,101.95,102.34,101.56,102.08,34300.0,78.9646,79.2667,78.6626,79.0653,34300.0
2013-07-25 10:00:00,102.03,102.2,101.65,101.76,106900.0,79.0266,79.1583,78.7323,78.8175,106900.0
2013-07-25 10:30:00,101.76,101.86,101.57,101.81,29700.0,78.8175,78.8949,78.6703,78.8562,29700.0
2013-07-25 11:00:00,101.8,101.8,101.48,101.48,35800.0,78.8485,78.8485,78.6006,78.6006,35800.0
2013-07-25 11:30:00,101.5,101.5,101.05,101.15,55600.0,78.6161,78.6161,78.2676,78.345,55600.0
2013-07-25 12:00:00,101.1,101.13,100.43,100.51,45300.0,78.3063,78.3295,77.7873,77.8493,45300.0
2013-07-25 12:30:00,100.54,100.74,100.14,100.32,48500.0,77.8725,78.0275,77.5627,77.7021,48500.0
2013-07-25 13:00:00,100.37,100.78,100.31,100.78,34900.0,77.7409,78.0584,77.6944,78.0584,34900.0
2013-07-25 13:30:00,100.8,100.99,100.48,100.66,32700.0,78.0739,78.2211,77.8261,77.9655,32700.0
2013-07-25 14:00:00,100.71,100.92,100.69,100.92,107600.0,78.0042,78.1669,77.9887,78.1669,107600.0
2013-07-25 14:30:00,100.93,101.29,100.89,101.04,46200.0,78.1746,78.4535,78.1436,78.2598,46200.0
2013-07-25 15:00:00,100.98,101.21,100.85,100.98,60800.0,78.2133,78.3915,78.1127,78.2133,60800.0
2013-07-25 15:30:00,100.99,101.05,100.78,100.91,189100.0,78.2211,78.2676,78.0584,78.1591,189100.0
2013-07-26 09:30:00,100.52,100.94,100.52,100.87,20800.0,77.8571,78.1824,77.8571,78.1281,20800.0
2013-07-26 10:00:00,100.74,101.18,100.72,100.88,45700.0,78.0275,78.3683,78.012,78.1359,45700.0
2013-07-26 10:30:00,100.9,100.9,100.19,100.26,48600.0,78.1514,78.1514,77.6015,77.6557,48600.0
2013-07-26 11:00:00,100.22,100.66,100.17,100.33,63500.0,77.6247,77.9655,77.586,77.7099,63500.0
2013-07-26 11:30:00,100.41,100.57,100.31,100.39,16000.0,77.7719,77.8958,77.6944,77.7564,16000.0
2013-07-26 12:00:00,100.47,100.48,100.29,100.4,36900.0,77.8183,77.8261,77.6789,77.7641,36900.0
2013-07-26 12:30:00,100.4,100.48,100.34,100.36,23500.0,77.7641,77.8261,77.7176,77.7331,23500.0
2013-07-26 13:00:00,100.35,100.45,100.3,100.38,42200.0,77.7254,77.8028,77.6867,77.7486,42200.0
2013-07-26 13:30:00,100.36,100.37,100.15,100.2,26000.0,77.7331,77.7409,77.5705,77.6092,26000.0
2013-07-26 14:00:00,100.2,100.23,100.02,100.07,37300.0,77.6092,77.6324,77.4698,77.5085,37300.0
2013-07-26 14:30:00,100.08,100.2,100.08,100.2,31800.0,77.5163,77.6092,77.5163,77.6092,31800.0
2013-07-26 15:00:00,100.18,100.34,100.15,100.2,64600.0,77.5937,77.7176,77.5705,77.6092,64600.0
2013-07-26 15:30:00,100.21,100.31,100.13,100.26,94000.0,77.6169,77.6944,77.555,77.6557,94000.0
2013-07-29 09:30:00,100.4,100.46,99.65,99.65,28400.0,77.7641,77.8106,77.1832,77.1832,28400.0
2013-07-29 10:00:00,99.65,99.86,99.54,99.62,72800.0,77.1832,77.3459,77.098,77.16,72800.0
2013-07-29 10:30:00,99.61,99.82,99.58,99.75,14800.0,77.1522,77.3149,77.129,77.2607,14800.0
2013-07-29 11:00:00,99.69,99.71,99.37,99.53,26000.0,77.2142,77.2297,76.9663,77.0903,26000.0
2013-07-29 11:30:00,99.54,99.66,99.34,99.42,15400.0,77.098,77.1909,76.9431,77.0051,15400.0
2013-07-29 12:00:00,99.43,99.45,98.98,99.1,56400.0,77.0128,77.0283,76.6643,76.7572,56400.0
2013-07-29 12:30:00,99.12,99.12,98.94,99.0,44200.0,76.7727,76.7727,76.6333,76.6797,44200.0
2013-07-29 13:00:00,99.0,99.0,98.77,98.82,22600.0,76.6797,76.6797,76.5016,76.5403,22600.0
2013-07-29 13:30:00,98.79,98.83,98.57,98.68,37000.0,76.5171,76.5481,76.3467,76.4319,37000.0
2013-07-29 14:00:00,98.66,98.75,98.63,98.75,67000.0,76.4164,76.4861,76.3932,76.4861,67000.0
2013-07-29 14:30:00,98.75,98.87,98.65,98.8,74200.0,76.4861,76.5791,76.4087,76.5248,74200.0
2013-07-29 15:00:00,98.85,98.93,98.65,98.78,114700.0,76.5636,76.6255,76.4087,76.5093,114700.0
2013-07-29 15:30:00,98.79,98.8,98.44,98.44,175400.0,76.5171,76.5248,76.246,76.246,175400.0
2013-07-30 09:30:00,98.93,99.0,98.19,98.23,27400.0,76.6255,76.6797,76.0524,76.0833,27400.0
2013-07-30 10:00:00,98.23,98.23,97.88,98.2,47600.0,76.0833,76.0833,75.8123,76.0601,47600.0
2013-07-30 10:30:00,98.2,98.23,97.94,97.96,58700.0,76.0601,76.0833,75.8587,75.8742,58700.0
2013-07-30 11:00:00,97.93,98.11,97.83,98.02,32800.0,75.851,75.9904,75.7735,75.9207,32800.0
2013-07-30 11:30:00,98.0,98.2,97.91,98.1,64700.0,75.9052,76.0601,75.8355,75.9827,64700.0
2013-07-30 12:00:00,98.14,98.3,98.08,98.27,114500.0,76.0136,76.1376,75.9672,76.1143,114500.0
2013-07-30 12:30:00,98.34,98.46,98.23,98.3,47700.0,76.1685,76.2615,76.0833,76.1376,47700.0
2013-07-30 13:00:00,98.3,98.62,98.3,98.41,218100.0,76.1376,76.3854,76.1376,76.2228,218100.0
2013-07-30 13:30:00,98.4,98.65,98.34,98.4,35200.0,76.215,76.4087,76.1685,76.215,35200.0
2013-07-30 14:00:00,98.4,98.64,98.3,98.62,24800.0,76.215,76.4009,76.1376,76.3854,24800.0
2013-07-30 14:30:00,98.62,98.68,98.47,98.59,26200.0,76.3854,76.4319,76.2692,76.3622,26200.0
2013-07-30 15:00:00,98.58,98.58,98.36,98.55,38400.0,76.3544,76.3544,76.184,76.3312,38400.0
2013-07-30 15:30:00,98.57,98.71,98.32,98.34,114100.0,76.3467,76.4551,76.1531,76.1685,114100.0
2013-07-31 09:30:00,98.47,98.93,98.2,98.86,14000.0,76.2692,76.6255,76.0601,76.5713,14000.0
2013-07-31 10:00:00,98.82,99.07,98.78,98.9,34100.0,76.5403,76.734,76.5093,76.6023,34100.0
2013-07-31 10:30:00,98.9,99.1,98.77,98.88,23900.0,76.6023,76.7572,76.5016,76.5868,23900.0
2013-07-31 11:00:00,98.9,98.93,98.47,98.61,23600.0,76.6023,76.6255,76.2692,76.3777,23600.0
2013-07-31 11:30:00,98.66,98.84,98.59,98.7,37700.0,76.4164,76.5558,76.3622,76.4474,37700.0
2013-07-31 12:00:00,98.69,98.92,98.6,98.86,100300.0,76.4396,76.6178,76.3699,76.5713,100300.0
2013-07-31 12:30:00,98.88,98.9,98.58,98.75,91700.0,76.5868,76.6023,76.3544,76.4861,91700.0
2013-07-31 13:00:00,98.79,98.82,98.65,98.69,35400.0,76.5171,76.5403,76.4087,76.4396,35400.0
2013-07-31 13:30:00,98.69,98.88,98.66,98.87,27300.0,76.4396,76.5868,76.4164,76.5791,27300.0
2013-07-31 14:00:00,98.87,99.58,98.78,99.45,51100.0,76.5791,77.129,76.5093,77.0283,51100.0
2013-07-31 14:30:00,99.51,100.53,99.51,100.52,43200.0,77.0748,77.8648,77.0748,77.8571,43200.0
2013-07-31 15:00:00,100.52,100.58,100.15,100.34,32800.0,77.8571,77.9035,77.5705,77.7176,32800.0
2013-07-31 15:30:00,100.35,100.37,99.34,99.51,89200.0,77.7254,77.7409,76.9431,77.0748,89200.0
2013-08-01 09:30:00,100.48,101.18,100.03,101.09,57200.0,77.8261,78.3683,77.4775,78.2985,57200.0
2013-08-01 10:00:00,101.02,101.34,100.79,101.27,98100.0,78.2443,78.4922,78.0662,78.438,98100.0
2013-08-01 10:30:00,101.3,101.4,100.97,101.04,83800.0,78.4612,78.5386,78.2056,78.2598,83800.0
2013-08-01 11:00:00,101.19,101.19,100.96,101.14,42300.0,78.376,78.376,78.1979,78.3373,42300.0
2013-08-01 11:30:00,101.18,101.19,100.82,101.05,17900.0,78.3683,78.376,78.0894,78.2676,17900.0
2013-08-01 12:00:00,101.07,101.29,100.88,101.26,20400.0,78.2831,78.4535,78.1359,78.4302,20400.0
2013-08-01 12:30:00,101.24,101.32,101.19,101.3,28800.0,78.4147,78.4767,78.376,78.4612,28800.0
2013-08-01 13:00:00,101.25,102.34,101.15,101.79,52800.0,78.4225,79.2667,78.345,78.8407,52800.0
2013-08-01 13:30:00,101.85,102.1,101.68,101.93,38100.0,78.8872,79.0808,78.7555,78.9492,38100.0
2013-08-01 14:00:00,102.04,102.44,101.98,102.44,19000.0,79.0344,79.3442,78.9879,79.3442,19000.0
2013-08-01 14:30:00,102.44,102.93,102.35,102.81,34500.0,79.3442,79.7237,79.2745,79.6308,34500.0
2013-08-01 15:00:00,102.78,103.18,102.43,102.43,39200.0,79.6075,79.9173,79.3364,79.3364,39200.0
2013-08-01 15:30:00,102.42,102.78,102.33,102.35,97800.0,79.3287,79.6075,79.259,79.2745,97800.0
2013-08-02 09:30:00,103.41,103.41,101.84,102.5,36400.0,80.0955,80.0955,78.8794,79.3906,36400.0
2013-08-02 10:00:00,102.6,103.92,102.6,103.81,65300.0,79.4681,80.4905,79.4681,80.4053,65300.0
2013-08-02 10:30:00,103.82,104.26,103.53,104.11,35500.0,80.413,80.7538,80.1884,80.6377,35500.0
2013-08-02 11:00:00,104.17,104.73,103.81,104.62,40100.0,80.6841,81.1179,80.4053,81.0327,40100.0
2013-08-02 11:30:00,104.61,104.64,104.35,104.51,29600.0,81.0249,81.0482,80.8236,80.9475,29600.0
2013-08-02 12:00:00,104.55,104.88,104.43,104.85,20500.0,80.9785,81.2341,80.8855,81.2108,20500.0
2013-08-02 12:30:00,104.82,105.07,104.62,105.04,49600.0,81.1876,81.3812,81.0327,81.358,49600.0
2013-08-02 13:00:00,105.06,105.12,104.82,104.94,23300.0,81.3735,81.4199,81.1876,81.2805,23300.0
2013-08-02 13:30:00,104.9,105.04,104.78,104.85,28800.0,81.2496,81.358,81.1566,81.2108,28800.0
2013-08-02 14:00:00,104.8,104.86,104.52,104.6,24100.0,81.1721,81.2186,80.9552,81.0172,24100.0
2013-08-02 14:30:00,104.58,104.58,104.12,104.25,25500.0,81.0017,81.0017,80.6454,80.7461,25500.0
2013-08-02 15:00:00,104.27,104.69,104.16,104.65,35400.0,80.7616,81.0869,80.6764,81.0559,35400.0
2013-08-02 15:30:00,104.61,104.72,104.26,104.43,67000.0,81.0249,81.1101,80.7538,80.8855,67000.0
2013-08-05 09:30:00,104.15,104.56,102.7,103.3,28600.0,80.6686,80.9862,79.5456,80.0103,28600.0
2013-08-05 10:00:00,103.22,103.23,102.46,102.54,50500.0,79.9483,79.9561,79.3597,79.4216,50500.0
2013-08-05 10:30:00,102.56,102.78,102.21,102.47,37200.0,79.4371,79.6075,79.166,79.3674,37200.0
2013-08-05 11:00:00,102.46,102.61,102.16,102.53,32300.0,79.3597,79.4758,79.1273,79.4139,32300.0
2013-08-05 11:30:00,102.46,102.68,102.37,102.58,30800.0,79.3597,79.5301,79.29,79.4526,30800.0
2013-08-05 12:00:00,102.63,102.91,102.59,102.73,30300.0,79.4913,79.7082,79.4604,79.5688,30300.0
2013-08-05 12:30:00,102.74,103.04,102.7,103.04,56700.0,79.5765,79.8089,79.5456,79.8089,56700.0
2013-08-05 13:00:00,103.04,103.2,102.95,103.17,22000.0,79.8089,79.9328,79.7392,79.9096,22000.0
2013-08-05 13:30:00,103.23,103.25,102.92,103.06,32400.0,79.9561,79.9716,79.716,79.8244,32400.0
2013-08-05 14:00:00,103.01,103.16,102.97,103.08,16100.0,79.7857,79.9018,79.7547,79.8399,16100.0
2013-08-05 14:30:00,103.05,103.22,103.04,103.13,21600.0,79.8166,79.9483,79.8089,79.8786,21600.0
2013-08-05 15:00:00,103.13,103.29,103.08,103.29,21400.0,79.8786,80.0025,79.8399,80.0025,21400.0
2013-08-05 15:30:00,103.27,103.69,103.24,103.53,61100.0,79.987,80.3124,79.9638,80.1884,61100.0
2013-08-06 09:30:00,103.21,104.15,102.59,103.02,60300.0,79.9406,80.6686,79.4604,79.7934,60300.0
2013-08-06 10:00:00,102.91,103.4,102.91,103.21,28900.0,79.7082,80.0877,79.7082,79.9406,28900.0
2013-08-06 10:30:00,103.26,103.35,102.56,103.34,66100.0,79.9793,80.049,79.4371,80.0413,66100.0
2013-08-06 11:00:00,103.35,103.58,103.0,103.46,72700.0,80.049,80.2272,79.7779,80.1342,72700.0
2013-08-06 11:30:00,103.47,103.6,103.36,103.44,21900.0,80.142,80.2426,80.0568,80.1187,21900.0
2013-08-06 12:00:00,103.43,103.58,103.36,103.55,36700.0,80.111,80.2272,80.0568,80.2039,36700.0
2013-08-06 12:30:00,103.58,103.73,103.51,103.65,28000.0,80.2272,80.3433,80.1729,80.2814,28000.0
2013-08-06 13:00:00,103.69,103.84,103.57,103.68,61400.0,80.3124,80.4285,80.2194,80.3046,61400.0
2013-08-06 13:30:00,103.7,103.77,103.56,103.65,9200.0,80.3201,80.3743,80.2117,80.2814,9200.0
2013-08-06 14:00:00,103.65,104.01,103.58,104.01,15700.0,80.2814,80.5602,80.2272,80.5602,15700.0
2013-08-06 14:30:00,103.93,104.29,103.93,104.29,18900.0,80.4982,80.7771,80.4982,80.7771,18900.0
2013-08-06 15:00:00,104.21,104.29,104.13,104.23,22700.0,80.7151,80.7771,80.6532,80.7306,22700.0
2013-08-06 15:30:00,104.2,104.28,104.07,104.21,52000.0,80.7074,80.7693,80.6067,80.7151,52000.0
2013-08-07 09:30:00,104.03,104.24,103.16,103.65,56800.0,80.5757,80.7384,79.9018,80.2814,56800.0
2013-08-07 10:00:00,103.62,103.68,103.35,103.59,48900.0,80.2581,80.3046,80.049,80.2349,48900.0
2013-08-07 10:30:00,103.66,103.7,103.53,103.67,72600.0,80.2891,80.3201,80.1884,80.2969,72600.0
2013-08-07 11:00:00,103.67,103.9,103.61,103.88,74400.0,80.2969,80.475,80.2504,80.4595,74400.0
2013-08-07 11:30:00,103.88,104.0,103.75,103.84,44000.0,80.4595,80.5525,80.3588,80.4285,44000.0
2013-08-07 12:00:00,103.9,103.94,103.75,103.8,34900.0,80.475,80.506,80.3588,80.3976,34900.0
2013-08-07 12:30:00,103.8,104.0,103.75,103.8,28300.0,80.3976,80.5525,80.3588,80.3976,28300.0
2013-08-07 13:00:00,103.81,104.1,103.8,104.1,36200.0,80.4053,80.6299,80.3976,80.6299,36200.0
2013-08-07 13:30:00,104.09,104.39,104.06,104.38,36900.0,80.6222,80.8545,80.5989,80.8468,36900.0
2013-08-07 14:00:00,104.37,104.49,104.18,104.22,32000.0,80.839,80.932,80.6919,80.7229,32000.0
2013-08-07 14:30:00,104.22,104.38,104.17,104.31,23800.0,80.7229,80.8468,80.6841,80.7926,23800.0
2013-08-07 15:00:00,104.32,104.5,103.99,104.01,32500.0,80.8003,80.9397,80.5447,80.5602,32500.0
2013-08-07 15:30:00,104.04,104.04,103.65,103.77,62700.0,80.5834,80.5834,80.2814,80.3743,62700.0
2013-08-08 09:30:00,104.03,104.87,104.02,104.71,134600.0,80.5757,81.2263,80.568,81.1024,134600.0
2013-08-08 10:00:00,104.66,105.07,104.14,104.14,20000.0,81.0637,81.3812,80.6609,80.6609,20000.0
2013-08-08 10:30:00,104.22,104.26,103.86,104.04,28100.0,80.7229,80.7538,80.444,80.5834,28100.0
2013-08-08 11:00:00,104.05,104.05,103.89,104.02,28200.0,80.5912,80.5912,80.4673,80.568,28200.0
2013-08-08 11:30:00,104.0,104.39,103.94,104.39,14100.0,80.5525,80.8545,80.506,80.8545,14100.0
2013-08-08 12:00:00,104.32,104.72,104.23,104.6,16800.0,80.8003,81.1101,80.7306,81.0172,16800.0
2013-08-08 12:30:00,104.67,104.85,104.43,104.68,33700.0,81.0714,81.2108,80.8855,81.0792,33700.0
2013-08-08 13:00:00,104.66,105.03,104.62,104.98,39600.0,81.0637,81.3502,81.0327,81.3115,39600.0
2013-08-08 13:30:00,104.97,105.03,104.69,104.82,39700.0,81.3038,81.3502,81.0869,81.1876,39700.0
2013-08-08 14:00:00,104.9,104.99,104.66,104.77,26100.0,81.2496,81.3193,81.0637,81.1489,26100.0
2013-08-08 14:30:00,104.75,104.83,104.58,104.62,14600.0,81.1334,81.1953,81.0017,81.0327,14600.0
2013-08-08 15:00:00,104.56,104.59,104.06,104.12,35200.0,80.9862,81.0094,80.5989,80.6454,35200.0
2013-08-08 15:30:00,104.15,104.32,104.04,104.28,66300.0,80.6686,80.8003,80.5834,80.7693,66300.0
2013-08-09 09:30:00,104.05,105.58,104.05,105.35,118900.0,80.5912,81.7762,80.5912,81.5981,118900.0
2013-08-09 10:00:00,105.39,105.51,105.24,105.37,20700.0,81.6291,81.722,81.5129,81.6136,20700.0
2013-08-09 10:30:00,105.53,106.31,105.42,106.31,35200.0,81.7375,82.3417,81.6523,82.3417,35200.0
2013-08-09 11:00:00,106.3,106.3,105.94,105.99,28200.0,82.3339,82.3339,82.0551,82.0938,28200.0
2013-08-09 11:30:00,105.95,105.97,105.27,105.68,80600.0,82.0628,82.0783,81.5361,81.8537,80600.0
2013-08-09 12:00:00,105.71,105.87,105.57,105.87,23800.0,81.8769,82.0009,81.7685,82.0009,23800.0
2013-08-09 12:30:00,105.86,105.91,105.48,105.6,73900.0,81.9931,82.0318,81.6988,81.7917,73900.0
2013-08-09 13:00:00,105.7,105.86,105.64,105.72,35200.0,81.8692,81.9931,81.8227,81.8847,35200.0
2013-08-09 13:30:00,105.76,105.99,105.76,105.84,22500.0,81.9157,82.0938,81.9157,81.9776,22500.0
2013-08-09 14:00:00,105.84,105.87,105.65,105.79,24400.0,81.9776,82.0009,81.8305,81.9389,24400.0
2013-08-09 14:30:00,105.79,106.4,105.76,106.34,29100.0,81.9389,82.4114,81.9157,82.3649,29100.0
2013-08-09 15:00:00,106.34,106.63,106.24,106.59,25700.0,82.3649,82.5895,82.2874,82.5585,25700.0
2013-08-09 15:30:00,106.52,106.58,106.08,106.11,70500.0,82.5043,82.5508,82.1635,82.1867,70500.0
2013-08-12 09:30:00,106.22,106.28,105.34,105.89,186400.0,82.2719,82.3184,81.5903,82.0163,186400.0
2013-08-12 10:00:00,105.94,106.01,105.57,105.64,46400.0,82.0551,82.1093,81.7685,81.8227,46400.0
2013-08-12 10:30:00,105.65,105.8,105.11,105.18,40200.0,81.8305,81.9466,81.4122,81.4664,40200.0
2013-08-12 11:00:00,105.18,105.24,104.75,104.79,30100.0,81.4664,81.5129,81.1334,81.1644,30100.0
2013-08-12 11:30:00,104.79,104.83,104.28,104.39,24800.0,81.1644,81.1953,80.7693,80.8545,24800.0
2013-08-12 12:00:00,104.52,104.53,104.14,104.25,15300.0,80.9552,80.963,80.6609,80.7461,15300.0
2013-08-12 12:30:00,104.15,104.18,103.84,103.96,23500.0,80.6686,80.6919,80.4285,80.5215,23500.0
2013-08-12 13:00:00,103.99,103.99,103.56,103.63,16000.0,80.5447,80.5447,80.2117,80.2659,16000.0
2013-08-12 13:30:00,103.57,103.64,102.71,102.71,36200.0,80.2194,80.2736,79.5533,79.5533,36200.0
2013-08-12 14:00:00,102.71,102.83,102.15,102.3,56000.0,79.5533,79.6462,79.1196,79.2357,56000.0
2013-08-12 14:30:00,102.33,102.46,102.17,102.25,64800.0,79.259,79.3597,79.135,79.197,64800.0
2013-08-12 15:00:00,102.24,102.35,101.63,101.94,128600.0,79.1893,79.2745,78.7168,78.9569,128600.0
2013-08-12 15:30:00,101.91,102.15,101.7,102.01,114300.0,78.9337,79.1196,78.771,79.0111,114300.0
2013-08-13 09:30:00,101.91,102.5,101.66,102.34,37700.0,78.9337,79.3906,78.74,79.2667,37700.0
2013-08-13 10:00:00,102.31,102.34,101.21,101.38,95400.0,79.2435,79.2667,78.3915,78.5232,95400.0
2013-08-13 10:30:00,101.31,101.88,101.31,101.68,9900.0,78.4689,78.9104,78.4689,78.7555,9900.0
2013-08-13 11:00:00,101.71,101.73,101.09,101.09,9800.0,78.7788,78.7942,78.2985,78.2985,9800.0
2013-08-13 11:30:00,101.11,101.28,100.77,100.81,17200.0,78.314,78.4457,78.0507,78.0817,17200.0
2013-08-13 12:00:00,100.78,100.78,100.27,100.7,37500.0,78.0584,78.0584,77.6634,77.9965,37500.0
2013-08-13 12:30:00,100.71,100.82,100.48,100.76,32400.0,78.0042,78.0894,77.8261,78.0429,32400.0
2013-08-13 13:00:00,100.81,101.35,100.7,101.25,18400.0,78.0817,78.4999,77.9965,78.4225,18400.0
2013-08-13 13:30:00,101.29,101.36,100.69,101.2,19600.0,78.4535,78.5077,77.9887,78.3837,19600.0
2013-08-13 14:00:00,101.23,101.26,100.9,100.95,13300.0,78.407,78.4302,78.1514,78.1901,13300.0
2013-08-13 14:30:00,101.01,101.01,100.65,100.9,26700.0,78.2366,78.2366,77.9577,78.1514,26700.0
2013-08-13 15:00:00,100.88,101.15,100.82,101.12,23100.0,78.1359,78.345,78.0894,78.3218,23100.0
2013-08-13 15:30:00,101.11,101.4,101.11,101.38,72300.0,78.314,78.5386,78.314,78.5232,72300.0
2013-08-14 09:30:00,101.22,101.4,100.85,101.07,60100.0,78.3992,78.5386,78.1127,78.2831,60100.0
2013-08-14 10:00:00,101.13,101.57,100.98,101.52,16700.0,78.3295,78.6703,78.2133,78.6316,16700.0
2013-08-14 10:30:00,101.55,101.94,101.45,101.94,26300.0,78.6548,78.9569,78.5774,78.9569,26300.0
2013-08-14 11:00:00,102.04,102.17,101.32,101.54,98000.0,79.0344,79.135,78.4767,78.6471,98000.0
2013-08-14 11:30:00,101.55,101.84,101.27,101.41,46300.0,78.6548,78.8794,78.438,78.5464,46300.0
2013-08-14 12:00:00,101.4,101.6,101.34,101.6,10800.0,78.5386,78.6936,78.4922,78.6936,10800.0
2013-08-14 12:30:00,101.65,101.75,101.44,101.47,12200.0,78.7323,78.8097,78.5696,78.5929,12200.0
2013-08-14 13:00:00,101.44,101.59,101.27,101.29,15200.0,78.5696,78.6858,78.438,78.4535,15200.0
2013-08-14 13:30:00,101.23,101.33,100.95,101.33,14100.0,78.407,78.4844,78.1901,78.4844,14100.0
2013-08-14 14:00:00,101.36,101.43,101.15,101.21,7900.0,78.5077,78.5619,78.345,78.3915,7900.0
2013-08-14 14:30:00,101.2,101.31,101.1,101.25,19200.0,78.3837,78.4689,78.3063,78.4225,19200.0
2013-08-14 15:00:00,101.25,101.25,101.01,101.03,13400.0,78.4225,78.4225,78.2366,78.2521,13400.0
2013-08-14 15:30:00,101.01,101.19,100.94,101.04,71100.0,78.2366,78.376,78.1824,78.2598,71100.0
2013-08-15 09:30:00,99.99,100.86,98.58,98.96,116200.0,77.4465,78.1204,76.3544,76.6488,116200.0
2013-08-15 10:00:00,98.87,99.2,98.8,98.96,23100.0,76.5791,76.8347,76.5248,76.6488,23100.0
2013-08-15 10:30:00,98.97,99.09,98.86,98.94,17100.0,76.6565,76.7495,76.5713,76.6333,17100.0
2013-08-15 11:00:00,98.95,99.7,98.95,99.7,34800.0,76.641,77.2219,76.641,77.2219,34800.0
2013-08-15 11:30:00,99.73,99.95,99.7,99.7,9100.0,77.2452,77.4156,77.2219,77.2219,9100.0
2013-08-15 12:00:00,99.73,99.89,99.62,99.8,7500.0,77.2452,77.3691,77.16,77.2994,7500.0
2013-08-15 12:30:00,99.83,100.17,99.83,100.16,7200.0,77.3226,77.586,77.3226,77.5782,7200.0
2013-08-15 13:00:00,100.11,100.13,99.78,99.81,13200.0,77.5395,77.555,77.2839,77.3071,13200.0
2013-08-15 13:30:00,99.78,99.9,99.75,99.76,7700.0,77.2839,77.3768,77.2607,77.2684,7700.0
2013-08-15 14:00:00,99.8,99.85,99.59,99.64,16600.0,77.2994,77.3381,77.1367,77.1755,16600.0
2013-08-15 14:30:00,99.64,99.65,99.28,99.52,24100.0,77.1755,77.1832,76.8966,77.0825,24100.0
2013-08-15 15:00:00,99.46,99.54,99.19,99.32,24100.0,77.036,77.098,76.8269,76.9276,24100.0
2013-08-15 15:30:00,99.3,99.41,98.92,99.09,61400.0,76.9121,76.9973,76.6178,76.7495,61400.0
2013-08-16 09:30:00,98.92,99.17,98.37,98.48,51100.0,76.6178,76.8114,76.1918,76.277,51100.0
2013-08-16 10:00:00,98.48,98.68,98.45,98.6,27600.0,76.277,76.4319,76.2537,76.3699,27600.0
2013-08-16 10:30:00,98.59,98.63,98.43,98.63,16100.0,76.3622,76.3932,76.2383,76.3932,16100.0
2013-08-16 11:00:00,98.63,98.72,98.3,98.41,14800.0,76.3932,76.4629,76.1376,76.2228,14800.0
2013-08-16 11:30:00,98.54,98.68,98.51,98.56,10100.0,76.3235,76.4319,76.3002,76.3389,10100.0
2013-08-16 12:00:00,98.53,98.54,97.91,97.96,17000.0,76.3157,76.3235,75.8355,75.8742,17000.0
2013-08-16 12:30:00,97.89,98.01,97.86,98.0,12600.0,75.82,75.9129,75.7968,75.9052,12600.0
2013-08-16 13:00:00,97.99,98.04,97.7,97.81,15100.0,75.8975,75.9362,75.6728,75.758,15100.0
2013-08-16 13:30:00,97.77,97.8,97.51,97.58,19400.0,75.7271,75.7503,75.5257,75.5799,19400.0
2013-08-16 14:00:00,97.62,97.65,97.3,97.3,19400.0,75.6109,75.6341,75.363,75.363,19400.0
2013-08-16 14:30:00,97.3,97.9,97.27,97.83,27000.0,75.363,75.8277,75.3398,75.7735,27000.0
2013-08-16 15:00:00,97.81,97.81,97.45,97.58,20700.0,75.758,75.758,75.4792,75.5799,20700.0
2013-08-16 15:30:00,97.6,97.65,97.45,97.55,78500.0,75.5954,75.6341,75.4792,75.5567,78500.0
2013-08-19 09:30:00,97.48,98.17,97.17,98.16,114100.0,75.5024,76.0369,75.2623,76.0291,114100.0
2013-08-19 10:00:00,98.22,98.85,98.21,98.7,22900.0,76.0756,76.5636,76.0679,76.4474,22900.0
2013-08-19 10:30:00,98.7,99.22,98.68,99.21,48500.0,76.4474,76.8501,76.4319,76.8424,48500.0
2013-08-19 11:00:00,99.27,99.8,99.24,99.58,43600.0,76.8889,77.2994,76.8656,77.129,43600.0
2013-08-19 11:30:00,99.55,100.18,99.55,100.14,46400.0,77.1057,77.5937,77.1057,77.5627,46400.0
2013-08-19 12:00:00,100.15,100.51,100.05,100.47,34200.0,77.5705,77.8493,77.493,77.8183,34200.0
2013-08-19 12:30:00,100.52,101.24,100.23,101.24,119000.0,77.8571,78.4147,77.6324,78.4147,119000.0
2013-08-19 13:00:00,101.25,101.42,100.9,100.91,34300.0,78.4225,78.5541,78.1514,78.1591,34300.0
2013-08-19 13:30:00,100.94,100.97,100.42,100.43,37600.0,78.1824,78.2056,77.7796,77.7873,37600.0
2013-08-19 14:00:00,100.43,100.43,99.81,100.03,29200.0,77.7873,77.7873,77.3071,77.4775,29200.0
2013-08-19 14:30:00,100.05,100.05,99.71,99.78,25900.0,77.493,77.493,77.2297,77.2839,25900.0
2013-08-19 15:00:00,99.82,100.14,99.68,100.04,21900.0,77.3149,77.5627,77.2064,77.4853,21900.0
2013-08-19 15:30:00,100.03,100.06,99.64,99.64,54200.0,77.4775,77.5008,77.1755,77.1755,54200.0
2013-08-20 09:30:00,99.6,100.24,99.54,99.92,29800.0,77.1445,77.6402,77.098,77.3923,29800.0
2013-08-20 10:00:00,99.92,100.37,99.68,100.19,113700.0,77.3923,77.7409,77.2064,77.6015,113700.0
2013-08-20 10:30:00,100.19,100.42,100.15,100.27,13000.0,77.6015,77.7796,77.5705,77.6634,13000.0
2013-08-20 11:00:00,100.36,100.36,99.53,99.54,12100.0,77.7331,77.7331,77.0903,77.098,12100.0
2013-08-20 11:30:00,99.5,99.68,99.26,99.32,17400.0,77.067,77.2064,76.8811,76.9276,17400.0
2013-08-20 12:00:00,99.26,99.61,99.26,99.55,33200.0,76.8811,77.1522,76.8811,77.1057,33200.0
2013-08-20 12:30:00,99.55,99.55,99.06,99.34,24800.0,77.1057,77.1057,76.7262,76.9431,24800.0
2013-08-20 13:00:00,99.37,99.58,99.34,99.48,20600.0,76.9663,77.129,76.9431,77.0515,20600.0
2013-08-20 13:30:00,99.47,99.57,99.43,99.52,7600.0,77.0438,77.1212,77.0128,77.0825,7600.0
2013-08-20 14:00:00,99.56,99.56,99.2,99.43,19100.0,77.1135,77.1135,76.8347,77.0128,19100.0
2013-08-20 14:30:00,99.43,99.45,99.17,99.19,16000.0,77.0128,77.0283,76.8114,76.8269,16000.0
2013-08-20 15:00:00,99.21,99.53,99.18,99.53,19900.0,76.8424,77.0903,76.8192,77.0903,19900.0
2013-08-20 15:30:00,99.53,99.57,99.31,99.32,39800.0,77.0903,77.1212,76.9199,76.9276,39800.0
2013-08-21 09:30:00,98.88,98.94,97.55,97.55,51700.0,76.5868,76.6333,75.5567,75.5567,51700.0
2013-08-21 10:00:00,97.54,98.03,97.4,97.99,25400.0,75.5489,75.9284,75.4405,75.8975,25400.0
2013-08-21 10:30:00,98.0,98.0,97.61,97.8,64200.0,75.9052,75.9052,75.6031,75.7503,64200.0
2013-08-21 11:00:00,97.71,97.75,97.28,97.42,55000.0,75.6806,75.7116,75.3475,75.456,55000.0
2013-08-21 11:30:00,97.45,97.68,97.41,97.48,37600.0,75.4792,75.6574,75.4482,75.5024,37600.0
2013-08-21 12:00:00,97.5,97.76,97.43,97.66,40600.0,75.5179,75.7193,75.4637,75.6419,40600.0
2013-08-21 12:30:00,97.65,98.17,97.61,98.08,62200.0,75.6341,76.0369,75.6031,75.9672,62200.0
2013-08-21 13:00:00,98.06,98.1,97.94,98.05,39500.0,75.9517,75.9827,75.8587,75.9439,39500.0
2013-08-21 13:30:00,98.04,98.19,97.99,98.19,47300.0,75.9362,76.0524,75.8975,76.0524,47300.0
2013-08-21 14:00:00,98.24,98.24,97.5,97.96,58400.0,76.0911,76.0911,75.5179,75.8742,58400.0
2013-08-21 14:30:00,98.12,98.34,97.92,97.98,76300.0,75.9981,76.1685,75.8432,75.8897,76300.0
2013-08-21 15:00:00,97.98,98.16,97.57,97.65,44800.0,75.8897,76.0291,75.5722,75.6341,44800.0
2013-08-21 15:30:00,97.64,97.67,96.92,97.01,57500.0,75.6264,75.6496,75.0687,75.1384,57500.0
2013-08-22 09:30:00,97.09,97.78,97.08,97.5,42900.0,75.2004,75.7348,75.1926,75.5179,42900.0
2013-08-22 10:00:00,97.5,97.58,97.0,97.0,43000.0,75.5179,75.5799,75.1307,75.1307,43000.0
2013-08-22 10:30:00,97.0,97.63,96.98,97.44,35100.0,75.1307,75.6186,75.1152,75.4715,35100.0
2013-08-22 11:00:00,97.45,97.56,96.89,97.03,53000.0,75.4792,75.5644,75.0455,75.1539,53000.0
2013-08-22 11:30:00,97.05,97.21,96.65,96.66,34500.0,75.1694,75.2933,74.8596,74.8673,34500.0
2013-08-22 12:00:00,96.7,97.32,96.67,97.17,60100.0,74.8983,75.3785,74.8751,75.2623,60100.0
2013-08-22 12:30:00,97.17,97.4,96.95,97.02,45100.0,75.2623,75.4405,75.0919,75.1462,45100.0
2013-08-22 13:00:00,97.02,97.02,96.3,96.53,31600.0,75.1462,75.1462,74.5885,74.7666,31600.0
2013-08-22 13:30:00,96.48,96.72,96.29,96.58,17400.0,74.7279,74.9138,74.5807,74.8054,17400.0
2013-08-22 14:00:00,96.57,96.57,95.61,95.69,20000.0,74.7976,74.7976,74.054,74.116,20000.0
2013-08-22 14:30:00,95.72,95.84,94.86,95.79,22200.0,74.1392,74.2322,73.4731,74.1935,22200.0
2013-08-22 15:00:00,95.83,95.97,95.59,95.89,28400.0,74.2244,74.3329,74.0386,74.2709,28400.0
2013-08-22 15:30:00,95.89,96.27,95.73,96.13,98100.0,74.2709,74.5652,74.147,74.4568,98100.0
2013-08-23 09:30:00,96.22,97.52,96.15,96.35,71300.0,74.5265,75.5334,74.4723,74.6272,71300.0
2013-08-23 10:00:00,96.39,96.53,95.69,95.69,68800.0,74.6582,74.7666,74.116,74.116,68800.0
2013-08-23 10:30:00,95.7,96.7,95.7,96.7,27600.0,74.1238,74.8983,74.1238,74.8983,27600.0
2013-08-23 11:00:00,96.73,96.77,96.22,96.37,15800.0,74.9215,74.9525,74.5265,74.6427,15800.0
2013-08-23 11:30:00,96.3,97.02,96.3,96.58,32400.0,74.5885,75.1462,74.5885,74.8054,32400.0
2013-08-23 12:00:00,96.64,96.67,96.39,96.41,7000.0,74.8518,74.8751,74.6582,74.6737,7000.0
2013-08-23 12:30:00,96.41,96.81,96.41,96.71,8300.0,74.6737,74.9835,74.6737,74.906,8300.0
2013-08-23 13:00:00,96.68,96.89,96.52,96.84,8200.0,74.8828,75.0455,74.7589,75.0067,8200.0
2013-08-23 13:30:00,96.87,97.06,96.74,97.04,15600.0,75.03,75.1771,74.9293,75.1616,15600.0
2013-08-23 14:00:00,97.0,97.04,96.67,97.01,9900.0,75.1307,75.1616,74.8751,75.1384,9900.0
2013-08-23 14:30:00,96.94,97.48,96.94,97.44,13500.0,75.0842,75.5024,75.0842,75.4715,13500.0
2013-08-23 15:00:00,97.37,97.44,97.28,97.34,7900.0,75.4172,75.4715,75.3475,75.394,7900.0
2013-08-23 15:30:00,97.35,97.48,97.21,97.34,34800.0,75.4018,75.5024,75.2933,75.394,34800.0
2013-08-26 09:30:00,97.19,97.25,96.49,96.65,30800.0,75.2778,75.3243,74.7356,74.8596,30800.0
2013-08-26 10:00:00,96.58,96.9,96.35,96.43,20600.0,74.8054,75.0532,74.6272,74.6892,20600.0
2013-08-26 10:30:00,96.49,96.49,96.09,96.35,27600.0,74.7356,74.7356,74.4258,74.6272,27600.0
2013-08-26 11:00:00,96.33,96.36,95.52,95.72,22900.0,74.6117,74.635,73.9843,74.1392,22900.0
2013-08-26 11:30:00,95.74,95.77,95.03,95.17,16800.0,74.1547,74.178,73.6048,73.7132,16800.0
2013-08-26 12:00:00,95.19,95.22,94.76,94.9,19700.0,73.7287,73.752,73.3957,73.5041,19700.0
2013-08-26 12:30:00,94.97,95.36,94.86,95.2,18600.0,73.5583,73.8604,73.4731,73.7365,18600.0
2013-08-26 13:00:00,95.18,95.39,94.97,95.04,23500.0,73.721,73.8836,73.5583,73.6126,23500.0
2013-08-26 13:30:00,95.1,95.53,95.01,95.52,11600.0,73.659,73.9921,73.5893,73.9843,11600.0
2013-08-26 14:00:00,95.52,95.75,95.46,95.75,12000.0,73.9843,74.1625,73.9379,74.1625,12000.0
2013-08-26 14:30:00,95.68,96.2,95.53,96.03,23700.0,74.1083,74.511,73.9921,74.3794,23700.0
2013-08-26 15:00:00,96.01,96.27,95.04,95.09,75200.0,74.3639,74.5652,73.6126,73.6513,75200.0
2013-08-26 15:30:00,95.14,95.75,95.1,95.48,51100.0,73.69,74.1625,73.659,73.9534,51100.0
2013-08-27 09:30:00,93.83,94.09,93.03,93.87,46500.0,72.6754,72.8767,72.0557,72.7063,46500.0
2013-08-27 10:00:00,93.83,94.07,93.51,93.56,24900.0,72.6754,72.8613,72.4275,72.4662,24900.0
2013-08-27 10:30:00,93.57,94.25,93.5,93.92,46200.0,72.474,73.0007,72.4198,72.7451,46200.0
2013-08-27 11:00:00,93.9,94.13,93.76,93.84,59500.0,72.7296,72.9077,72.6211,72.6831,59500.0
2013-08-27 11:30:00,93.89,93.9,93.23,93.5,42400.0,72.7218,72.7296,72.2106,72.4198,42400.0
2013-08-27 12:00:00,93.41,93.44,92.99,93.16,32100.0,72.3501,72.3733,72.0247,72.1564,32100.0
2013-08-27 12:30:00,93.18,93.38,93.11,93.13,41000.0,72.1719,72.3268,72.1177,72.1332,41000.0
2013-08-27 13:00:00,93.13,93.53,93.12,93.34,22500.0,72.1332,72.443,72.1254,72.2958,22500.0
2013-08-27 13:30:00,93.39,93.51,93.31,93.44,17200.0,72.3346,72.4275,72.2726,72.3733,17200.0
2013-08-27 14:00:00,93.45,93.77,93.3,93.53,22000.0,72.381,72.6289,72.2649,72.443,22000.0
2013-08-27 14:30:00,93.54,93.56,93.01,93.53,31000.0,72.4507,72.4662,72.0402,72.443,31000.0
2013-08-27 15:00:00,93.52,93.95,93.51,93.73,38300.0,72.4353,72.7683,72.4275,72.5979,38300.0
2013-08-27 15:30:00,93.72,94.14,93.66,93.95,54300.0,72.5902,72.9155,72.5437,72.7683,54300.0
2013-08-28 09:30:00,94.27,94.27,93.12,93.46,21000.0,73.0162,73.0162,72.1254,72.3888,21000.0
2013-08-28 10:00:00,93.48,93.71,93.31,93.59,34300.0,72.4043,72.5824,72.2726,72.4895,34300.0
2013-08-28 10:30:00,93.56,93.61,93.13,93.53,14900.0,72.4662,72.505,72.1332,72.443,14900.0
2013-08-28 11:00:00,93.53,93.6,93.29,93.4,30400.0,72.443,72.4972,72.2571,72.3423,30400.0
2013-08-28 11:30:00,93.4,93.66,93.2,93.61,18400.0,72.3423,72.5437,72.1874,72.505,18400.0
2013-08-28 12:00:00,93.6,93.6,93.11,93.36,25600.0,72.4972,72.4972,72.1177,72.3113,25600.0
2013-08-28 12:30:00,93.38,93.53,93.24,93.35,11600.0,72.3268,72.443,72.2184,72.3036,11600.0
2013-08-28 13:00:00,93.34,93.51,93.22,93.41,19300.0,72.2958,72.4275,72.2029,72.3501,19300.0
2013-08-28 13:30:00,93.43,93.55,93.27,93.42,16500.0,72.3655,72.4585,72.2416,72.3578,16500.0
2013-08-28 14:00:00,93.43,93.51,93.29,93.4,28600.0,72.3655,72.4275,72.2571,72.3423,28600.0
2013-08-28 14:30:00,93.4,93.46,93.16,93.26,28100.0,72.3423,72.3888,72.1564,72.2339,28100.0
2013-08-28 15:00:00,93.21,93.36,92.83,92.84,41100.0,72.1951,72.3113,71.9008,71.9086,41100.0
2013-08-28 15:30:00,92.84,93.15,92.59,92.7,65400.0,71.9086,72.1487,71.7149,71.8001,65400.0
2013-08-29 09:30:00,92.94,93.19,92.36,92.62,26500.0,71.986,72.1797,71.5368,71.7382,26500.0
2013-08-29 10:00:00,92.74,93.13,92.63,93.12,27600.0,71.8311,72.1332,71.7459,72.1254,27600.0
2013-08-29 10:30:00,93.14,93.42,93.14,93.31,33300.0,72.1409,72.3578,72.1409,72.2726,33300.0
2013-08-29 11:00:00,93.23,93.62,93.2,93.62,51900.0,72.2106,72.5127,72.1874,72.5127,51900.0
2013-08-29 11:30:00,93.63,93.66,93.29,93.3,33700.0,72.5205,72.5437,72.2571,72.2649,33700.0
2013-08-29 12:00:00,93.36,93.39,93.08,93.09,26700.0,72.3113,72.3346,72.0945,72.1022,26700.0
2013-08-29 12:30:00,93.12,93.12,92.92,93.04,30600.0,72.1254,72.1254,71.9705,72.0635,30600.0
2013-08-29 13:00:00,93.04,93.04,92.62,92.72,19800.0,72.0635,72.0635,71.7382,71.8156,19800.0
2013-08-29 13:30:00,92.66,92.99,92.52,92.55,20600.0,71.7691,72.0247,71.6607,71.6839,20600.0
2013-08-29 14:00:00,92.54,92.82,92.48,92.74,20500.0,71.6762,71.8931,71.6297,71.8311,20500.0
2013-08-29 14:30:00,92.76,92.88,92.41,92.48,25400.0,71.8466,71.9395,71.5755,71.6297,25400.0
2013-08-29 15:00:00,92.48,92.58,92.3,92.53,37800.0,71.6297,71.7072,71.4903,71.6685,37800.0
2013-08-29 15:30:00,92.45,92.77,92.33,92.57,86300.0,71.6065,71.8543,71.5135,71.6994,86300.0
2013-08-30 09:30:00,92.94,93.84,92.93,93.42,53700.0,71.986,72.6831,71.9783,72.3578,53700.0
2013-08-30 10:00:00,93.42,93.42,92.69,93.2,33000.0,72.3578,72.3578,71.7924,72.1874,33000.0
2013-08-30 10:30:00,93.2,94.17,93.2,94.17,33500.0,72.1874,72.9387,72.1874,72.9387,33500.0
2013-08-30 11:00:00,94.12,94.43,94.07,94.22,46200.0,72.9,73.1401,72.8613,72.9774,46200.0
2013-08-30 11:30:00,94.18,94.31,94.05,94.23,28300.0,72.9465,73.0471,72.8458,72.9852,28300.0
2013-08-30 12:00:00,94.19,95.43,94.19,95.41,35000.0,72.9542,73.9146,72.9542,73.8991,35000.0
2013-08-30 12:30:00,95.34,95.66,95.29,95.61,82500.0,73.8449,74.0928,73.8062,74.054,82500.0
2013-08-30 13:00:00,95.67,96.21,95.5,96.15,49700.0,74.1005,74.5188,73.9688,74.4723,49700.0
2013-08-30 13:30:00,96.16,96.26,95.66,95.67,64900.0,74.48,74.5575,74.0928,74.1005,64900.0
2013-08-30 14:00:00,95.7,95.78,95.09,95.1,58800.0,74.1238,74.1857,73.6513,73.659,58800.0
2013-08-30 14:30:00,95.04,95.33,94.95,95.17,42100.0,73.6126,73.8372,73.5428,73.7132,42100.0
2013-08-30 15:00:00,95.18,95.39,94.63,94.7,47800.0,73.721,73.8836,73.295,73.3492,47800.0
2013-08-30 15:30:00,94.7,94.7,93.83,94.34,256200.0,73.3492,73.3492,72.6754,73.0704,256200.0
2013-09-03 09:30:00,95.25,95.5,94.38,94.62,116200.0,73.7752,73.9688,73.1014,73.2872,116200.0
2013-09-03 10:00:00,94.64,94.68,94.48,94.62,39400.0,73.3027,73.3337,73.1788,73.2872,39400.0
2013-09-03 10:30:00,94.57,94.7,94.51,94.63,30100.0,73.2485,73.3492,73.202,73.295,30100.0
2013-09-03 11:00:00,94.6,94.85,94.46,94.57,48900.0,73.2718,73.4654,73.1633,73.2485,48900.0
2013-09-03 11:30:00,94.57,94.63,94.36,94.55,37200.0,73.2485,73.295,73.0859,73.233,37200.0
2013-09-03 12:00:00,94.62,94.67,94.54,94.57,12500.0,73.2872,73.326,73.2253,73.2485,12500.0
2013-09-03 12:30:00,94.59,94.65,94.51,94.54,17400.0,73.264,73.3105,73.202,73.2253,17400.0
2013-09-03 13:00:00,94.56,94.67,94.43,94.59,25900.0,73.2408,73.326,73.1401,73.264,25900.0
2013-09-03 13:30:00,94.58,94.7,94.51,94.6,25100.0,73.2563,73.3492,73.202,73.2718,25100.0
2013-09-03 14:00:00,94.59,94.74,94.53,94.6,23300.0,73.264,73.3802,73.2175,73.2718,23300.0
2013-09-03 14:30:00,94.58,94.68,94.46,94.6,52100.0,73.2563,73.3337,73.1633,73.2718,52100.0
2013-09-03 15:00:00,94.63,94.75,94.53,94.55,24100.0,73.295,73.3879,73.2175,73.233,24100.0
2013-09-03 15:30:00,94.57,94.71,94.5,94.66,84300.0,73.2485,73.357,73.1943,73.3182,84300.0
2013-09-04 09:30:00,94.5,95.08,94.23,94.59,40200.0,73.1943,73.6435,72.9852,73.264,40200.0
2013-09-04 10:00:00,94.66,94.98,94.56,94.98,13400.0,73.3182,73.5661,73.2408,73.5661,13400.0
2013-09-04 10:30:00,94.93,95.4,94.81,95.3,25700.0,73.5274,73.8914,73.4344,73.8139,25700.0
2013-09-04 11:00:00,95.35,96.02,95.29,95.72,42400.0,73.8527,74.3716,73.8062,74.1392,42400.0
2013-09-04 11:30:00,95.71,95.92,95.39,95.59,51000.0,74.1315,74.2942,73.8836,74.0386,51000.0
2013-09-04 12:00:00,95.54,96.5,95.25,96.26,62500.0,73.9998,74.7434,73.7752,74.5575,62500.0
2013-09-04 12:30:00,96.18,96.21,95.61,95.85,41800.0,74.4955,74.5188,74.054,74.2399,41800.0
2013-09-04 13:00:00,95.88,96.12,95.67,95.83,13600.0,74.2632,74.4491,74.1005,74.2244,13600.0
2013-09-04 13:30:00,95.79,95.83,95.41,95.59,30800.0,74.1935,74.2244,73.8991,74.0386,30800.0
2013-09-04 14:00:00,95.62,95.95,95.51,95.77,13800.0,74.0618,74.3174,73.9766,74.178,13800.0
2013-09-04 14:30:00,95.7,95.87,95.62,95.77,11600.0,74.1238,74.2554,74.0618,74.178,11600.0
2013-09-04 15:00:00,95.79,95.82,95.55,95.71,20200.0,74.1935,74.2167,74.0076,74.1315,20200.0
2013-09-04 15:30:00,95.69,95.84,95.5,95.76,58000.0,74.116,74.2322,73.9688,74.1702,58000.0
2013-09-05 09:30:00,95.3,96.21,94.97,95.18,35500.0,73.8139,74.5188,73.5583,73.721,35500.0
2013-09-05 10:00:00,95.16,95.17,94.94,95.09,41700.0,73.7055,73.7132,73.5351,73.6513,41700.0
2013-09-05 10:30:00,95.08,95.55,94.94,95.45,39100.0,73.6435,74.0076,73.5351,73.9301,39100.0
2013-09-05 11:00:00,95.31,95.56,95.28,95.56,11300.0,73.8217,74.0153,73.7984,74.0153,11300.0
2013-09-05 11:30:00,95.59,95.81,95.53,95.67,12700.0,74.0386,74.209,73.9921,74.1005,12700.0
2013-09-05 12:00:00,95.72,95.84,95.48,95.52,15200.0,74.1392,74.2322,73.9534,73.9843,15200.0
2013-09-05 12:30:00,95.52,95.62,95.41,95.48,12500.0,73.9843,74.0618,73.8991,73.9534,12500.0
2013-09-05 13:00:00,95.52,95.58,95.22,95.25,13800.0,73.9843,74.0308,73.752,73.7752,13800.0
2013-09-05 13:30:00,95.21,95.22,95.11,95.2,22000.0,73.7442,73.752,73.6668,73.7365,22000.0
2013-09-05 14:00:00,95.2,95.41,95.14,95.38,20100.0,73.7365,73.8991,73.69,73.8759,20100.0
2013-09-05 14:30:00,95.4,95.64,95.37,95.62,16400.0,73.8914,74.0773,73.8682,74.0618,16400.0
2013-09-05 15:00:00,95.62,96.05,95.62,96.03,22100.0,74.0618,74.3948,74.0618,74.3794,22100.0
2013-09-05 15:30:00,96.02,96.11,95.79,96.01,33800.0,74.3716,74.4413,74.1935,74.3639,33800.0
2013-09-06 09:30:00,96.66,97.49,96.61,96.85,40400.0,74.8673,75.5102,74.8286,75.0145,40400.0
2013-09-06 10:00:00,96.85,97.5,96.82,97.44,63800.0,75.0145,75.5179,74.9912,75.4715,63800.0
2013-09-06 10:30:00,97.43,97.96,97.43,97.95,31800.0,75.4637,75.8742,75.4637,75.8665,31800.0
2013-09-06 11:00:00,97.95,99.06,97.91,99.06,58500.0,75.8665,76.7262,75.8355,76.7262,58500.0
2013-09-06 11:30:00,99.07,99.74,99.03,99.26,81700.0,76.734,77.2529,76.703,76.8811,81700.0
2013-09-06 12:00:00,99.28,99.52,99.23,99.28,33100.0,76.8966,77.0825,76.8579,76.8966,33100.0
2013-09-06 12:30:00,99.31,99.56,99.18,99.36,39200.0,76.9199,77.1135,76.8192,76.9586,39200.0
2013-09-06 13:00:00,99.32,99.4,99.18,99.31,29100.0,76.9276,76.9896,76.8192,76.9199,29100.0
2013-09-06 13:30:00,99.26,99.32,99.06,99.21,55900.0,76.8811,76.9276,76.7262,76.8424,55900.0
2013-09-06 14:00:00,99.19,99.28,98.95,99.09,55300.0,76.8269,76.8966,76.641,76.7495,55300.0
2013-09-06 14:30:00,99.1,99.29,99.1,99.19,38500.0,76.7572,76.9044,76.7572,76.8269,38500.0
2013-09-06 15:00:00,99.18,99.29,98.79,99.01,44100.0,76.8192,76.9044,76.5171,76.6875,44100.0
2013-09-06 15:30:00,99.01,99.17,98.6,99.03,163000.0,76.6875,76.8114,76.3699,76.703,163000.0
2013-09-09 09:30:00,99.0,99.03,97.55,98.14,68500.0,76.6797,76.703,75.5567,76.0136,68500.0
2013-09-09 10:00:00,98.09,99.1,98.0,98.94,49000.0,75.9749,76.7572,75.9052,76.6333,49000.0
2013-09-09 10:30:00,98.88,99.76,98.73,99.45,41200.0,76.5868,77.2684,76.4706,77.0283,41200.0
2013-09-09 11:00:00,99.47,99.5,98.99,99.41,48300.0,77.0438,77.067,76.672,76.9973,48300.0
2013-09-09 11:30:00,99.38,100.51,99.35,100.41,72600.0,76.9741,77.8493,76.9508,77.7719,72600.0
2013-09-09 12:00:00,100.38,100.44,100.01,100.12,67700.0,77.7486,77.7951,77.462,77.5472,67700.0
2013-09-09 12:30:00,100.11,100.12,99.51,99.62,35300.0,77.5395,77.5472,77.0748,77.16,35300.0
2013-09-09 13:00:00,99.65,99.83,99.47,99.57,36700.0,77.1832,77.3226,77.0438,77.1212,36700.0
2013-09-09 13:30:00,99.59,100.0,99.56,100.0,28100.0,77.1367,77.4543,77.1135,77.4543,28100.0
2013-09-09 14:00:00,100.0,100.65,99.99,100.18,48800.0,77.4543,77.9577,77.4465,77.5937,48800.0
2013-09-09 14:30:00,100.13,100.3,99.98,100.21,23900.0,77.555,77.6867,77.4388,77.6169,23900.0
2013-09-09 15:00:00,100.2,100.6,100.07,100.51,38000.0,77.6092,77.919,77.5085,77.8493,38000.0
2013-09-09 15:30:00,100.55,100.77,100.45,100.63,86900.0,77.8803,78.0507,77.8028,77.9423,86900.0
2013-09-10 09:30:00,100.69,101.62,100.36,100.96,36000.0,77.9887,78.709,77.7331,78.1979,36000.0
2013-09-10 10:00:00,101.01,101.26,100.9,101.1,52900.0,78.2366,78.4302,78.1514,78.3063,52900.0
2013-09-10 10:30:00,101.11,101.36,100.9,100.95,48600.0,78.314,78.5077,78.1514,78.1901,48600.0
2013-09-10 11:00:00,100.98,101.06,100.33,100.49,50100.0,78.2133,78.2753,77.7099,77.8338,50100.0
2013-09-10 11:30:00,100.44,100.45,99.98,100.09,23100.0,77.7951,77.8028,77.4388,77.524,23100.0
2013-09-10 12:00:00,100.1,100.66,100.09,100.53,24200.0,77.5317,77.9655,77.524,77.8648,24200.0
2013-09-10 12:30:00,100.53,100.69,100.42,100.64,25400.0,77.8648,77.9887,77.7796,77.95,25400.0
2013-09-10 13:00:00,100.64,100.67,100.51,100.56,25300.0,77.95,77.9732,77.8493,77.888,25300.0
2013-09-10 13:30:00,100.55,100.55,100.22,100.33,22900.0,77.8803,77.8803,77.6247,77.7099,22900.0
2013-09-10 14:00:00,100.33,100.43,100.25,100.35,24800.0,77.7099,77.7873,77.6479,77.7254,24800.0
2013-09-10 14:30:00,100.34,101.2,100.28,101.2,53500.0,77.7176,78.3837,77.6712,78.3837,53500.0
2013-09-10 15:00:00,101.19,101.49,100.82,101.16,56800.0,78.376,78.6084,78.0894,78.3528,56800.0
2013-09-10 15:30:00,101.2,101.46,101.16,101.36,76400.0,78.3837,78.5851,78.3528,78.5077,76400.0
2013-09-11 09:30:00,100.86,102.34,100.78,101.89,33500.0,78.1204,79.2667,78.0584,78.9182,33500.0
2013-09-11 10:00:00,101.76,101.9,100.63,101.09,38300.0,78.8175,78.9259,77.9423,78.2985,38300.0
2013-09-11 10:30:00,101.02,101.22,100.52,100.97,17600.0,78.2443,78.3992,77.8571,78.2056,17600.0
2013-09-11 11:00:00,101.04,101.58,100.83,100.84,17200.0,78.2598,78.6781,78.0972,78.1049,17200.0
2013-09-11 11:30:00,100.86,101.84,100.86,101.58,35800.0,78.1204,78.8794,78.1204,78.6781,35800.0
2013-09-11 12:00:00,101.56,101.71,101.46,101.57,20000.0,78.6626,78.7788,78.5851,78.6703,20000.0
2013-09-11 12:30:00,101.56,101.6,101.48,101.59,12200.0,78.6626,78.6936,78.6006,78.6858,12200.0
2013-09-11 13:00:00,101.52,101.56,101.19,101.3,30300.0,78.6316,78.6626,78.376,78.4612,30300.0
2013-09-11 13:30:00,101.3,101.88,101.3,101.6,23100.0,78.4612,78.9104,78.4612,78.6936,23100.0
2013-09-11 14:00:00,101.59,101.68,101.45,101.66,23700.0,78.6858,78.7555,78.5774,78.74,23700.0
2013-09-11 14:30:00,101.73,101.83,101.6,101.74,28200.0,78.7942,78.8717,78.6936,78.802,28200.0
2013-09-11 15:00:00,101.69,101.69,101.44,101.47,42100.0,78.7633,78.7633,78.5696,78.5929,42100.0
2013-09-11 15:30:00,101.46,101.52,101.21,101.41,90300.0,78.5851,78.6316,78.3915,78.5464,90300.0
2013-09-12 09:30:00,101.1,101.23,100.32,100.49,8400.0,78.3063,78.407,77.7021,77.8338,8400.0
2013-09-12 10:00:00,100.53,100.63,100.19,100.38,8400.0,77.8648,77.9423,77.6015,77.7486,8400.0
2013-09-12 10:30:00,100.56,100.75,100.46,100.49,19000.0,77.888,78.0352,77.8106,77.8338,19000.0
2013-09-12 11:00:00,100.68,100.73,100.57,100.63,7900.0,77.981,78.0197,77.8958,77.9423,7900.0
2013-09-12 11:30:00,100.62,100.62,100.24,100.49,10700.0,77.9345,77.9345,77.6402,77.8338,10700.0
2013-09-12 12:00:00,100.6,100.69,100.28,100.33,10600.0,77.919,77.9887,77.6712,77.7099,10600.0
2013-09-12 12:30:00,100.35,100.46,100.06,100.43,28400.0,77.7254,77.8106,77.5008,77.7873,28400.0
2013-09-12 13:00:00,100.32,101.08,100.32,100.98,11000.0,77.7021,78.2908,77.7021,78.2133,11000.0
2013-09-12 13:30:00,100.96,100.96,100.7,100.72,8600.0,78.1979,78.1979,77.9965,78.012,8600.0
2013-09-12 14:00:00,100.72,100.75,100.42,100.42,9000.0,78.012,78.0352,77.7796,77.7796,9000.0
2013-09-12 14:30:00,100.45,100.53,100.08,100.16,17200.0,77.8028,77.8648,77.5163,77.5782,17200.0
2013-09-12 15:00:00,100.14,100.18,99.86,100.11,29300.0,77.5627,77.5937,77.3459,77.5395,29300.0
2013-09-12 15:30:00,100.11,100.38,99.95,100.15,65800.0,77.5395,77.7486,77.4156,77.5705,65800.0
2013-09-13 09:30:00,100.78,100.99,99.69,99.7,16900.0,78.0584,78.2211,77.2142,77.2219,16900.0
2013-09-13 10:00:00,99.72,100.63,99.72,100.24,20600.0,77.2374,77.9423,77.2374,77.6402,20600.0
2013-09-13 10:30:00,100.25,100.63,100.04,100.04,17100.0,77.6479,77.9423,77.4853,77.4853,17100.0
2013-09-13 11:00:00,100.03,100.07,99.59,99.93,31400.0,77.4775,77.5085,77.1367,77.4001,31400.0
2013-09-13 11:30:00,99.94,100.05,99.81,99.94,25500.0,77.4078,77.493,77.3071,77.4078,25500.0
2013-09-13 12:00:00,99.99,100.39,99.67,100.3,40300.0,77.4465,77.7564,77.1987,77.6867,40300.0
2013-09-13 12:30:00,100.23,100.63,99.93,99.99,34300.0,77.6324,77.9423,77.4001,77.4465,34300.0
2013-09-13 13:00:00,99.95,100.3,99.95,100.06,28100.0,77.4156,77.6867,77.4156,77.5008,28100.0
2013-09-13 13:30:00,100.07,100.07,99.79,99.9,30400.0,77.5085,77.5085,77.2916,77.3768,30400.0
2013-09-13 14:00:00,99.9,100.2,99.86,99.9,29300.0,77.3768,77.6092,77.3459,77.3768,29300.0
2013-09-13 14:30:00,99.92,100.06,99.82,99.89,23600.0,77.3923,77.5008,77.3149,77.3691,23600.0
2013-09-13 15:00:00,99.91,100.15,99.88,100.14,29300.0,77.3846,77.5705,77.3613,77.5627,29300.0
2013-09-13 15:30:00,100.13,100.42,100.09,100.36,62700.0,77.555,77.7796,77.524,77.7331,62700.0
2013-09-16 09:30:00,101.32,102.25,101.32,102.09,13300.0,78.4767,79.197,78.4767,79.0731,13300.0
2013-09-16 10:00:00,102.18,102.25,101.83,102.0,12300.0,79.1428,79.197,78.8717,79.0034,12300.0
2013-09-16 10:30:00,101.87,102.0,101.64,101.64,9600.0,78.9027,79.0034,78.7245,78.7245,9600.0
2013-09-16 11:00:00,101.59,102.02,101.56,101.92,9100.0,78.6858,79.0189,78.6626,78.9414,9100.0
2013-09-16 11:30:00,101.79,101.79,101.47,101.62,7300.0,78.8407,78.8407,78.5929,78.709,7300.0
2013-09-16 12:00:00,101.6,101.79,101.47,101.58,12800.0,78.6936,78.8407,78.5929,78.6781,12800.0
2013-09-16 12:30:00,101.59,101.59,101.21,101.21,6500.0,78.6858,78.6858,78.3915,78.3915,6500.0
2013-09-16 13:00:00,101.17,101.29,101.1,101.21,4300.0,78.3605,78.4535,78.3063,78.3915,4300.0
2013-09-16 13:30:00,101.23,101.42,100.96,101.42,8500.0,78.407,78.5541,78.1979,78.5541,8500.0
2013-09-16 14:00:00,101.41,101.54,101.24,101.27,5100.0,78.5464,78.6471,78.4147,78.438,5100.0
2013-09-16 14:30:00,101.27,101.27,101.04,101.06,5500.0,78.438,78.438,78.2598,78.2753,5500.0
2013-09-16 15:00:00,101.04,101.35,101.0,101.18,8900.0,78.2598,78.4999,78.2288,78.3683,8900.0
2013-09-16 15:30:00,101.15,101.35,101.02,101.34,39200.0,78.345,78.4999,78.2443,78.4922,39200.0
2013-09-17 09:30:00,101.07,102.05,99.86,101.01,28500.0,78.2831,79.0421,77.3459,78.2366,28500.0
2013-09-17 10:00:00,100.92,100.98,100.1,100.15,28800.0,78.1669,78.2133,77.5317,77.5705,28800.0
2013-09-17 10:30:00,100.22,100.68,99.78,100.01,25400.0,77.6247,77.981,77.2839,77.462,25400.0
2013-09-17 11:00:00,99.95,100.19,99.9,100.19,17600.0,77.4156,77.6015,77.3768,77.6015,17600.0
2013-09-17 11:30:00,100.17,100.25,99.88,100.23,14600.0,77.586,77.6479,77.3613,77.6324,14600.0
2013-09-17 12:00:00,100.25,100.28,99.98,100.17,14800.0,77.6479,77.6712,77.4388,77.586,14800.0
2013-09-17 12:30:00,100.15,100.53,100.15,100.34,22400.0,77.5705,77.8648,77.5705,77.7176,22400.0
2013-09-17 13:00:00,100.32,100.36,99.9,100.11,15000.0,77.7021,77.7331,77.3768,77.5395,15000.0
2013-09-17 13:30:00,100.09,100.19,99.85,99.91,32300.0,77.524,77.6015,77.3381,77.3846,32300.0
2013-09-17 14:00:00,99.92,99.92,99.67,99.73,15300.0,77.3923,77.3923,77.1987,77.2452,15300.0
2013-09-17 14:30:00,99.72,99.96,99.7,99.96,21800.0,77.2374,77.4233,77.2219,77.4233,21800.0
2013-09-17 15:00:00,99.96,100.25,99.82,100.23,62800.0,77.4233,77.6479,77.3149,77.6324,62800.0
2013-09-17 15:30:00,100.25,100.84,100.25,100.8,76100.0,77.6479,78.1049,77.6479,78.0739,76100.0
2013-09-18 09:30:00,100.15,100.5,99.7,100.02,42300.0,77.5705,77.8416,77.2219,77.4698,42300.0
2013-09-18 10:00:00,100.08,100.24,99.63,99.76,17100.0,77.5163,77.6402,77.1677,77.2684,17100.0
2013-09-18 10:30:00,99.76,100.03,99.76,99.96,27200.0,77.2684,77.4775,77.2684,77.4233,27200.0
2013-09-18 11:00:00,99.91,100.32,99.85,100.28,105900.0,77.3846,77.7021,77.3381,77.6712,105900.0
2013-09-18 11:30:00,100.32,100.42,100.15,100.22,9700.0,77.7021,77.7796,77.5705,77.6247,9700.0
2013-09-18 12:00:00,100.21,100.47,100.17,100.47,6000.0,77.6169,77.8183,77.586,77.8183,6000.0
2013-09-18 12:30:00,100.47,100.8,100.47,100.77,8200.0,77.8183,78.0739,77.8183,78.0507,8200.0
2013-09-18 13:00:00,100.76,101.27,100.76,101.26,14000.0,78.0429,78.438,78.0429,78.4302,14000.0
2013-09-18 13:30:00,101.27,101.34,100.73,100.8,20600.0,78.438,78.4922,78.0197,78.0739,20600.0
2013-09-18 14:00:00,100.83,103.62,100.83,103.51,100000.0,78.0972,80.2581,78.0972,80.1729,100000.0
2013-09-18 14:30:00,103.46,104.95,103.0,104.84,79700.0,80.1342,81.2883,79.7779,81.2031,79700.0
2013-09-18 15:00:00,104.86,105.28,104.47,104.48,60200.0,81.2186,81.5439,80.9165,80.9242,60200.0
2013-09-18 15:30:00,104.58,105.33,104.58,104.95,158500.0,81.0017,81.5826,81.0017,81.2883,158500.0
2013-09-19 09:30:00,105.23,105.7,104.41,105.01,49900.0,81.5051,81.8692,80.87,81.3347,49900.0
2013-09-19 10:00:00,104.87,105.38,104.8,105.15,46800.0,81.2263,81.6213,81.1721,81.4432,46800.0
2013-09-19 10:30:00,105.16,105.75,104.86,105.75,29300.0,81.4509,81.9079,81.2186,81.9079,29300.0
2013-09-19 11:00:00,105.76,105.82,105.36,105.59,21200.0,81.9157,81.9621,81.6058,81.784,21200.0
2013-09-19 11:30:00,105.57,105.6,105.01,105.1,14300.0,81.7685,81.7917,81.3347,81.4045,14300.0
2013-09-19 12:00:00,105.09,105.76,105.04,105.76,20600.0,81.3967,81.9157,81.358,81.9157,20600.0
2013-09-19 12:30:00,105.76,105.82,105.59,105.62,11100.0,81.9157,81.9621,81.784,81.8072,11100.0
2013-09-19 13:00:00,105.67,105.69,105.48,105.52,16700.0,81.8459,81.8614,81.6988,81.7298,16700.0
2013-09-19 13:30:00,105.46,105.57,105.41,105.57,10100.0,81.6833,81.7685,81.6446,81.7685,10100.0
2013-09-19 14:00:00,105.5,105.67,105.41,105.65,22000.0,81.7143,81.8459,81.6446,81.8305,22000.0
2013-09-19 14:30:00,105.61,106.01,105.61,106.01,21700.0,81.7995,82.1093,81.7995,82.1093,21700.0
2013-09-19 15:00:00,106.03,106.07,105.84,105.87,34300.0,82.1248,82.1558,81.9776,82.0009,34300.0
2013-09-19 15:30:00,105.88,105.95,105.44,105.71,81000.0,82.0086,82.0628,81.6678,81.8769,81000.0
2013-09-20 09:30:00,105.19,105.45,104.45,104.8,17100.0,81.4742,81.6755,80.901,81.1721,17100.0
2013-09-20 10:00:00,104.8,104.8,104.08,104.17,15900.0,81.1721,81.1721,80.6144,80.6841,15900.0
2013-09-20 10:30:00,104.12,104.12,103.49,103.71,9800.0,80.6454,80.6454,80.1574,80.3278,9800.0
2013-09-20 11:00:00,103.64,104.16,103.64,104.09,13600.0,80.2736,80.6764,80.2736,80.6222,13600.0
2013-09-20 11:30:00,103.98,104.2,103.89,104.1,17600.0,80.537,80.7074,80.4673,80.6299,17600.0
2013-09-20 12:00:00,104.01,104.15,103.91,103.97,8800.0,80.5602,80.6686,80.4828,80.5292,8800.0
2013-09-20 12:30:00,104.04,104.22,104.0,104.06,7600.0,80.5834,80.7229,80.5525,80.5989,7600.0
2013-09-20 13:00:00,104.07,104.08,103.91,104.06,7800.0,80.6067,80.6144,80.4828,80.5989,7800.0
2013-09-20 13:30:00,104.02,104.11,103.49,103.49,7400.0,80.568,80.6377,80.1574,80.1574,7400.0
2013-09-20 14:00:00,103.47,103.51,103.34,103.44,8300.0,80.142,80.1729,80.0413,80.1187,8300.0
2013-09-20 14:30:00,103.48,103.59,103.43,103.51,7600.0,80.1497,80.2349,80.111,80.1729,7600.0
2013-09-20 15:00:00,103.54,103.74,103.12,103.13,26800.0,80.1962,80.3511,79.8709,79.8786,26800.0
2013-09-20 15:30:00,103.15,103.49,102.93,103.07,87600.0,79.8941,80.1574,79.7237,79.8321,87600.0
2013-09-23 09:30:00,103.41,103.49,100.83,101.29,133100.0,80.0955,80.1574,78.0972,78.4535,133100.0
2013-09-23 10:00:00,101.35,102.22,101.32,102.16,45000.0,78.4999,79.1738,78.4767,79.1273,45000.0
2013-09-23 10:30:00,102.23,102.46,101.96,102.03,37800.0,79.1815,79.3597,78.9724,79.0266,37800.0
2013-09-23 11:00:00,102.04,102.22,101.98,102.17,17400.0,79.0344,79.1738,78.9879,79.135,17400.0
2013-09-23 11:30:00,102.12,102.17,101.82,101.9,8600.0,79.0963,79.135,78.864,78.9259,8600.0
2013-09-23 12:00:00,101.9,102.33,101.9,101.96,15200.0,78.9259,79.259,78.9259,78.9724,15200.0
2013-09-23 12:30:00,101.96,102.25,101.96,102.25,9600.0,78.9724,79.197,78.9724,79.197,9600.0
2013-09-23 13:00:00,102.27,102.4,102.14,102.37,20600.0,79.2125,79.3132,79.1118,79.29,20600.0
2013-09-23 13:30:00,102.42,102.47,102.28,102.39,29200.0,79.3287,79.3674,79.2202,79.3054,29200.0
2013-09-23 14:00:00,102.39,102.4,102.04,102.04,41900.0,79.3054,79.3132,79.0344,79.0344,41900.0
2013-09-23 14:30:00,101.98,102.25,101.9,102.11,29300.0,78.9879,79.197,78.9259,79.0886,29300.0
2013-09-23 15:00:00,102.07,102.08,101.86,101.92,35900.0,79.0576,79.0653,78.8949,78.9414,35900.0
2013-09-23 15:30:00,101.95,102.45,101.94,102.39,176200.0,78.9646,79.3519,78.9569,79.3054,176200.0
2013-09-24 09:30:00,101.96,102.18,101.72,101.83,17700.0,78.9724,79.1428,78.7865,78.8717,17700.0
2013-09-24 10:00:00,101.84,101.84,101.38,101.56,13800.0,78.8794,78.8794,78.5232,78.6626,13800.0
2013-09-24 10:30:00,101.51,102.0,101.5,102.0,38900.0,78.6238,79.0034,78.6161,79.0034,38900.0
2013-09-24 11:00:00,101.99,102.26,101.88,102.07,8700.0,78.9956,79.2048,78.9104,79.0576,8700.0
2013-09-24 11:30:00,102.08,102.24,102.0,102.22,9400.0,79.0653,79.1893,79.0034,79.1738,9400.0
2013-09-24 12:00:00,102.17,102.25,102.13,102.24,19400.0,79.135,79.197,79.1041,79.1893,19400.0
2013-09-24 12:30:00,102.2,102.54,102.2,102.54,14800.0,79.1583,79.4216,79.1583,79.4216,14800.0
2013-09-24 13:00:00,102.55,102.62,102.38,102.45,16900.0,79.4294,79.4836,79.2977,79.3519,16900.0
2013-09-24 13:30:00,102.43,102.53,102.37,102.37,2800.0,79.3364,79.4139,79.29,79.29,2800.0
2013-09-24 14:00:00,102.39,102.48,102.06,102.06,16200.0,79.3054,79.3752,79.0498,79.0498,16200.0
2013-09-24 14:30:00,102.06,102.17,101.87,101.99,7600.0,79.0498,79.135,78.9027,78.9956,7600.0
2013-09-24 15:00:00,101.93,102.11,101.74,102.08,21600.0,78.9492,79.0886,78.802,79.0653,21600.0
2013-09-24 15:30:00,102.02,102.23,101.83,101.88,36200.0,79.0189,79.1815,78.8717,78.9104,36200.0
2013-09-25 09:30:00,101.28,101.88,100.81,101.57,31200.0,78.4457,78.9104,78.0817,78.6703,31200.0
2013-09-25 10:00:00,101.54,101.68,100.74,101.0,45400.0,78.6471,78.7555,78.0275,78.2288,45400.0
2013-09-25 10:30:00,101.01,101.31,100.78,101.15,25200.0,78.2366,78.4689,78.0584,78.345,25200.0
2013-09-25 11:00:00,101.03,101.62,100.94,101.59,16200.0,78.2521,78.709,78.1824,78.6858,16200.0
2013-09-25 11:30:00,101.62,102.02,101.48,101.8,24700.0,78.709,79.0189,78.6006,78.8485,24700.0
2013-09-25 12:00:00,101.73,101.85,101.4,101.75,20500.0,78.7942,78.8872,78.5386,78.8097,20500.0
2013-09-25 12:30:00,101.78,102.03,101.78,102.03,16800.0,78.833,79.0266,78.833,79.0266,16800.0
2013-09-25 13:00:00,101.97,102.43,101.97,102.18,28300.0,78.9801,79.3364,78.9801,79.1428,28300.0
2013-09-25 13:30:00,102.2,102.76,101.86,102.75,26500.0,79.1583,79.592,78.8949,79.5843,26500.0
2013-09-25 14:00:00,102.71,103.16,102.56,102.97,37500.0,79.5533,79.9018,79.4371,79.7547,37500.0
2013-09-25 14:30:00,102.84,103.11,102.39,102.93,38000.0,79.654,79.8631,79.3054,79.7237,38000.0
2013-09-25 15:00:00,102.87,103.43,102.78,102.97,77700.0,79.6772,80.111,79.6075,79.7547,77700.0
2013-09-25 15:30:00,102.95,103.27,102.84,102.89,126300.0,79.7392,79.987,79.654,79.6927,126300.0
2013-09-26 09:30:00,102.89,103.45,102.53,103.26,18600.0,79.6927,80.1265,79.4139,79.9793,18600.0
2013-09-26 10:00:00,103.28,103.7,102.5,102.61,18200.0,79.9948,80.3201,79.3906,79.4758,18200.0
2013-09-26 10:30:00,102.73,102.87,102.44,102.44,20500.0,79.5688,79.6772,79.3442,79.3442,20500.0
2013-09-26 11:00:00,102.4,102.44,101.91,102.01,19200.0,79.3132,79.3442,78.9337,79.0111,19200.0
2013-09-26 11:30:00,102.04,102.11,101.84,101.84,16500.0,79.0344,79.0886,78.8794,78.8794,16500.0
2013-09-26 12:00:00,101.88,102.67,101.76,102.57,23300.0,78.9104,79.5223,78.8175,79.4449,23300.0
2013-09-26 12:30:00,102.56,103.02,102.55,102.86,27900.0,79.4371,79.7934,79.4294,79.6695,27900.0
2013-09-26 13:00:00,102.75,102.89,102.56,102.67,15900.0,79.5843,79.6927,79.4371,79.5223,15900.0
2013-09-26 13:30:00,102.62,102.62,102.02,102.42,15600.0,79.4836,79.4836,79.0189,79.3287,15600.0
2013-09-26 14:00:00,102.34,102.34,101.75,101.88,15100.0,79.2667,79.2667,78.8097,78.9104,15100.0
2013-09-26 14:30:00,101.89,102.22,101.8,102.18,16200.0,78.9182,79.1738,78.8485,79.1428,16200.0
2013-09-26 15:00:00,102.17,102.17,101.59,101.59,28600.0,79.135,79.135,78.6858,78.6858,28600.0
2013-09-26 15:30:00,101.59,101.61,101.08,101.15,108900.0,78.6858,78.7013,78.2908,78.345,108900.0
2013-09-27 09:30:00,100.5,101.17,99.99,99.99,25000.0,77.8416,78.3605,77.4465,77.4465,25000.0
2013-09-27 10:00:00,99.97,100.45,99.81,100.15,37900.0,77.4311,77.8028,77.3071,77.5705,37900.0
2013-09-27 10:30:00,100.11,100.27,99.76,99.84,17800.0,77.5395,77.6634,77.2684,77.3304,17800.0
2013-09-27 11:00:00,99.83,99.83,99.38,99.49,9600.0,77.3226,77.3226,76.9741,77.0593,9600.0
2013-09-27 11:30:00,99.49,99.73,99.17,99.23,16200.0,77.0593,77.2452,76.8114,76.8579,16200.0
2013-09-27 12:00:00,99.23,99.27,98.76,98.76,14600.0,76.8579,76.8889,76.4939,76.4939,14600.0
2013-09-27 12:30:00,98.75,98.82,98.43,98.54,15500.0,76.4861,76.5403,76.2383,76.3235,15500.0
2013-09-27 13:00:00,98.5,99.06,98.45,98.49,24200.0,76.2925,76.7262,76.2537,76.2847,24200.0
2013-09-27 13:30:00,98.46,98.57,98.38,98.38,16200.0,76.2615,76.3467,76.1995,76.1995,16200.0
2013-09-27 14:00:00,98.39,98.48,97.56,98.15,43300.0,76.2073,76.277,75.5644,76.0214,43300.0
2013-09-27 14:30:00,98.13,98.27,98.02,98.12,34800.0,76.0059,76.1143,75.9207,75.9981,34800.0
2013-09-27 15:00:00,98.12,98.14,97.79,97.79,35400.0,75.9981,76.0136,75.7426,75.7426,35400.0
2013-09-27 15:30:00,97.86,98.41,97.78,97.99,112500.0,75.7968,76.2228,75.7348,75.8975,112500.0
2013-09-30 09:30:00,97.84,97.84,96.53,96.87,39900.0,75.7813,75.7813,74.7666,75.03,39900.0
2013-09-30 10:00:00,96.89,97.44,96.89,97.23,31100.0,75.0455,75.4715,75.0455,75.3088,31100.0
2013-09-30 10:30:00,97.26,97.85,97.07,97.61,29200.0,75.332,75.789,75.1849,75.6031,29200.0
2013-09-30 11:00:00,97.59,97.7,97.23,97.65,26200.0,75.5876,75.6728,75.3088,75.6341,26200.0
2013-09-30 11:30:00,97.67,97.78,97.42,97.63,24100.0,75.6496,75.7348,75.456,75.6186,24100.0
2013-09-30 12:00:00,97.63,97.65,97.42,97.51,25300.0,75.6186,75.6341,75.456,75.5257,25300.0
2013-09-30 12:30:00,97.51,97.75,97.51,97.71,13100.0,75.5257,75.7116,75.5257,75.6806,13100.0
2013-09-30 13:00:00,97.71,98.05,97.65,97.74,14700.0,75.6806,75.9439,75.6341,75.7038,14700.0
2013-09-30 13:30:00,97.76,98.3,97.74,98.12,23400.0,75.7193,76.1376,75.7038,75.9981,23400.0
2013-09-30 14:00:00,98.12,98.4,97.89,98.4,27100.0,75.9981,76.215,75.82,76.215,27100.0
2013-09-30 14:30:00,98.42,98.57,97.79,97.82,39300.0,76.2305,76.3467,75.7426,75.7658,39300.0
2013-09-30 15:00:00,97.86,98.07,97.12,97.39,45300.0,75.7968,75.9594,75.2236,75.4327,45300.0
2013-09-30 15:30:00,97.39,97.39,96.4,97.1,122900.0,75.4327,75.4327,74.6659,75.2081,122900.0
2013-10-01 09:30:00,97.01,97.61,96.79,97.0,46900.0,75.1384,75.6031,74.968,75.1307,46900.0
2013-10-01 10:00:00,97.05,97.98,96.69,97.98,176600.0,75.1694,75.8897,74.8906,75.8897,176600.0
2013-10-01 10:30:00,98.13,99.06,98.13,99.06,27600.0,76.0059,76.7262,76.0059,76.7262,27600.0
2013-10-01 11:00:00,99.06,99.36,98.87,99.01,32600.0,76.7262,76.9586,76.5791,76.6875,32600.0
2013-10-01 11:30:00,99.05,99.14,98.7,98.7,22300.0,76.7185,76.7882,76.4474,76.4474,22300.0
2013-10-01 12:00:00,98.79,99.47,98.75,99.47,18700.0,76.5171,77.0438,76.4861,77.0438,18700.0
2013-10-01 12:30:00,99.46,99.53,99.32,99.44,21900.0,77.036,77.0903,76.9276,77.0205,21900.0
2013-10-01 13:00:00,99.44,99.81,99.44,99.49,16100.0,77.0205,77.3071,77.0205,77.0593,16100.0
2013-10-01 13:30:00,99.51,99.66,98.95,99.47,24600.0,77.0748,77.1909,76.641,77.0438,24600.0
2013-10-01 14:00:00,99.46,99.68,99.37,99.62,18500.0,77.036,77.2064,76.9663,77.16,18500.0
2013-10-01 14:30:00,99.57,99.82,99.53,99.8,24600.0,77.1212,77.3149,77.0903,77.2994,24600.0
2013-10-01 15:00:00,99.78,99.96,99.72,99.77,48900.0,77.2839,77.4233,77.2374,77.2761,48900.0
2013-10-01 15:30:00,99.8,100.25,99.79,100.18,91500.0,77.2994,77.6479,77.2916,77.5937,91500.0
2013-10-02 09:30:00,99.5,99.8,98.63,98.78,23200.0,77.067,77.2994,76.3932,76.5093,23200.0
2013-10-02 10:00:00,98.78,99.03,98.0,98.54,39700.0,76.5093,76.703,75.9052,76.3235,39700.0
2013-10-02 10:30:00,98.54,98.54,97.64,98.21,26000.0,76.3235,76.3235,75.6264,76.0679,26000.0
2013-10-02 11:00:00,98.11,98.55,98.04,98.44,34200.0,75.9904,76.3312,75.9362,76.246,34200.0
2013-10-02 11:30:00,98.42,98.52,98.07,98.26,53400.0,76.2305,76.308,75.9594,76.1066,53400.0
2013-10-02 12:00:00,98.35,98.42,98.06,98.11,27700.0,76.1763,76.2305,75.9517,75.9904,27700.0
2013-10-02 12:30:00,98.11,98.39,98.11,98.3,18800.0,75.9904,76.2073,75.9904,76.1376,18800.0
2013-10-02 13:00:00,98.25,98.39,98.1,98.37,36800.0,76.0988,76.2073,75.9827,76.1918,36800.0
2013-10-02 13:30:00,98.34,98.86,98.28,98.53,31400.0,76.1685,76.5713,76.1221,76.3157,31400.0
2013-10-02 14:00:00,98.55,98.88,98.23,98.88,32000.0,76.3312,76.5868,76.0833,76.5868,32000.0
2013-10-02 14:30:00,98.86,98.86,98.41,98.53,29300.0,76.5713,76.5713,76.2228,76.3157,29300.0
2013-10-02 15:00:00,98.55,98.62,98.31,98.37,24800.0,76.3312,76.3854,76.1453,76.1918,24800.0
2013-10-02 15:30:00,98.36,98.53,98.3,98.48,70300.0,76.184,76.3157,76.1376,76.277,70300.0
2013-10-03 09:30:00,98.11,98.13,97.61,97.81,16300.0,75.9904,76.0059,75.6031,75.758,16300.0
2013-10-03 10:00:00,97.78,97.8,97.35,97.55,17100.0,75.7348,75.7503,75.4018,75.5567,17100.0
2013-10-03 10:30:00,97.44,97.52,96.52,96.56,34900.0,75.4715,75.5334,74.7589,74.7899,34900.0
2013-10-03 11:00:00,96.51,96.7,96.29,96.51,20800.0,74.7511,74.8983,74.5807,74.7511,20800.0
2013-10-03 11:30:00,96.5,96.5,95.78,95.79,32000.0,74.7434,74.7434,74.1857,74.1935,32000.0
2013-10-03 12:00:00,95.78,95.78,95.2,95.5,25700.0,74.1857,74.1857,73.7365,73.9688,25700.0
2013-10-03 12:30:00,95.61,96.39,95.54,96.37,73000.0,74.054,74.6582,73.9998,74.6427,73000.0
2013-10-03 13:00:00,96.42,96.65,96.24,96.65,13800.0,74.6814,74.8596,74.542,74.8596,13800.0
2013-10-03 13:30:00,96.66,96.87,96.33,96.54,23700.0,74.8673,75.03,74.6117,74.7744,23700.0
2013-10-03 14:00:00,96.46,96.52,95.96,96.35,34300.0,74.7124,74.7589,74.3251,74.6272,34300.0
2013-10-03 14:30:00,96.34,96.34,96.12,96.15,15400.0,74.6195,74.6195,74.4491,74.4723,15400.0
2013-10-03 15:00:00,96.14,96.24,96.0,96.12,22300.0,74.4646,74.542,74.3561,74.4491,22300.0
2013-10-03 15:30:00,96.15,96.31,96.02,96.29,102300.0,74.4723,74.5962,74.3716,74.5807,102300.0
2013-10-04 09:30:00,96.51,96.69,96.13,96.44,19800.0,74.7511,74.8906,74.4568,74.6969,19800.0
2013-10-04 10:00:00,96.52,97.3,96.47,97.12,58500.0,74.7589,75.363,74.7202,75.2236,58500.0
2013-10-04 10:30:00,97.13,97.76,97.13,97.62,9300.0,75.2314,75.7193,75.2314,75.6109,9300.0
2013-10-04 11:00:00,97.53,98.05,97.38,98.03,21000.0,75.5412,75.9439,75.425,75.9284,21000.0
2013-10-04 11:30:00,97.99,98.49,97.99,98.37,12200.0,75.8975,76.2847,75.8975,76.1918,12200.0
2013-10-04 12:00:00,98.38,99.07,98.24,99.07,18800.0,76.1995,76.734,76.0911,76.734,18800.0
2013-10-04 12:30:00,99.07,99.08,98.71,98.91,29800.0,76.734,76.7417,76.4551,76.61,29800.0
2013-10-04 13:00:00,98.91,98.91,98.64,98.68,8400.0,76.61,76.61,76.4009,76.4319,8400.0
2013-10-04 13:30:00,98.74,98.8,98.53,98.61,6700.0,76.4784,76.5248,76.3157,76.3777,6700.0
2013-10-04 14:00:00,98.62,98.73,98.54,98.63,6500.0,76.3854,76.4706,76.3235,76.3932,6500.0
2013-10-04 14:30:00,98.6,98.83,98.5,98.77,14500.0,76.3699,76.5481,76.2925,76.5016,14500.0
2013-10-04 15:00:00,98.76,98.76,98.52,98.64,13800.0,76.4939,76.4939,76.308,76.4009,13800.0
2013-10-04 15:30:00,98.59,98.62,98.38,98.44,45600.0,76.3622,76.3854,76.1995,76.246,45600.0
2013-10-07 09:30:00,97.82,97.96,96.82,97.31,26500.0,75.7658,75.8742,74.9912,75.3708,26500.0
2013-10-07 10:00:00,97.28,98.08,97.1,97.77,11000.0,75.3475,75.9672,75.2081,75.7271,11000.0
2013-10-07 10:30:00,97.63,97.87,97.35,97.78,11800.0,75.6186,75.8045,75.4018,75.7348,11800.0
2013-10-07 11:00:00,97.71,98.22,97.69,97.92,14100.0,75.6806,76.0756,75.6651,75.8432,14100.0
2013-10-07 11:30:00,98.03,98.03,97.61,97.73,13400.0,75.9284,75.9284,75.6031,75.6961,13400.0
2013-10-07 12:00:00,97.73,97.84,97.6,97.6,13600.0,75.6961,75.7813,75.5954,75.5954,13600.0
2013-10-07 12:30:00,97.61,97.76,97.56,97.66,15300.0,75.6031,75.7193,75.5644,75.6419,15300.0
2013-10-07 13:00:00,97.7,97.75,97.45,97.55,63700.0,75.6728,75.7116,75.4792,75.5567,63700.0
2013-10-07 13:30:00,97.52,97.71,97.52,97.66,24500.0,75.5334,75.6806,75.5334,75.6419,24500.0
2013-10-07 14:00:00,97.67,97.76,97.54,97.7,19300.0,75.6496,75.7193,75.5489,75.6728,19300.0
2013-10-07 14:30:00,97.7,97.7,97.21,97.52,35100.0,75.6728,75.6728,75.2933,75.5334,35100.0
2013-10-07 15:00:00,97.5,97.52,97.33,97.48,39000.0,75.5179,75.5334,75.3863,75.5024,39000.0
2013-10-07 15:30:00,97.48,97.65,97.42,97.53,91700.0,75.5024,75.6341,75.456,75.5412,91700.0
2013-10-08 09:30:00,97.86,97.86,96.76,96.94,23300.0,75.7968,75.7968,74.9448,75.0842,23300.0
2013-10-08 10:00:00,96.76,97.0,96.53,96.77,14200.0,74.9448,75.1307,74.7666,74.9525,14200.0
2013-10-08 10:30:00,96.85,96.85,96.11,96.32,37600.0,75.0145,75.0145,74.4413,74.604,37600.0
2013-10-08 11:00:00,96.32,96.65,96.07,96.65,19900.0,74.604,74.8596,74.4103,74.8596,19900.0
2013-10-08 11:30:00,96.62,96.71,96.26,96.41,16900.0,74.8363,74.906,74.5575,74.6737,16900.0
2013-10-08 12:00:00,96.46,96.46,96.07,96.15,6900.0,74.7124,74.7124,74.4103,74.4723,6900.0
2013-10-08 12:30:00,96.11,96.2,95.63,95.9,58400.0,74.4413,74.511,74.0695,74.2787,58400.0
2013-10-08 13:00:00,95.95,96.06,95.65,95.81,8700.0,74.3174,74.4026,74.085,74.209,8700.0
2013-10-08 13:30:00,95.8,95.81,95.28,95.3,14000.0,74.2012,74.209,73.7984,73.8139,14000.0
2013-10-08 14:00:00,95.26,95.36,95.01,95.3,15300.0,73.783,73.8604,73.5893,73.8139,15300.0
2013-10-08 14:30:00,95.28,95.37,94.77,95.28,26400.0,73.7984,73.8682,73.4034,73.7984,26400.0
2013-10-08 15:00:00,95.31,95.93,95.23,95.89,21600.0,73.8217,74.3019,73.7597,74.2709,21600.0
2013-10-08 15:30:00,95.88,95.96,95.45,95.73,68800.0,74.2632,74.3251,73.9301,74.147,68800.0
2013-10-09 09:30:00,95.97,96.46,95.67,95.91,40800.0,74.3329,74.7124,74.1005,74.2864,40800.0
2013-10-09 10:00:00,95.86,95.93,95.16,95.8,42800.0,74.2477,74.3019,73.7055,74.2012,42800.0
2013-10-09 10:30:00,95.86,95.96,95.37,95.37,39400.0,74.2477,74.3251,73.8682,73.8682,39400.0
2013-10-09 11:00:00,95.37,95.63,95.19,95.28,11700.0,73.8682,74.0695,73.7287,73.7984,11700.0
2013-10-09 11:30:00,95.23,95.54,95.15,95.45,56000.0,73.7597,73.9998,73.6978,73.9301,56000.0
2013-10-09 12:00:00,95.54,95.63,95.24,95.3,11400.0,73.9998,74.0695,73.7675,73.8139,11400.0
2013-10-09 12:30:00,95.3,95.47,95.12,95.21,14600.0,73.8139,73.9456,73.6745,73.7442,14600.0
2013-10-09 13:00:00,95.29,95.65,95.25,95.62,12300.0,73.8062,74.085,73.7752,74.0618,12300.0
2013-10-09 13:30:00,95.68,95.9,95.51,95.67,28300.0,74.1083,74.2787,73.9766,74.1005,28300.0
2013-10-09 14:00:00,95.63,95.71,95.36,95.62,22400.0,74.0695,74.1315,73.8604,74.0618,22400.0
2013-10-09 14:30:00,95.55,95.71,95.47,95.5,37200.0,74.0076,74.1315,73.9456,73.9688,37200.0
2013-10-09 15:00:00,95.51,95.58,95.35,95.44,26200.0,73.9766,74.0308,73.8527,73.9224,26200.0
2013-10-09 15:30:00,95.52,95.53,95.26,95.4,80900.0,73.9843,73.9921,73.783,73.8914,80900.0
2013-10-10 09:30:00,96.66,97.52,95.97,96.25,86700.0,74.8673,75.5334,74.3329,74.5498,86700.0
2013-10-10 10:00:00,96.24,96.86,95.86,96.0,54700.0,74.542,75.0222,74.2477,74.3561,54700.0
2013-10-10 10:30:00,96.01,96.52,95.91,96.22,83500.0,74.3639,74.7589,74.2864,74.5265,83500.0
2013-10-10 11:00:00,96.2,96.2,95.78,95.79,15700.0,74.511,74.511,74.1857,74.1935,15700.0
2013-10-10 11:30:00,95.89,96.47,95.89,96.44,10200.0,74.2709,74.7202,74.2709,74.6969,10200.0
2013-10-10 12:00:00,96.49,96.67,96.39,96.5,15000.0,74.7356,74.8751,74.6582,74.7434,15000.0
2013-10-10 12:30:00,96.46,96.57,96.27,96.28,13200.0,74.7124,74.7976,74.5652,74.573,13200.0
2013-10-10 13:00:00,96.29,96.35,96.11,96.11,19000.0,74.5807,74.6272,74.4413,74.4413,19000.0
2013-10-10 13:30:00,96.08,96.43,96.03,96.36,15800.0,74.4181,74.6892,74.3794,74.635,15800.0
2013-10-10 14:00:00,96.33,96.35,96.06,96.13,10600.0,74.6117,74.6272,74.4026,74.4568,10600.0
2013-10-10 14:30:00,96.05,96.51,96.01,96.42,18400.0,74.3948,74.7511,74.3639,74.6814,18400.0
2013-10-10 15:00:00,96.42,97.06,96.42,96.51,42000.0,74.6814,75.1771,74.6814,74.7511,42000.0
2013-10-10 15:30:00,96.57,96.66,96.37,96.55,50400.0,74.7976,74.8673,74.6427,74.7821,50400.0
2013-10-11 09:30:00,95.52,96.29,95.07,96.04,40700.0,73.9843,74.5807,73.6358,74.3871,40700.0
2013-10-11 10:00:00,96.18,96.19,95.53,96.0,26300.0,74.4955,74.5033,73.9921,74.3561,26300.0
2013-10-11 10:30:00,96.01,96.35,95.76,95.98,23600.0,74.3639,74.6272,74.1702,74.3406,23600.0
2013-10-11 11:00:00,96.01,96.22,95.96,96.0,13100.0,74.3639,74.5265,74.3251,74.3561,13100.0
2013-10-11 11:30:00,96.01,96.2,96.0,96.17,30700.0,74.3639,74.511,74.3561,74.4878,30700.0
2013-10-11 12:00:00,96.22,96.62,96.13,96.45,84400.0,74.5265,74.8363,74.4568,74.7047,84400.0
2013-10-11 12:30:00,96.47,96.51,96.34,96.35,12000.0,74.7202,74.7511,74.6195,74.6272,12000.0
2013-10-11 13:00:00,96.34,96.43,95.99,95.99,16300.0,74.6195,74.6892,74.3484,74.3484,16300.0
2013-10-11 13:30:00,96.04,96.11,95.94,96.01,21700.0,74.3871,74.4413,74.3096,74.3639,21700.0
2013-10-11 14:00:00,96.01,96.49,96.01,96.46,21700.0,74.3639,74.7356,74.3639,74.7124,21700.0
2013-10-11 14:30:00,96.49,96.53,96.32,96.48,56400.0,74.7356,74.7666,74.604,74.7279,56400.0
2013-10-11 15:00:00,96.45,96.5,96.15,96.16,26100.0,74.7047,74.7434,74.4723,74.48,26100.0
2013-10-11 15:30:00,96.14,96.43,96.08,96.4,58900.0,74.4646,74.6892,74.4181,74.6659,58900.0
2013-10-14 09:30:00,96.06,96.21,95.5,95.93,19200.0,74.4026,74.5188,73.9688,74.3019,19200.0
2013-10-14 10:00:00,95.84,95.92,95.38,95.53,18100.0,74.2322,74.2942,73.8759,73.9921,18100.0
2013-10-14 10:30:00,95.54,95.54,94.56,94.6,57100.0,73.9998,73.9998,73.2408,73.2718,57100.0
2013-10-14 11:00:00,94.61,94.7,94.19,94.34,46700.0,73.2795,73.3492,72.9542,73.0704,46700.0
2013-10-14 11:30:00,94.33,94.97,94.32,94.89,30000.0,73.0626,73.5583,73.0549,73.4964,30000.0
2013-10-14 12:00:00,94.97,95.02,94.8,94.81,17700.0,73.5583,73.5971,73.4267,73.4344,17700.0
2013-10-14 12:30:00,94.81,94.81,94.68,94.76,24800.0,73.4344,73.4344,73.3337,73.3957,24800.0
2013-10-14 13:00:00,94.77,95.08,94.71,95.01,75700.0,73.4034,73.6435,73.357,73.5893,75700.0
2013-10-14 13:30:00,95.04,95.29,95.02,95.07,23900.0,73.6126,73.8062,73.5971,73.6358,23900.0
2013-10-14 14:00:00,95.09,95.77,95.07,95.41,34000.0,73.6513,74.178,73.6358,73.8991,34000.0
2013-10-14 14:30:00,95.44,95.51,95.15,95.48,39800.0,73.9224,73.9766,73.6978,73.9534,39800.0
2013-10-14 15:00:00,95.46,95.59,95.17,95.34,86000.0,73.9379,74.0386,73.7132,73.8449,86000.0
2013-10-14 15:30:00,95.38,95.45,94.99,95.01,179400.0,73.8759,73.9301,73.5738,73.5893,179400.0
2013-10-15 09:30:00,94.98,95.64,94.35,95.38,43800.0,73.5661,74.0773,73.0781,73.8759,43800.0
2013-10-15 10:00:00,95.38,95.38,94.98,95.17,32500.0,73.8759,73.8759,73.5661,73.7132,32500.0
2013-10-15 10:30:00,95.2,95.23,94.86,95.2,37200.0,73.7365,73.7597,73.4731,73.7365,37200.0
2013-10-15 11:00:00,95.16,96.0,95.13,95.69,63600.0,73.7055,74.3561,73.6823,74.116,63600.0
2013-10-15 11:30:00,95.67,95.82,95.3,95.35,49100.0,74.1005,74.2167,73.8139,73.8527,49100.0
2013-10-15 12:00:00,95.37,95.44,94.89,95.3,44200.0,73.8682,73.9224,73.4964,73.8139,44200.0
2013-10-15 12:30:00,95.25,95.34,95.08,95.19,16800.0,73.7752,73.8449,73.6435,73.7287,16800.0
2013-10-15 13:00:00,95.21,95.23,94.45,94.85,39000.0,73.7442,73.7597,73.1556,73.4654,39000.0
2013-10-15 13:30:00,94.84,94.85,94.14,94.27,31300.0,73.4576,73.4654,72.9155,73.0162,31300.0
2013-10-15 14:00:00,94.22,94.28,93.08,93.11,71700.0,72.9774,73.0239,72.0945,72.1177,71700.0
2013-10-15 14:30:00,93.09,93.2,92.45,92.64,149700.0,72.1022,72.1874,71.6065,71.7537,149700.0
2013-10-15 15:00:00,92.73,93.74,92.67,93.67,110600.0,71.8234,72.6057,71.7769,72.5514,110600.0
2013-10-15 15:30:00,93.68,93.74,93.42,93.52,108200.0,72.5592,72.6057,72.3578,72.4353,108200.0
2013-10-16 09:30:00,94.12,94.55,93.68,94.37,52000.0,72.9,73.233,72.5592,73.0936,52000.0
2013-10-16 10:00:00,94.34,94.57,94.01,94.07,71600.0,73.0704,73.2485,72.8148,72.8613,71600.0
2013-10-16 10:30:00,94.02,94.07,93.65,93.88,33500.0,72.8225,72.8613,72.5359,72.7141,33500.0
2013-10-16 11:00:00,93.88,93.99,93.41,93.44,30500.0,72.7141,72.7993,72.3501,72.3733,30500.0
2013-10-16 11:30:00,93.51,93.52,92.94,92.94,27700.0,72.4275,72.4353,71.986,71.986,27700.0
2013-10-16 12:00:00,92.92,93.54,92.66,92.95,36100.0,71.9705,72.4507,71.7691,71.9938,36100.0
2013-10-16 12:30:00,92.87,93.34,92.56,93.34,37700.0,71.9318,72.2958,71.6917,72.2958,37700.0
2013-10-16 13:00:00,93.35,93.62,93.25,93.45,55700.0,72.3036,72.5127,72.2261,72.381,55700.0
2013-10-16 13:30:00,93.41,93.43,92.91,93.15,25200.0,72.3501,72.3655,71.9628,72.1487,25200.0
2013-10-16 14:00:00,93.18,93.39,93.11,93.11,27400.0,72.1719,72.3346,72.1177,72.1177,27400.0
2013-10-16 14:30:00,93.13,93.29,93.08,93.16,33300.0,72.1332,72.2571,72.0945,72.1564,33300.0
2013-10-16 15:00:00,93.14,93.19,92.98,93.01,51300.0,72.1409,72.1797,72.017,72.0402,51300.0
2013-10-16 15:30:00,93.0,93.07,92.89,92.99,129700.0,72.0325,72.0867,71.9473,72.0247,129700.0
2013-10-17 09:30:00,93.04,95.08,93.04,94.84,30000.0,72.0635,73.6435,72.0635,73.4576,30000.0
2013-10-17 10:00:00,94.85,94.85,94.06,94.28,62700.0,73.4654,73.4654,72.8535,73.0239,62700.0
2013-10-17 10:30:00,94.24,94.52,93.89,94.04,29900.0,72.9929,73.2098,72.7218,72.838,29900.0
2013-10-17 11:00:00,94.05,94.15,93.8,93.9,23700.0,72.8458,72.9232,72.6521,72.7296,23700.0
2013-10-17 11:30:00,93.99,94.15,93.91,93.99,45400.0,72.7993,72.9232,72.7373,72.7993,45400.0
2013-10-17 12:00:00,94.0,94.29,93.96,94.09,34200.0,72.807,73.0316,72.7761,72.8767,34200.0
2013-10-17 12:30:00,94.09,94.37,93.89,93.96,46200.0,72.8767,73.0936,72.7218,72.7761,46200.0
2013-10-17 13:00:00,94.0,94.06,93.9,93.96,14000.0,72.807,72.8535,72.7296,72.7761,14000.0
2013-10-17 13:30:00,93.96,94.04,93.88,93.97,21200.0,72.7761,72.838,72.7141,72.7838,21200.0
2013-10-17 14:00:00,93.99,94.11,93.93,94.01,27100.0,72.7993,72.8922,72.7528,72.8148,27100.0
2013-10-17 14:30:00,94.02,94.19,93.93,93.96,31400.0,72.8225,72.9542,72.7528,72.7761,31400.0
2013-10-17 15:00:00,93.99,94.11,93.9,93.9,17900.0,72.7993,72.8922,72.7296,72.7296,17900.0
2013-10-17 15:30:00,93.9,94.05,93.85,93.92,69600.0,72.7296,72.8458,72.6909,72.7451,69600.0
2013-10-18 09:30:00,94.25,94.65,92.89,94.03,55500.0,73.0007,73.3105,71.9473,72.8303,55500.0
2013-10-18 10:00:00,94.07,94.22,93.69,93.77,10200.0,72.8613,72.9774,72.5669,72.6289,10200.0
2013-10-18 10:30:00,93.82,94.06,93.77,93.9,25600.0,72.6676,72.8535,72.6289,72.7296,25600.0
2013-10-18 11:00:00,93.91,94.17,93.86,93.96,47100.0,72.7373,72.9387,72.6986,72.7761,47100.0
2013-10-18 11:30:00,93.94,93.99,93.82,93.86,19100.0,72.7606,72.7993,72.6676,72.6986,19100.0
2013-10-18 12:00:00,93.86,93.99,93.84,93.85,17200.0,72.6986,72.7993,72.6831,72.6909,17200.0
2013-10-18 12:30:00,93.84,93.92,93.74,93.76,24600.0,72.6831,72.7451,72.6057,72.6211,24600.0
2013-10-18 13:00:00,93.77,93.88,93.58,93.58,16900.0,72.6289,72.7141,72.4817,72.4817,16900.0
2013-10-18 13:30:00,93.58,93.58,93.37,93.45,19100.0,72.4817,72.4817,72.3191,72.381,19100.0
2013-10-18 14:00:00,93.47,93.62,93.34,93.62,22400.0,72.3965,72.5127,72.2958,72.5127,22400.0
2013-10-18 14:30:00,93.61,93.78,93.55,93.55,25300.0,72.505,72.6366,72.4585,72.4585,25300.0
2013-10-18 15:00:00,93.54,93.61,93.34,93.39,33000.0,72.4507,72.505,72.2958,72.3346,33000.0
2013-10-18 15:30:00,93.38,93.5,93.2,93.5,51700.0,72.3268,72.4198,72.1874,72.4198,51700.0
2013-10-21 09:30:00,93.28,93.64,92.91,93.4,24900.0,72.2494,72.5282,71.9628,72.3423,24900.0
2013-10-21 10:00:00,93.41,93.49,92.95,93.17,29400.0,72.3501,72.412,71.9938,72.1642,29400.0
2013-10-21 10:30:00,93.18,93.22,92.8,93.02,26700.0,72.1719,72.2029,71.8776,72.048,26700.0
2013-10-21 11:00:00,93.02,93.03,92.9,93.0,29000.0,72.048,72.0557,71.955,72.0325,29000.0
2013-10-21 11:30:00,93.0,93.01,92.61,92.7,61800.0,72.0325,72.0402,71.7304,71.8001,61800.0
2013-10-21 12:00:00,92.69,92.76,92.34,92.36,29900.0,71.7924,71.8466,71.5213,71.5368,29900.0
2013-10-21 12:30:00,92.36,92.44,92.22,92.36,27700.0,71.5368,71.5987,71.4283,71.5368,27700.0
2013-10-21 13:00:00,92.38,92.38,91.71,91.71,40100.0,71.5523,71.5523,71.0333,71.0333,40100.0
2013-10-21 13:30:00,91.7,91.7,91.17,91.45,59500.0,71.0256,71.0256,70.6151,70.8319,59500.0
2013-10-21 14:00:00,91.49,91.56,90.93,90.95,54700.0,70.8629,70.9171,70.4292,70.4447,54700.0
2013-10-21 14:30:00,90.9,91.79,90.9,91.77,51500.0,70.4059,71.0953,70.4059,71.0798,51500.0
2013-10-21 15:00:00,91.74,92.1,91.69,92.0,57100.0,71.0566,71.3354,71.0178,71.2579,57100.0
2013-10-21 15:30:00,92.01,92.07,91.95,92.0,120400.0,71.2657,71.3122,71.2192,71.2579,120400.0
2013-10-22 09:30:00,92.36,93.99,92.36,93.56,119400.0,71.5368,72.7993,71.5368,72.4662,119400.0
2013-10-22 10:00:00,93.55,93.9,93.43,93.5,97700.0,72.4585,72.7296,72.3655,72.4198,97700.0
2013-10-22 10:30:00,93.49,93.69,93.2,93.52,46900.0,72.412,72.5669,72.1874,72.4353,46900.0
2013-10-22 11:00:00,93.55,93.68,92.97,93.24,70200.0,72.4585,72.5592,72.0093,72.2184,70200.0
2013-10-22 11:30:00,93.25,93.73,93.25,93.7,35600.0,72.2261,72.5979,72.2261,72.5747,35600.0
2013-10-22 12:00:00,93.7,93.7,93.15,93.47,30400.0,72.5747,72.5747,72.1487,72.3965,30400.0
2013-10-22 12:30:00,93.48,93.53,93.19,93.53,19700.0,72.4043,72.443,72.1797,72.443,19700.0
2013-10-22 13:00:00,93.53,93.65,93.39,93.65,35500.0,72.443,72.5359,72.3346,72.5359,35500.0
2013-10-22 13:30:00,93.63,93.65,93.36,93.64,32800.0,72.5205,72.5359,72.3113,72.5282,32800.0
2013-10-22 14:00:00,93.68,93.7,93.35,93.67,21700.0,72.5592,72.5747,72.3036,72.5514,21700.0
2013-10-22 14:30:00,93.67,94.58,93.55,93.98,74600.0,72.5514,73.2563,72.4585,72.7915,74600.0
2013-10-22 15:00:00,93.94,94.23,93.78,94.23,105200.0,72.7606,72.9852,72.6366,72.9852,105200.0
2013-10-22 15:30:00,94.2,94.44,93.96,93.96,131600.0,72.9619,73.1478,72.7761,72.7761,131600.0
2013-10-23 09:30:00,93.53,93.53,92.43,92.77,50500.0,72.443,72.443,71.591,71.8543,50500.0
2013-10-23 10:00:00,92.72,93.23,92.61,92.92,57200.0,71.8156,72.2106,71.7304,71.9705,57200.0
2013-10-23 10:30:00,92.93,93.33,92.85,93.1,34400.0,71.9783,72.2881,71.9163,72.1099,34400.0
2013-10-23 11:00:00,93.08,93.68,92.97,93.41,62500.0,72.0945,72.5592,72.0093,72.3501,62500.0
2013-10-23 11:30:00,93.36,93.69,93.2,93.69,47500.0,72.3113,72.5669,72.1874,72.5669,47500.0
2013-10-23 12:00:00,93.66,93.79,93.53,93.76,27500.0,72.5437,72.6444,72.443,72.6211,27500.0
2013-10-23 12:30:00,93.76,93.83,93.56,93.57,36600.0,72.6211,72.6754,72.4662,72.474,36600.0
2013-10-23 13:00:00,93.59,93.87,93.51,93.85,41500.0,72.4895,72.7063,72.4275,72.6909,41500.0
2013-10-23 13:30:00,93.84,93.86,93.67,93.74,35600.0,72.6831,72.6986,72.5514,72.6057,35600.0
2013-10-23 14:00:00,93.76,93.93,93.76,93.91,24700.0,72.6211,72.7528,72.6211,72.7373,24700.0
2013-10-23 14:30:00,93.9,94.35,93.81,94.25,26700.0,72.7296,73.0781,72.6599,73.0007,26700.0
2013-10-23 15:00:00,94.2,94.3,94.15,94.22,23600.0,72.9619,73.0394,72.9232,72.9774,23600.0
2013-10-23 15:30:00,94.22,94.22,93.82,93.96,74800.0,72.9774,72.9774,72.6676,72.7761,74800.0
2013-10-24 09:30:00,94.01,94.11,92.47,93.18,53300.0,72.8148,72.8922,71.622,72.1719,53300.0
2013-10-24 10:00:00,93.2,93.58,92.98,93.25,24700.0,72.1874,72.4817,72.017,72.2261,24700.0
2013-10-24 10:30:00,93.22,93.3,92.98,93.3,24800.0,72.2029,72.2649,72.017,72.2649,24800.0
2013-10-24 11:00:00,93.24,93.57,93.24,93.57,26900.0,72.2184,72.474,72.2184,72.474,26900.0
2013-10-24 11:30:00,93.55,93.59,93.37,93.5,17900.0,72.4585,72.4895,72.3191,72.4198,17900.0
2013-10-24 12:00:00,93.5,93.52,93.08,93.34,33600.0,72.4198,72.4353,72.0945,72.2958,33600.0
2013-10-24 12:30:00,93.31,93.34,92.64,92.84,41500.0,72.2726,72.2958,71.7537,71.9086,41500.0
2013-10-24 13:00:00,92.84,92.87,91.88,91.92,47400.0,71.9086,71.9318,71.165,71.196,47400.0
2013-10-24 13:30:00,91.9,91.91,91.3,91.76,60000.0,71.1805,71.1882,70.7158,71.0721,60000.0
2013-10-24 14:00:00,91.77,91.84,91.37,91.55,54500.0,71.0798,71.134,70.77,70.9094,54500.0
2013-10-24 14:30:00,91.52,91.58,91.27,91.38,55200.0,70.8862,70.9326,70.6925,70.7777,55200.0
2013-10-24 15:00:00,91.38,91.54,91.03,91.12,67300.0,70.7777,70.9017,70.5066,70.5763,67300.0
2013-10-24 15:30:00,91.07,91.78,91.03,91.65,136300.0,70.5376,71.0875,70.5066,70.9869,136300.0
2013-10-25 09:30:00,91.47,91.85,90.42,91.51,44100.0,70.8474,71.1418,70.0342,70.8784,44100.0
2013-10-25 10:00:00,91.69,92.94,91.6,92.89,68700.0,71.0178,71.986,70.9481,71.9473,68700.0
2013-10-25 10:30:00,92.9,93.69,92.79,93.69,70900.0,71.955,72.5669,71.8698,72.5669,70900.0
2013-10-25 11:00:00,93.68,93.88,93.16,93.28,35300.0,72.5592,72.7141,72.1564,72.2494,35300.0
2013-10-25 11:30:00,93.34,93.54,93.18,93.32,43000.0,72.2958,72.4507,72.1719,72.2803,43000.0
2013-10-25 12:00:00,93.29,94.04,93.24,93.55,63100.0,72.2571,72.838,72.2184,72.4585,63100.0
2013-10-25 12:30:00,93.67,94.14,93.5,94.05,26200.0,72.5514,72.9155,72.4198,72.8458,26200.0
2013-10-25 13:00:00,94.03,94.33,94.03,94.24,14000.0,72.8303,73.0626,72.8303,72.9929,14000.0
2013-10-25 13:30:00,94.22,94.3,93.85,94.14,18200.0,72.9774,73.0394,72.6909,72.9155,18200.0
2013-10-25 14:00:00,94.13,94.18,93.88,94.11,42500.0,72.9077,72.9465,72.7141,72.8922,42500.0
2013-10-25 14:30:00,94.12,94.15,93.78,94.0,65300.0,72.9,72.9232,72.6366,72.807,65300.0
2013-10-25 15:00:00,94.03,94.24,93.99,94.19,25600.0,72.8303,72.9929,72.7993,72.9542,25600.0
2013-10-25 15:30:00,94.19,94.64,94.04,94.44,111900.0,72.9542,73.3027,72.838,73.1478,111900.0
2013-10-28 09:30:00,93.91,94.2,92.44,93.6,55600.0,72.7373,72.9619,71.5987,72.4972,55600.0
2013-10-28 10:00:00,93.48,93.82,93.42,93.73,117800.0,72.4043,72.6676,72.3578,72.5979,117800.0
2013-10-28 10:30:00,93.67,93.77,93.44,93.57,119400.0,72.5514,72.6289,72.3733,72.474,119400.0
2013-10-28 11:00:00,93.55,93.78,93.37,93.73,38500.0,72.4585,72.6366,72.3191,72.5979,38500.0
2013-10-28 11:30:00,93.65,93.72,93.6,93.65,30700.0,72.5359,72.5902,72.4972,72.5359,30700.0
2013-10-28 12:00:00,93.65,93.7,93.45,93.52,18200.0,72.5359,72.5747,72.381,72.4353,18200.0
2013-10-28 12:30:00,93.46,93.67,93.36,93.5,24300.0,72.3888,72.5514,72.3113,72.4198,24300.0
2013-10-28 13:00:00,93.48,93.48,93.29,93.33,13300.0,72.4043,72.4043,72.2571,72.2881,13300.0
2013-10-28 13:30:00,93.33,93.7,93.33,93.66,20000.0,72.2881,72.5747,72.2881,72.5437,20000.0
2013-10-28 14:00:00,93.67,93.88,93.48,93.72,65100.0,72.5514,72.7141,72.4043,72.5902,65100.0
2013-10-28 14:30:00,93.71,94.09,93.7,93.8,141000.0,72.5824,72.8767,72.5747,72.6521,141000.0
2013-10-28 15:00:00,93.76,93.86,93.58,93.81,40600.0,72.6211,72.6986,72.4817,72.6599,40600.0
2013-10-28 15:30:00,93.8,94.05,93.68,93.89,84600.0,72.6521,72.8458,72.5592,72.7218,84600.0
2013-10-29 09:30:00,93.84,94.1,93.59,93.91,28600.0,72.6831,72.8845,72.4895,72.7373,28600.0
2013-10-29 10:00:00,93.92,94.68,93.92,94.27,23200.0,72.7451,73.3337,72.7451,73.0162,23200.0
2013-10-29 10:30:00,94.28,94.62,94.26,94.4,37500.0,73.0239,73.2872,73.0084,73.1168,37500.0
2013-10-29 11:00:00,94.36,95.08,94.35,94.87,52200.0,73.0859,73.6435,73.0781,73.4809,52200.0
2013-10-29 11:30:00,94.93,95.06,94.66,95.03,73600.0,73.5274,73.628,73.3182,73.6048,73600.0
2013-10-29 12:00:00,94.94,95.04,94.64,94.74,37000.0,73.5351,73.6126,73.3027,73.3802,37000.0
2013-10-29 12:30:00,94.78,94.88,94.62,94.64,16100.0,73.4112,73.4886,73.2872,73.3027,16100.0
2013-10-29 13:00:00,94.63,94.72,94.53,94.58,20400.0,73.295,73.3647,73.2175,73.2563,20400.0
2013-10-29 13:30:00,94.58,94.88,94.51,94.58,38500.0,73.2563,73.4886,73.202,73.2563,38500.0
2013-10-29 14:00:00,94.57,94.57,94.06,94.34,34500.0,73.2485,73.2485,72.8535,73.0704,34500.0
2013-10-29 14:30:00,94.35,94.5,94.33,94.45,45400.0,73.0781,73.1943,73.0626,73.1556,45400.0
2013-10-29 15:00:00,94.46,95.13,94.42,95.0,64400.0,73.1633,73.6823,73.1323,73.5816,64400.0
2013-10-29 15:30:00,95.0,95.01,94.92,94.95,132500.0,73.5816,73.5893,73.5196,73.5428,132500.0
2013-10-30 09:30:00,95.07,96.19,94.5,94.66,90100.0,73.6358,74.5033,73.1943,73.3182,90100.0
2013-10-30 10:00:00,94.67,94.9,94.29,94.69,32400.0,73.326,73.5041,73.0316,73.3415,32400.0
2013-10-30 10:30:00,94.64,94.9,94.52,94.72,19900.0,73.3027,73.5041,73.2098,73.3647,19900.0
2013-10-30 11:00:00,94.84,94.92,94.2,94.23,34500.0,73.4576,73.5196,72.9619,72.9852,34500.0
2013-10-30 11:30:00,94.26,94.34,93.9,94.21,29600.0,73.0084,73.0704,72.7296,72.9697,29600.0
2013-10-30 12:00:00,94.18,94.36,94.02,94.31,13400.0,72.9465,73.0859,72.8225,73.0471,13400.0
2013-10-30 12:30:00,94.33,94.45,94.11,94.3,29000.0,73.0626,73.1556,72.8922,73.0394,29000.0
2013-10-30 13:00:00,94.24,94.5,94.19,94.5,13500.0,72.9929,73.1943,72.9542,73.1943,13500.0
2013-10-30 13:30:00,94.48,94.55,94.19,94.25,56800.0,73.1788,73.233,72.9542,73.0007,56800.0
2013-10-30 14:00:00,94.26,94.41,93.15,93.22,33000.0,73.0084,73.1246,72.1487,72.2029,33000.0
2013-10-30 14:30:00,93.31,93.89,93.21,93.85,23500.0,72.2726,72.7218,72.1951,72.6909,23500.0
2013-10-30 15:00:00,93.81,94.13,93.63,94.06,23100.0,72.6599,72.9077,72.5205,72.8535,23100.0
2013-10-30 15:30:00,94.06,94.34,94.05,94.18,63700.0,72.8535,73.0704,72.8458,72.9465,63700.0
2013-10-31 09:30:00,94.16,94.53,92.27,92.35,59100.0,72.931,73.2175,71.4671,71.529,59100.0
2013-10-31 10:00:00,92.4,92.45,91.96,92.14,93300.0,71.5678,71.6065,71.227,71.3664,93300.0
2013-10-31 10:30:00,92.14,92.48,91.73,92.01,82800.0,71.3664,71.6297,71.0488,71.2657,82800.0
2013-10-31 11:00:00,92.02,92.32,91.74,92.25,56100.0,71.2734,71.5058,71.0566,71.4516,56100.0
2013-10-31 11:30:00,92.28,92.38,91.9,92.32,78000.0,71.4748,71.5523,71.1805,71.5058,78000.0
2013-10-31 12:00:00,92.25,93.0,92.19,92.49,28000.0,71.4516,72.0325,71.4051,71.6375,28000.0
2013-10-31 12:30:00,92.49,93.05,92.46,93.05,18300.0,71.6375,72.0712,71.6142,72.0712,18300.0
2013-10-31 13:00:00,93.03,93.52,93.03,93.46,20300.0,72.0557,72.4353,72.0557,72.3888,20300.0
2013-10-31 13:30:00,93.44,93.64,93.35,93.64,14100.0,72.3733,72.5282,72.3036,72.5282,14100.0
2013-10-31 14:00:00,93.66,93.99,93.56,93.88,37500.0,72.5437,72.7993,72.4662,72.7141,37500.0
2013-10-31 14:30:00,93.86,93.9,93.52,93.52,27800.0,72.6986,72.7296,72.4353,72.4353,27800.0
2013-10-31 15:00:00,93.45,93.55,93.26,93.37,31300.0,72.381,72.4585,72.2339,72.3191,31300.0
2013-10-31 15:30:00,93.33,93.63,93.2,93.38,149100.0,72.2881,72.5205,72.1874,72.3268,149100.0
2013-11-01 09:30:00,92.74,93.69,92.11,93.56,53800.0,71.8311,72.5669,71.3431,72.4662,53800.0
2013-11-01 10:00:00,93.47,93.85,93.06,93.28,38200.0,72.3965,72.6909,72.079,72.2494,38200.0
2013-11-01 10:30:00,93.27,93.59,93.15,93.39,22300.0,72.2416,72.4895,72.1487,72.3346,22300.0
2013-11-01 11:00:00,93.44,93.48,92.88,92.89,129800.0,72.3733,72.4043,71.9395,71.9473,129800.0
2013-11-01 11:30:00,93.0,93.26,92.93,93.03,19600.0,72.0325,72.2339,71.9783,72.0557,19600.0
2013-11-01 12:00:00,93.06,93.2,92.99,93.1,23700.0,72.079,72.1874,72.0247,72.1099,23700.0
2013-11-01 12:30:00,93.1,93.35,92.9,92.9,19000.0,72.1099,72.3036,71.955,71.955,19000.0
2013-11-01 13:00:00,92.92,93.03,92.75,92.92,15000.0,71.9705,72.0557,71.8389,71.9705,15000.0
2013-11-01 13:30:00,92.85,93.05,92.44,93.01,23200.0,71.9163,72.0712,71.5987,72.0402,23200.0
2013-11-01 14:00:00,92.98,93.48,92.98,93.33,31700.0,72.017,72.4043,72.017,72.2881,31700.0
2013-11-01 14:30:00,93.25,93.36,93.19,93.26,17600.0,72.2261,72.3113,72.1797,72.2339,17600.0
2013-11-01 15:00:00,93.24,93.79,93.18,93.79,38800.0,72.2184,72.6444,72.1719,72.6444,38800.0
2013-11-01 15:30:00,93.78,93.84,93.56,93.72,64400.0,72.6366,72.6831,72.4662,72.5902,64400.0
2013-11-04 09:30:00,92.79,94.1,92.56,93.57,19300.0,72.4578,73.4807,72.2781,73.0668,19300.0
2013-11-04 10:00:00,93.71,93.72,93.26,93.69,85000.0,73.1762,73.184,72.8248,73.1605,85000.0
2013-11-04 10:30:00,93.73,93.89,92.59,93.13,106900.0,73.1918,73.3167,72.3016,72.7233,106900.0
2013-11-04 11:00:00,93.07,93.16,91.92,92.09,48200.0,72.6764,72.7467,71.7784,71.9111,48200.0
2013-11-04 11:30:00,92.07,92.33,91.87,91.96,25400.0,71.8955,72.0985,71.7393,71.8096,25400.0
2013-11-04 12:00:00,91.95,92.1,91.82,92.02,17600.0,71.8018,71.9189,71.7003,71.8565,17600.0
2013-11-04 12:30:00,92.0,92.1,91.9,91.9,19300.0,71.8409,71.9189,71.7628,71.7628,19300.0
2013-11-04 13:00:00,91.9,92.29,91.86,92.23,27000.0,71.7628,72.0673,71.7315,72.0205,27000.0
2013-11-04 13:30:00,92.19,92.28,92.06,92.17,23300.0,71.9892,72.0595,71.8877,71.9736,23300.0
2013-11-04 14:00:00,92.21,92.27,92.05,92.09,25000.0,72.0048,72.0517,71.8799,71.9111,25000.0
2013-11-04 14:30:00,92.12,92.15,91.94,91.98,25500.0,71.9346,71.958,71.794,71.8252,25500.0
2013-11-04 15:00:00,92.05,92.05,91.84,91.85,26800.0,71.8799,71.8799,71.7159,71.7237,26800.0
2013-11-04 15:30:00,91.86,92.02,91.85,91.9,88600.0,71.7315,71.8565,71.7237,71.7628,88600.0
2013-11-05 09:30:00,91.61,94.35,90.92,91.07,51900.0,71.5363,73.6759,70.9975,71.1146,51900.0
2013-11-05 10:00:00,91.02,91.28,90.75,91.18,47100.0,71.0756,71.2786,70.8648,71.2005,47100.0
2013-11-05 10:30:00,91.28,91.32,90.63,91.06,55800.0,71.2786,71.3099,70.7711,71.1068,55800.0
2013-11-05 11:00:00,91.14,91.23,91.07,91.17,15600.0,71.1693,71.2396,71.1146,71.1927,15600.0
2013-11-05 11:30:00,91.18,91.18,91.01,91.08,15700.0,71.2005,71.2005,71.0678,71.1224,15700.0
2013-11-05 12:00:00,91.02,91.19,91.0,91.09,26600.0,71.0756,71.2083,71.06,71.1303,26600.0
2013-11-05 12:30:00,91.11,91.13,90.3,90.33,69200.0,71.1459,71.1615,70.5134,70.5368,69200.0
2013-11-05 13:00:00,90.3,90.33,90.03,90.26,31700.0,70.5134,70.5368,70.3025,70.4821,31700.0
2013-11-05 13:30:00,90.23,90.23,89.44,89.5,51600.0,70.4587,70.4587,69.8418,69.8887,51600.0
2013-11-05 14:00:00,89.49,89.57,89.24,89.43,93000.0,69.8809,69.9433,69.6856,69.834,93000.0
2013-11-05 14:30:00,89.44,89.51,89.22,89.29,48500.0,69.8418,69.8965,69.67,69.7247,48500.0
2013-11-05 15:00:00,89.26,89.67,89.19,89.64,116500.0,69.7012,70.0214,69.6466,69.998,116500.0
2013-11-05 15:30:00,89.59,89.78,89.31,89.4,151800.0,69.9589,70.1073,69.7403,69.8106,151800.0
2013-11-06 09:30:00,90.02,90.32,89.72,89.88,50100.0,70.2947,70.529,70.0605,70.1854,50100.0
2013-11-06 10:00:00,89.95,90.33,89.82,89.88,64500.0,70.2401,70.5368,70.1385,70.1854,64500.0
2013-11-06 10:30:00,89.93,90.05,89.77,90.0,24900.0,70.2244,70.3181,70.0995,70.2791,24900.0
2013-11-06 11:00:00,90.02,90.13,89.91,90.0,85000.0,70.2947,70.3806,70.2088,70.2791,85000.0
2013-11-06 11:30:00,90.05,90.13,89.84,89.85,55100.0,70.3181,70.3806,70.1542,70.162,55100.0
2013-11-06 12:00:00,89.91,90.15,89.91,90.07,29300.0,70.2088,70.3962,70.2088,70.3338,29300.0
2013-11-06 12:30:00,90.08,90.12,89.97,90.0,37100.0,70.3416,70.3728,70.2557,70.2791,37100.0
2013-11-06 13:00:00,89.99,90.08,89.94,90.02,29700.0,70.2713,70.3416,70.2322,70.2947,29700.0
2013-11-06 13:30:00,90.03,90.08,89.82,90.04,21100.0,70.3025,70.3416,70.1385,70.3103,21100.0
2013-11-06 14:00:00,90.05,90.11,89.43,89.69,32900.0,70.3181,70.365,69.834,70.037,32900.0
2013-11-06 14:30:00,89.64,89.91,89.61,89.74,20200.0,69.998,70.2088,69.9746,70.0761,20200.0
2013-11-06 15:00:00,89.76,89.88,89.55,89.57,28100.0,70.0917,70.1854,69.9277,69.9433,28100.0
2013-11-06 15:30:00,89.54,89.79,89.51,89.59,77100.0,69.9199,70.1151,69.8965,69.9589,77100.0
2013-11-07 09:30:00,90.27,90.33,89.59,89.66,33000.0,70.4899,70.5368,69.9589,70.0136,33000.0
2013-11-07 10:00:00,89.63,90.05,89.12,89.36,39900.0,69.9902,70.3181,69.5919,69.7793,39900.0
2013-11-07 10:30:00,89.41,89.85,89.19,89.75,52700.0,69.8184,70.162,69.6466,70.0839,52700.0
2013-11-07 11:00:00,89.67,89.67,89.07,89.27,29400.0,70.0214,70.0214,69.5529,69.7091,29400.0
2013-11-07 11:30:00,89.26,89.56,89.25,89.51,14500.0,69.7012,69.9355,69.6934,69.8965,14500.0
2013-11-07 12:00:00,89.58,89.9,89.3,89.36,23600.0,69.9511,70.201,69.7325,69.7793,23600.0
2013-11-07 12:30:00,89.38,89.49,89.28,89.4,7700.0,69.795,69.8809,69.7169,69.8106,7700.0
2013-11-07 13:00:00,89.38,89.41,88.92,88.92,24300.0,69.795,69.8184,69.4358,69.4358,24300.0
2013-11-07 13:30:00,88.92,89.02,88.7,88.73,19700.0,69.4358,69.5138,69.264,69.2874,19700.0
2013-11-07 14:00:00,88.71,88.94,88.37,88.6,29200.0,69.2718,69.4514,69.0063,69.1859,29200.0
2013-11-07 14:30:00,88.57,88.91,88.47,88.88,27400.0,69.1624,69.4279,69.0844,69.4045,27400.0
2013-11-07 15:00:00,88.83,88.94,88.48,88.5,43600.0,69.3655,69.4514,69.0922,69.1078,43600.0
2013-11-07 15:30:00,88.49,88.84,88.47,88.73,71900.0,69.1,69.3733,69.0844,69.2874,71900.0
2013-11-08 09:30:00,88.44,88.45,87.02,87.16,175100.0,69.0609,69.0687,67.9521,68.0614,175100.0
2013-11-08 10:00:00,87.1,88.07,87.1,87.31,31000.0,68.0146,68.772,68.0146,68.1785,31000.0
2013-11-08 10:30:00,87.41,87.65,87.27,87.52,17700.0,68.2566,68.444,68.1473,68.3425,17700.0
2013-11-08 11:00:00,87.55,87.91,87.46,87.9,31400.0,68.3659,68.6471,68.2957,68.6393,31400.0
2013-11-08 11:30:00,87.91,88.43,87.8,88.31,76000.0,68.6471,69.0531,68.5612,68.9594,76000.0
2013-11-08 12:00:00,88.3,88.77,88.3,88.73,501900.0,68.9516,69.3186,68.9516,69.2874,501900.0
2013-11-08 12:30:00,88.74,89.16,88.71,89.08,17800.0,69.2952,69.6232,69.2718,69.5607,17800.0
2013-11-08 13:00:00,89.09,89.83,89.07,89.81,46000.0,69.5685,70.1464,69.5529,70.1307,46000.0
2013-11-08 13:30:00,89.81,89.81,89.5,89.81,26400.0,70.1307,70.1307,69.8887,70.1307,26400.0
2013-11-08 14:00:00,89.77,90.02,89.76,89.87,17100.0,70.0995,70.2947,70.0917,70.1776,17100.0
2013-11-08 14:30:00,89.89,90.12,89.8,90.01,33200.0,70.1932,70.3728,70.1229,70.2869,33200.0
2013-11-08 15:00:00,89.95,90.05,89.61,89.63,69400.0,70.2401,70.3181,69.9746,69.9902,69400.0
2013-11-08 15:30:00,89.65,90.25,89.65,90.21,129400.0,70.0058,70.4743,70.0058,70.4431,129400.0
2013-11-11 09:30:00,89.96,90.62,89.3,90.56,28000.0,70.2479,70.7632,69.7325,70.7164,28000.0
2013-11-11 10:00:00,90.58,90.92,90.53,90.53,39200.0,70.732,70.9975,70.693,70.693,39200.0
2013-11-11 10:30:00,90.6,90.69,90.39,90.55,33200.0,70.7476,70.8179,70.5836,70.7086,33200.0
2013-11-11 11:00:00,90.44,90.49,90.02,90.09,58400.0,70.6227,70.6617,70.2947,70.3494,58400.0
2013-11-11 11:30:00,90.03,90.44,89.98,90.12,58700.0,70.3025,70.6227,70.2635,70.3728,58700.0
2013-11-11 12:00:00,90.07,90.07,89.49,89.72,44100.0,70.3338,70.3338,69.8809,70.0605,44100.0
2013-11-11 12:30:00,89.7,89.71,89.21,89.28,22000.0,70.0448,70.0526,69.6622,69.7169,22000.0
2013-11-11 13:00:00,89.31,89.4,89.0,89.06,68000.0,69.7403,69.8106,69.4982,69.5451,68000.0
2013-11-11 13:30:00,89.0,89.24,88.8,89.24,20300.0,69.4982,69.6856,69.342,69.6856,20300.0
2013-11-11 14:00:00,89.24,89.67,89.23,89.59,25300.0,69.6856,70.0214,69.6778,69.9589,25300.0
2013-11-11 14:30:00,89.65,90.07,89.6,90.0,29900.0,70.0058,70.3338,69.9667,70.2791,29900.0
2013-11-11 15:00:00,89.99,90.04,89.78,89.81,14900.0,70.2713,70.3103,70.1073,70.1307,14900.0
2013-11-11 15:30:00,89.8,90.06,89.57,89.72,84400.0,70.1229,70.326,69.9433,70.0605,84400.0
2013-11-12 09:30:00,89.27,89.89,89.25,89.54,57500.0,69.7091,70.1932,69.6934,69.9199,57500.0
2013-11-12 10:00:00,89.59,89.61,89.03,89.19,25900.0,69.9589,69.9746,69.5216,69.6466,25900.0
2013-11-12 10:30:00,89.19,89.23,88.86,88.97,32600.0,69.6466,69.6778,69.3889,69.4748,32600.0
2013-11-12 11:00:00,88.99,89.15,88.84,89.15,13900.0,69.4904,69.6154,69.3733,69.6154,13900.0
2013-11-12 11:30:00,89.21,89.56,88.85,88.92,45400.0,69.6622,69.9355,69.3811,69.4358,45400.0
2013-11-12 12:00:00,88.87,88.91,88.67,88.84,14300.0,69.3967,69.4279,69.2405,69.3733,14300.0
2013-11-12 12:30:00,88.82,88.98,88.62,88.71,38800.0,69.3577,69.4826,69.2015,69.2718,38800.0
2013-11-12 13:00:00,88.7,88.91,88.61,88.76,42000.0,69.264,69.4279,69.1937,69.3108,42000.0
2013-11-12 13:30:00,88.77,89.06,88.72,88.98,23500.0,69.3186,69.5451,69.2796,69.4826,23500.0
2013-11-12 14:00:00,88.96,89.02,88.68,88.71,21300.0,69.467,69.5138,69.2483,69.2718,21300.0
2013-11-12 14:30:00,88.72,89.37,88.72,89.33,21100.0,69.2796,69.7871,69.2796,69.7559,21100.0
2013-11-12 15:00:00,89.36,89.55,89.31,89.45,20300.0,69.7793,69.9277,69.7403,69.8496,20300.0
2013-11-12 15:30:00,89.5,89.68,89.28,89.4,94900.0,69.8887,70.0292,69.7169,69.8106,94900.0
2013-11-13 09:30:00,88.76,89.27,88.28,89.27,36300.0,69.3108,69.7091,68.936,69.7091,36300.0
2013-11-13 10:00:00,89.36,89.46,89.03,89.24,13200.0,69.7793,69.8574,69.5216,69.6856,13200.0
2013-11-13 10:30:00,89.29,89.53,89.22,89.37,49400.0,69.7247,69.9121,69.67,69.7871,49400.0
2013-11-13 11:00:00,89.42,89.6,89.3,89.34,25600.0,69.8262,69.9667,69.7325,69.7637,25600.0
2013-11-13 11:30:00,89.31,89.35,88.96,88.96,15600.0,69.7403,69.7715,69.467,69.467,15600.0
2013-11-13 12:00:00,88.93,88.98,88.58,88.71,30700.0,69.4436,69.4826,69.1703,69.2718,30700.0
2013-11-13 12:30:00,88.72,88.84,88.66,88.81,14000.0,69.2796,69.3733,69.2327,69.3499,14000.0
2013-11-13 13:00:00,88.8,88.84,88.69,88.84,12600.0,69.342,69.3733,69.2561,69.3733,12600.0
2013-11-13 13:30:00,88.79,88.94,88.68,88.92,30200.0,69.3342,69.4514,69.2483,69.4358,30200.0
2013-11-13 14:00:00,88.93,89.39,88.84,89.25,30100.0,69.4436,69.8028,69.3733,69.6934,30100.0
2013-11-13 14:30:00,89.26,89.27,89.03,89.1,28100.0,69.7012,69.7091,69.5216,69.5763,28100.0
2013-11-13 15:00:00,89.07,89.28,89.07,89.19,26100.0,69.5529,69.7169,69.5529,69.6466,26100.0
2013-11-13 15:30:00,89.18,89.54,89.15,89.43,46900.0,69.6388,69.9199,69.6154,69.834,46900.0
2013-11-14 09:30:00,89.29,89.73,89.25,89.6,43600.0,69.7247,70.0683,69.6934,69.9667,43600.0
2013-11-14 10:00:00,89.59,89.75,89.43,89.61,58300.0,69.9589,70.0839,69.834,69.9746,58300.0
2013-11-14 10:30:00,89.57,89.71,89.39,89.51,40800.0,69.9433,70.0526,69.8028,69.8965,40800.0
2013-11-14 11:00:00,89.5,89.85,89.45,89.78,56300.0,69.8887,70.162,69.8496,70.1073,56300.0
2013-11-14 11:30:00,89.74,89.96,89.47,89.91,51200.0,70.0761,70.2479,69.8652,70.2088,51200.0
2013-11-14 12:00:00,89.94,90.2,89.9,90.02,42000.0,70.2322,70.4353,70.201,70.2947,42000.0
2013-11-14 12:30:00,90.03,90.12,89.83,89.84,59600.0,70.3025,70.3728,70.1464,70.1542,59600.0
2013-11-14 13:00:00,89.83,90.86,89.83,90.82,82000.0,70.1464,70.9507,70.1464,70.9194,82000.0
2013-11-14 13:30:00,90.82,91.11,90.55,90.55,36400.0,70.9194,71.1459,70.7086,70.7086,36400.0
2013-11-14 14:00:00,90.55,91.04,90.43,90.95,56900.0,70.7086,71.0912,70.6149,71.0209,56900.0
2013-11-14 14:30:00,90.97,91.35,90.82,91.01,41800.0,71.0366,71.3333,70.9194,71.0678,41800.0
2013-11-14 15:00:00,91.01,91.23,90.81,90.97,53200.0,71.0678,71.2396,70.9116,71.0366,53200.0
2013-11-14 15:30:00,90.92,91.19,90.89,91.04,100500.0,70.9975,71.2083,70.9741,71.0912,100500.0
2013-11-15 09:30:00,91.54,93.62,91.46,93.6,84500.0,71.4817,73.1059,71.4192,73.0903,84500.0
2013-11-15 10:00:00,93.54,93.54,92.54,92.98,146200.0,73.0434,73.0434,72.2625,72.6061,146200.0
2013-11-15 10:30:00,92.92,93.49,92.8,93.48,37000.0,72.5593,73.0044,72.4656,72.9966,37000.0
2013-11-15 11:00:00,93.49,94.23,93.36,93.96,57000.0,73.0044,73.5822,72.9029,73.3714,57000.0
2013-11-15 11:30:00,93.91,94.07,93.47,93.51,21900.0,73.3323,73.4573,72.9887,73.02,21900.0
2013-11-15 12:00:00,93.51,93.57,93.29,93.5,37600.0,73.02,73.0668,72.8482,73.0122,37600.0
2013-11-15 12:30:00,93.5,93.67,93.5,93.59,15200.0,73.0122,73.1449,73.0122,73.0825,15200.0
2013-11-15 13:00:00,93.63,94.45,93.58,94.4,45600.0,73.1137,73.754,73.0746,73.715,45600.0
2013-11-15 13:30:00,94.4,94.97,94.27,94.94,64500.0,73.715,74.1601,73.6135,74.1366,64500.0
2013-11-15 14:00:00,94.93,95.27,94.87,95.0,66600.0,74.1288,74.3943,74.082,74.1835,66600.0
2013-11-15 14:30:00,95.0,95.55,94.97,95.13,68400.0,74.1835,74.613,74.1601,74.285,68400.0
2013-11-15 15:00:00,95.11,95.19,94.75,94.75,49200.0,74.2694,74.3319,73.9883,73.9883,49200.0
2013-11-15 15:30:00,94.75,94.81,94.38,94.4,164300.0,73.9883,74.0351,73.6993,73.715,164300.0
2013-11-18 09:30:00,95.05,95.21,92.72,93.07,60500.0,74.2225,74.3475,72.4031,72.6764,60500.0
2013-11-18 10:00:00,93.15,93.43,92.7,93.34,61400.0,72.7389,72.9575,72.3875,72.8872,61400.0
2013-11-18 10:30:00,93.35,93.88,92.82,93.59,74800.0,72.895,73.3089,72.4812,73.0825,74800.0
2013-11-18 11:00:00,93.59,93.72,93.04,93.42,43800.0,73.0825,73.184,72.653,72.9497,43800.0
2013-11-18 11:30:00,93.44,93.91,93.24,93.64,27100.0,72.9653,73.3323,72.8091,73.1215,27100.0
2013-11-18 12:00:00,93.55,94.03,93.55,94.03,59400.0,73.0512,73.426,73.0512,73.426,59400.0
2013-11-18 12:30:00,94.0,94.14,93.75,93.95,47500.0,73.4026,73.5119,73.2074,73.3636,47500.0
2013-11-18 13:00:00,93.87,94.36,93.84,94.01,68300.0,73.3011,73.6837,73.2777,73.4104,68300.0
2013-11-18 13:30:00,94.01,94.25,93.47,93.71,58400.0,73.4104,73.5978,72.9887,73.1762,58400.0
2013-11-18 14:00:00,93.72,93.98,93.5,93.96,40500.0,73.184,73.387,73.0122,73.3714,40500.0
2013-11-18 14:30:00,93.93,94.03,93.64,93.87,35600.0,73.348,73.426,73.1215,73.3011,35600.0
2013-11-18 15:00:00,93.89,93.98,93.15,93.54,37000.0,73.3167,73.387,72.7389,73.0434,37000.0
2013-11-18 15:30:00,93.55,93.65,93.31,93.6,69600.0,73.0512,73.1293,72.8638,73.0903,69600.0
2013-11-19 09:30:00,93.49,94.55,91.89,91.9,98400.0,73.0044,73.8321,71.755,71.7628,98400.0
2013-11-19 10:00:00,91.89,92.01,90.67,91.71,75900.0,71.755,71.8487,70.8023,71.6144,75900.0
2013-11-19 10:30:00,91.69,92.15,91.43,91.67,29800.0,71.5988,71.958,71.3958,71.5832,29800.0
2013-11-19 11:00:00,91.67,91.86,91.26,91.5,47500.0,71.5832,71.7315,71.263,71.4504,47500.0
2013-11-19 11:30:00,91.45,91.66,91.19,91.36,25100.0,71.4114,71.5754,71.2083,71.3411,25100.0
2013-11-19 12:00:00,91.31,91.47,90.91,91.03,21400.0,71.3021,71.427,70.9897,71.0834,21400.0
2013-11-19 12:30:00,91.01,91.08,90.78,90.78,21500.0,71.0678,71.1224,70.8882,70.8882,21500.0
2013-11-19 13:00:00,90.79,90.89,90.64,90.84,21500.0,70.896,70.9741,70.7789,70.935,21500.0
2013-11-19 13:30:00,90.85,91.26,90.82,90.98,13100.0,70.9428,71.263,70.9194,71.0444,13100.0
2013-11-19 14:00:00,90.99,91.41,90.99,91.13,20900.0,71.0522,71.3801,71.0522,71.1615,20900.0
2013-11-19 14:30:00,91.13,91.94,91.1,91.94,59000.0,71.1615,71.794,71.1381,71.794,59000.0
2013-11-19 15:00:00,91.88,92.55,91.81,92.43,63800.0,71.7472,72.2703,71.6925,72.1766,63800.0
2013-11-19 15:30:00,92.47,92.48,91.81,91.97,73400.0,72.2079,72.2157,71.6925,71.8174,73400.0
2013-11-20 09:30:00,91.87,92.61,91.8,92.22,33700.0,71.7393,72.3172,71.6847,72.0127,33700.0
2013-11-20 10:00:00,92.17,93.37,92.01,93.33,80300.0,71.9736,72.9107,71.8487,72.8794,80300.0
2013-11-20 10:30:00,93.34,93.44,92.93,93.38,41900.0,72.8872,72.9653,72.5671,72.9185,41900.0
2013-11-20 11:00:00,93.34,94.01,93.13,93.73,52900.0,72.8872,73.4104,72.7233,73.1918,52900.0
2013-11-20 11:30:00,93.72,93.76,93.18,93.74,21500.0,73.184,73.2152,72.7623,73.1996,21500.0
2013-11-20 12:00:00,93.75,93.75,93.34,93.43,9700.0,73.2074,73.2074,72.8872,72.9575,9700.0
2013-11-20 12:30:00,93.43,93.53,93.01,93.41,16400.0,72.9575,73.0356,72.6295,72.9419,16400.0
2013-11-20 13:00:00,93.38,93.58,93.05,93.1,8500.0,72.9185,73.0746,72.6608,72.6998,8500.0
2013-11-20 13:30:00,93.02,93.62,92.98,92.99,12000.0,72.6374,73.1059,72.6061,72.6139,12000.0
2013-11-20 14:00:00,92.91,93.12,92.37,92.64,35700.0,72.5515,72.7154,72.1298,72.3406,35700.0
2013-11-20 14:30:00,92.69,92.79,92.14,92.33,29300.0,72.3797,72.4578,71.9502,72.0985,29300.0
2013-11-20 15:00:00,92.26,92.27,91.63,91.73,31700.0,72.0439,72.0517,71.5519,71.63,31700.0
2013-11-20 15:30:00,91.73,92.25,91.55,92.25,132500.0,71.63,72.0361,71.4895,72.0361,132500.0
2013-11-21 09:30:00,91.36,92.18,90.76,91.63,43900.0,71.3411,71.9814,70.8726,71.5519,43900.0
2013-11-21 10:00:00,91.76,92.16,91.61,91.78,38500.0,71.6534,71.9658,71.5363,71.6691,38500.0
2013-11-21 10:30:00,91.75,91.91,91.11,91.22,16300.0,71.6456,71.7706,71.1459,71.2318,16300.0
2013-11-21 11:00:00,91.19,91.72,90.89,91.71,25600.0,71.2083,71.6222,70.9741,71.6144,25600.0
2013-11-21 11:30:00,91.6,91.6,91.02,91.4,20100.0,71.5285,71.5285,71.0756,71.3723,20100.0
2013-11-21 12:00:00,91.41,91.44,90.75,91.39,25400.0,71.3801,71.4036,70.8648,71.3645,25400.0
2013-11-21 12:30:00,91.31,91.76,91.31,91.56,29400.0,71.3021,71.6534,71.3021,71.4973,29400.0
2013-11-21 13:00:00,91.58,91.64,91.22,91.25,10600.0,71.5129,71.5597,71.2318,71.2552,10600.0
2013-11-21 13:30:00,91.24,91.56,91.24,91.44,11400.0,71.2474,71.4973,71.2474,71.4036,11400.0
2013-11-21 14:00:00,91.51,91.8,91.39,91.67,31700.0,71.4582,71.6847,71.3645,71.5832,31700.0
2013-11-21 14:30:00,91.66,91.8,91.64,91.73,29700.0,71.5754,71.6847,71.5597,71.63,29700.0
2013-11-21 15:00:00,91.66,91.82,91.58,91.78,36800.0,71.5754,71.7003,71.5129,71.6691,36800.0
2013-11-21 15:30:00,91.73,91.76,91.32,91.42,53600.0,71.63,71.6534,71.3099,71.3879,53600.0
2013-11-22 09:30:00,91.23,91.46,90.75,91.32,25900.0,71.2396,71.4192,70.8648,71.3099,25900.0
2013-11-22 10:00:00,91.33,91.48,91.1,91.33,32500.0,71.3177,71.4348,71.1381,71.3177,32500.0
2013-11-22 10:30:00,91.34,91.44,91.23,91.31,13000.0,71.3255,71.4036,71.2396,71.3021,13000.0
2013-11-22 11:00:00,91.3,91.39,91.17,91.34,14000.0,71.2942,71.3645,71.1927,71.3255,14000.0
2013-11-22 11:30:00,91.26,91.59,91.26,91.52,48700.0,71.263,71.5207,71.263,71.466,48700.0
2013-11-22 12:00:00,91.52,92.11,91.47,91.64,58900.0,71.466,71.9268,71.427,71.5597,58900.0
2013-11-22 12:30:00,91.62,91.75,91.43,91.51,38800.0,71.5441,71.6456,71.3958,71.4582,38800.0
2013-11-22 13:00:00,91.43,91.68,91.43,91.63,16500.0,71.3958,71.591,71.3958,71.5519,16500.0
2013-11-22 13:30:00,91.62,91.82,91.26,91.4,31100.0,71.5441,71.7003,71.263,71.3723,31100.0
2013-11-22 14:00:00,91.39,91.61,91.33,91.52,15800.0,71.3645,71.5363,71.3177,71.466,15800.0
2013-11-22 14:30:00,91.57,91.74,91.41,91.67,26100.0,71.5051,71.6378,71.3801,71.5832,26100.0
2013-11-22 15:00:00,91.71,91.94,91.62,91.66,28500.0,71.6144,71.794,71.5441,71.5754,28500.0
2013-11-22 15:30:00,91.69,91.93,91.64,91.72,96200.0,71.5988,71.7862,71.5597,71.6222,96200.0
2013-11-25 09:30:00,91.53,92.14,90.98,91.71,31200.0,71.4738,71.9502,71.0444,71.6144,31200.0
2013-11-25 10:00:00,91.68,92.08,91.57,91.8,10600.0,71.591,71.9033,71.5051,71.6847,10600.0
2013-11-25 10:30:00,91.81,91.85,91.63,91.63,16800.0,71.6925,71.7237,71.5519,71.5519,16800.0
2013-11-25 11:00:00,91.65,91.7,91.52,91.58,29100.0,71.5676,71.6066,71.466,71.5129,29100.0
2013-11-25 11:30:00,91.58,92.05,91.4,92.05,34300.0,71.5129,71.8799,71.3723,71.8799,34300.0
2013-11-25 12:00:00,91.99,92.0,91.66,91.99,17900.0,71.833,71.8409,71.5754,71.833,17900.0
2013-11-25 12:30:00,91.92,91.92,91.53,91.59,36600.0,71.7784,71.7784,71.4738,71.5207,36600.0
2013-11-25 13:00:00,91.59,91.96,91.52,91.87,19800.0,71.5207,71.8096,71.466,71.7393,19800.0
2013-11-25 13:30:00,91.81,92.07,91.79,92.01,10900.0,71.6925,71.8955,71.6769,71.8487,10900.0
2013-11-25 14:00:00,92.12,92.24,91.91,91.93,11500.0,71.9346,72.0283,71.7706,71.7862,11500.0
2013-11-25 14:30:00,91.88,91.98,91.7,91.86,15500.0,71.7472,71.8252,71.6066,71.7315,15500.0
2013-11-25 15:00:00,91.88,92.05,91.7,91.9,21700.0,71.7472,71.8799,71.6066,71.7628,21700.0
2013-11-25 15:30:00,91.94,92.0,91.59,91.68,53500.0,71.794,71.8409,71.5207,71.591,53500.0
2013-11-26 09:30:00,91.67,91.8,89.74,90.18,97600.0,71.5832,71.6847,70.0761,70.4197,97600.0
2013-11-26 10:00:00,90.16,90.37,89.86,90.0,111700.0,70.404,70.568,70.1698,70.2791,111700.0
2013-11-26 10:30:00,90.06,90.18,89.9,90.12,54200.0,70.326,70.4197,70.201,70.3728,54200.0
2013-11-26 11:00:00,90.1,90.18,89.91,89.98,31000.0,70.3572,70.4197,70.2088,70.2635,31000.0
2013-11-26 11:30:00,89.98,90.88,89.97,90.55,21000.0,70.2635,70.9663,70.2557,70.7086,21000.0
2013-11-26 12:00:00,90.58,91.44,90.52,91.31,18700.0,70.732,71.4036,70.6852,71.3021,18700.0
2013-11-26 12:30:00,91.3,91.49,91.19,91.47,14200.0,71.2942,71.4426,71.2083,71.427,14200.0
2013-11-26 13:00:00,91.44,92.26,91.27,92.22,22400.0,71.4036,72.0439,71.2708,72.0127,22400.0
2013-11-26 13:30:00,92.22,92.28,92.04,92.08,44600.0,72.0127,72.0595,71.8721,71.9033,44600.0
2013-11-26 14:00:00,92.07,92.42,91.9,92.42,34400.0,71.8955,72.1688,71.7628,72.1688,34400.0
2013-11-26 14:30:00,92.39,92.56,92.21,92.29,13700.0,72.1454,72.2781,72.0048,72.0673,13700.0
2013-11-26 15:00:00,92.29,92.43,92.02,92.03,26300.0,72.0673,72.1766,71.8565,71.8643,26300.0
2013-11-26 15:30:00,92.04,92.12,91.6,91.63,113600.0,71.8721,71.9346,71.5285,71.5519,113600.0
2013-11-27 09:30:00,91.55,92.69,91.23,92.21,32000.0,71.4895,72.3797,71.2396,72.0048,32000.0
2013-11-27 10:00:00,92.2,92.99,92.16,92.93,24900.0,71.997,72.6139,71.9658,72.5671,24900.0
2013-11-27 10:30:00,92.99,93.75,92.99,93.45,52700.0,72.6139,73.2074,72.6139,72.9731,52700.0
2013-11-27 11:00:00,93.49,93.64,93.19,93.31,10500.0,73.0044,73.1215,72.7701,72.8638,10500.0
2013-11-27 11:30:00,93.34,93.72,93.29,93.52,17800.0,72.8872,73.184,72.8482,73.0278,17800.0
2013-11-27 12:00:00,93.51,93.69,93.44,93.63,25600.0,73.02,73.1605,72.9653,73.1137,25600.0
2013-11-27 12:30:00,93.64,94.18,93.56,93.88,29700.0,73.1215,73.5432,73.059,73.3089,29700.0
2013-11-27 13:00:00,93.84,94.05,93.8,94.03,17200.0,73.2777,73.4417,73.2464,73.426,17200.0
2013-11-27 13:30:00,94.07,94.35,93.98,94.01,25900.0,73.4573,73.6759,73.387,73.4104,25900.0
2013-11-27 14:00:00,94.01,94.14,93.82,94.1,32400.0,73.4104,73.5119,73.2621,73.4807,32400.0
2013-11-27 14:30:00,94.08,94.47,94.08,94.39,34100.0,73.4651,73.7696,73.4651,73.7072,34100.0
2013-11-27 15:00:00,94.38,94.81,94.37,94.71,45700.0,73.6993,74.0351,73.6915,73.957,45700.0
2013-11-27 15:30:00,94.73,95.01,94.61,94.72,115700.0,73.9727,74.1913,73.879,73.9648,115700.0
2013-11-29 09:30:00,94.66,95.39,93.3,95.31,62400.0,73.918,74.488,72.856,74.4256,62400.0
2013-11-29 10:00:00,95.29,95.32,94.85,95.0,76200.0,74.4099,74.4334,74.0664,74.1835,76200.0
2013-11-29 10:30:00,95.0,95.12,94.66,94.89,37900.0,74.1835,74.2772,73.918,74.0976,37900.0
2013-11-29 11:00:00,94.89,95.22,94.76,94.97,41800.0,74.0976,74.3553,73.9961,74.1601,41800.0
2013-11-29 11:30:00,95.03,95.28,94.89,94.93,51700.0,74.2069,74.4021,74.0976,74.1288,51700.0
2013-11-29 12:00:00,95.0,95.11,94.92,95.02,40000.0,74.1835,74.2694,74.121,74.1991,40000.0
2013-11-29 12:30:00,95.05,95.14,94.94,94.96,122400.0,74.2225,74.2928,74.1366,74.1523,122400.0
2013-12-02 09:30:00,95.69,96.28,94.19,94.35,72100.0,74.7223,75.183,73.551,73.6759,72100.0
2013-12-02 10:00:00,94.25,94.27,93.77,93.95,28800.0,73.5978,73.6135,73.223,73.3636,28800.0
2013-12-02 10:30:00,93.93,93.97,93.3,93.6,27100.0,73.348,73.3792,72.856,73.0903,27100.0
2013-12-02 11:00:00,93.57,93.59,92.85,92.91,26400.0,73.0668,73.0825,72.5046,72.5515,26400.0
2013-12-02 11:30:00,92.87,92.97,92.6,92.93,20200.0,72.5202,72.5983,72.3094,72.5671,20200.0
2013-12-02 12:00:00,92.95,93.07,92.85,93.07,21600.0,72.5827,72.6764,72.5046,72.6764,21600.0
2013-12-02 12:30:00,93.06,93.15,92.97,93.06,11600.0,72.6686,72.7389,72.5983,72.6686,11600.0
2013-12-02 13:00:00,93.03,93.13,92.88,92.92,12800.0,72.6452,72.7233,72.528,72.5593,12800.0
2013-12-02 13:30:00,92.88,93.28,92.83,93.1,124800.0,72.528,72.8404,72.489,72.6998,124800.0
2013-12-02 14:00:00,93.1,93.28,92.98,93.16,13700.0,72.6998,72.8404,72.6061,72.7467,13700.0
2013-12-02 14:30:00,93.22,93.32,92.93,93.23,13200.0,72.7935,72.8716,72.5671,72.8013,13200.0
2013-12-02 15:00:00,93.18,93.2,92.92,92.92,18600.0,72.7623,72.7779,72.5593,72.5593,18600.0
2013-12-02 15:30:00,92.9,93.04,92.73,92.82,54700.0,72.5436,72.653,72.4109,72.4812,54700.0
2013-12-03 09:30:00,93.0,93.0,91.98,92.52,23700.0,72.6217,72.6217,71.8252,72.2469,23700.0
2013-12-03 10:00:00,92.61,92.64,92.19,92.2,22600.0,72.3172,72.3406,71.9892,71.997,22600.0
2013-12-03 10:30:00,92.2,92.47,92.11,92.11,21100.0,71.997,72.2079,71.9268,71.9268,21100.0
2013-12-03 11:00:00,92.12,92.14,91.03,91.03,24200.0,71.9346,71.9502,71.0834,71.0834,24200.0
2013-12-03 11:30:00,91.03,91.72,90.81,91.54,23500.0,71.0834,71.6222,70.9116,71.4817,23500.0
2013-12-03 12:00:00,91.57,91.97,91.52,91.67,19400.0,71.5051,71.8174,71.466,71.5832,19400.0
2013-12-03 12:30:00,91.61,91.98,91.51,91.86,8100.0,71.5363,71.8252,71.4582,71.7315,8100.0
2013-12-03 13:00:00,91.84,91.84,91.58,91.75,12600.0,71.7159,71.7159,71.5129,71.6456,12600.0
2013-12-03 13:30:00,91.77,92.17,91.74,92.11,30900.0,71.6613,71.9736,71.6378,71.9268,30900.0
2013-12-03 14:00:00,92.11,92.17,91.68,91.94,27100.0,71.9268,71.9736,71.591,71.794,27100.0
2013-12-03 14:30:00,91.94,92.67,91.92,92.56,32300.0,71.794,72.364,71.7784,72.2781,32300.0
2013-12-03 15:00:00,92.51,93.05,92.3,93.05,34400.0,72.2391,72.6608,72.0751,72.6608,34400.0
2013-12-03 15:30:00,93.01,93.09,92.66,92.73,57800.0,72.6295,72.692,72.3562,72.4109,57800.0
2013-12-04 09:30:00,93.2,93.2,91.9,92.14,54800.0,72.7779,72.7779,71.7628,71.9502,54800.0
2013-12-04 10:00:00,92.17,93.14,92.17,92.9,47100.0,71.9736,72.7311,71.9736,72.5436,47100.0
2013-12-04 10:30:00,92.95,93.04,92.58,92.72,22500.0,72.5827,72.653,72.2938,72.4031,22500.0
2013-12-04 11:00:00,92.69,92.81,92.39,92.39,33400.0,72.3797,72.4734,72.1454,72.1454,33400.0
2013-12-04 11:30:00,92.39,92.55,92.26,92.53,23400.0,72.1454,72.2703,72.0439,72.2547,23400.0
2013-12-04 12:00:00,92.45,92.9,92.32,92.77,30200.0,72.1923,72.5436,72.0907,72.4421,30200.0
2013-12-04 12:30:00,92.77,93.05,92.75,93.0,17500.0,72.4421,72.6608,72.4265,72.6217,17500.0
2013-12-04 13:00:00,93.0,93.2,92.73,92.76,27800.0,72.6217,72.7779,72.4109,72.4343,27800.0
2013-12-04 13:30:00,92.6,92.73,92.38,92.39,20900.0,72.3094,72.4109,72.1376,72.1454,20900.0
2013-12-04 14:00:00,92.41,92.93,92.32,92.89,18800.0,72.161,72.5671,72.0907,72.5358,18800.0
2013-12-04 14:30:00,92.83,93.3,92.83,93.2,23100.0,72.489,72.856,72.489,72.7779,23100.0
2013-12-04 15:00:00,93.12,93.62,93.03,93.46,42600.0,72.7154,73.1059,72.6452,72.9809,42600.0
2013-12-04 15:30:00,93.46,94.24,93.43,93.47,100800.0,72.9809,73.59,72.9575,72.9887,100800.0
2013-12-05 09:30:00,93.22,93.48,92.54,93.41,22000.0,72.7935,72.9966,72.2625,72.9419,22000.0
2013-12-05 10:00:00,93.42,94.67,93.42,93.86,34000.0,72.9497,73.9258,72.9497,73.2933,34000.0
2013-12-05 10:30:00,93.88,94.25,93.82,94.08,8500.0,73.3089,73.5978,73.2621,73.4651,8500.0
2013-12-05 11:00:00,94.09,94.09,93.91,93.94,10700.0,73.4729,73.4729,73.3323,73.3558,10700.0
2013-12-05 11:30:00,93.81,94.12,93.76,94.06,34700.0,73.2542,73.4963,73.2152,73.4495,34700.0
2013-12-05 12:00:00,94.01,94.15,93.88,93.88,34700.0,73.4104,73.5197,73.3089,73.3089,34700.0
2013-12-05 12:30:00,93.82,93.82,93.54,93.69,20400.0,73.2621,73.2621,73.0434,73.1605,20400.0
2013-12-05 13:00:00,93.65,93.66,93.16,93.32,16100.0,73.1293,73.1371,72.7467,72.8716,16100.0
2013-12-05 13:30:00,93.31,93.48,92.91,92.91,45400.0,72.8638,72.9966,72.5515,72.5515,45400.0
2013-12-05 14:00:00,92.89,92.96,92.45,92.67,41500.0,72.5358,72.5905,72.1923,72.364,41500.0
2013-12-05 14:30:00,92.67,92.84,92.18,92.23,25000.0,72.364,72.4968,71.9814,72.0205,25000.0
2013-12-05 15:00:00,92.18,92.69,92.18,92.58,14300.0,71.9814,72.3797,71.9814,72.2938,14300.0
2013-12-05 15:30:00,92.56,92.7,92.24,92.29,129700.0,72.2781,72.3875,72.0283,72.0673,129700.0
2013-12-06 09:30:00,93.95,94.39,93.35,93.81,31600.0,73.3636,73.7072,72.895,73.2542,31600.0
2013-12-06 10:00:00,94.0,94.39,93.73,94.26,49300.0,73.4026,73.7072,73.1918,73.6056,49300.0
2013-12-06 10:30:00,94.15,95.0,94.15,94.92,46000.0,73.5197,74.1835,73.5197,74.121,46000.0
2013-12-06 11:00:00,94.88,95.04,94.79,94.83,76000.0,74.0898,74.2147,74.0195,74.0507,76000.0
2013-12-06 11:30:00,94.89,95.3,94.89,95.13,17700.0,74.0976,74.4178,74.0976,74.285,17700.0
2013-12-06 12:00:00,95.09,95.25,94.9,94.97,29400.0,74.2538,74.3787,74.1054,74.1601,29400.0
2013-12-06 12:30:00,94.97,95.06,94.87,94.94,25500.0,74.1601,74.2303,74.082,74.1366,25500.0
2013-12-06 13:00:00,94.96,95.0,94.78,94.96,45000.0,74.1523,74.1835,74.0117,74.1523,45000.0
2013-12-06 13:30:00,94.96,94.96,94.42,94.42,25100.0,74.1523,74.1523,73.7306,73.7306,25100.0
2013-12-06 14:00:00,94.4,94.62,93.9,94.29,20900.0,73.715,73.8868,73.3245,73.6291,20900.0
2013-12-06 14:30:00,94.35,94.39,94.18,94.23,7300.0,73.6759,73.7072,73.5432,73.5822,7300.0
2013-12-06 15:00:00,94.23,94.27,93.81,93.84,25900.0,73.5822,73.6135,73.2542,73.2777,25900.0
2013-12-06 15:30:00,93.9,94.0,93.48,93.58,82000.0,73.3245,73.4026,72.9966,73.0746,82000.0
2013-12-09 09:30:00,94.08,95.24,93.76,95.0,93600.0,73.4651,74.3709,73.2152,74.1835,93600.0
2013-12-09 10:00:00,95.07,95.16,94.92,95.04,58000.0,74.2382,74.3084,74.121,74.2147,58000.0
2013-12-09 10:30:00,95.02,95.14,94.91,95.01,40800.0,74.1991,74.2928,74.1132,74.1913,40800.0
2013-12-09 11:00:00,94.99,95.0,94.56,94.74,56100.0,74.1757,74.1835,73.8399,73.9805,56100.0
2013-12-09 11:30:00,94.69,94.78,94.3,94.78,27600.0,73.9414,74.0117,73.6369,74.0117,27600.0
2013-12-09 12:00:00,94.78,94.99,94.73,94.94,25100.0,74.0117,74.1757,73.9727,74.1366,25100.0
2013-12-09 12:30:00,94.95,94.95,94.6,94.72,23500.0,74.1445,74.1445,73.8711,73.9648,23500.0
2013-12-09 13:00:00,94.73,94.93,94.67,94.82,20400.0,73.9727,74.1288,73.9258,74.0429,20400.0
2013-12-09 13:30:00,94.86,95.04,94.84,94.96,32700.0,74.0742,74.2147,74.0586,74.1523,32700.0
2013-12-09 14:00:00,94.96,95.03,94.78,94.9,14500.0,74.1523,74.2069,74.0117,74.1054,14500.0
2013-12-09 14:30:00,94.93,95.11,94.85,95.0,69900.0,74.1288,74.2694,74.0664,74.1835,69900.0
2013-12-09 15:00:00,94.99,95.11,94.94,95.0,33900.0,74.1757,74.2694,74.1366,74.1835,33900.0
2013-12-09 15:30:00,95.01,95.1,94.93,94.99,134600.0,74.1913,74.2616,74.1288,74.1757,134600.0
2013-12-10 09:30:00,94.97,95.25,94.83,94.96,33800.0,74.1601,74.3787,74.0507,74.1523,33800.0
2013-12-10 10:00:00,94.97,95.08,94.72,94.72,34800.0,74.1601,74.246,73.9648,73.9648,34800.0
2013-12-10 10:30:00,94.69,95.03,94.65,94.94,28000.0,73.9414,74.2069,73.9102,74.1366,28000.0
2013-12-10 11:00:00,94.95,95.04,94.81,94.84,13600.0,74.1445,74.2147,74.0351,74.0586,13600.0
2013-12-10 11:30:00,94.85,94.92,94.69,94.81,19500.0,74.0664,74.121,73.9414,74.0351,19500.0
2013-12-10 12:00:00,94.76,94.91,94.74,94.76,13100.0,73.9961,74.1132,73.9805,73.9961,13100.0
2013-12-10 12:30:00,94.77,94.99,94.77,94.92,8500.0,74.0039,74.1757,74.0039,74.121,8500.0
2013-12-10 13:00:00,94.91,95.08,94.85,94.89,17500.0,74.1132,74.246,74.0664,74.0976,17500.0
2013-12-10 13:30:00,94.88,95.0,94.75,94.82,12100.0,74.0898,74.1835,73.9883,74.0429,12100.0
2013-12-10 14:00:00,94.79,94.86,94.61,94.69,27100.0,74.0195,74.0742,73.879,73.9414,27100.0
2013-12-10 14:30:00,94.7,95.01,94.55,94.83,30300.0,73.9492,74.1913,73.8321,74.0507,30300.0
2013-12-10 15:00:00,94.82,95.18,94.78,95.15,23000.0,74.0429,74.3241,74.0117,74.3006,23000.0
2013-12-10 15:30:00,95.15,95.42,95.15,95.4,97100.0,74.3006,74.5115,74.3006,74.4958,97100.0
2013-12-11 09:30:00,95.21,95.81,95.2,95.6,99700.0,74.3475,74.816,74.3397,74.652,99700.0
2013-12-11 10:00:00,95.58,95.75,95.5,95.61,121600.0,74.6364,74.7692,74.5739,74.6598,121600.0
2013-12-11 10:30:00,95.64,95.83,95.55,95.83,27500.0,74.6833,74.8316,74.613,74.8316,27500.0
2013-12-11 11:00:00,95.81,95.81,95.54,95.58,38900.0,74.816,74.816,74.6052,74.6364,38900.0
2013-12-11 11:30:00,95.64,96.08,95.6,95.9,120300.0,74.6833,75.0268,74.652,74.8863,120300.0
2013-12-11 12:00:00,95.92,96.24,95.9,95.9,41500.0,74.9019,75.1518,74.8863,74.8863,41500.0
2013-12-11 12:30:00,95.89,95.95,95.35,95.6,33800.0,74.8785,74.9253,74.4568,74.652,33800.0
2013-12-11 13:00:00,95.6,95.75,95.43,95.54,47600.0,74.652,74.7692,74.5193,74.6052,47600.0
2013-12-11 13:30:00,95.54,95.78,95.48,95.6,41900.0,74.6052,74.7926,74.5583,74.652,41900.0
2013-12-11 14:00:00,95.63,95.89,95.54,95.6,31500.0,74.6754,74.8785,74.6052,74.652,31500.0
2013-12-11 14:30:00,95.6,95.7,95.38,95.48,84700.0,74.652,74.7301,74.4802,74.5583,84700.0
2013-12-11 15:00:00,95.46,95.62,95.34,95.58,108800.0,74.5427,74.6676,74.449,74.6364,108800.0
2013-12-11 15:30:00,95.52,95.62,95.35,95.47,131300.0,74.5896,74.6676,74.4568,74.5505,131300.0
2013-12-12 09:30:00,95.12,95.12,93.43,93.59,48900.0,74.2772,74.2772,72.9575,73.0825,48900.0
2013-12-12 10:00:00,93.53,93.77,92.86,92.88,32200.0,73.0356,73.223,72.5124,72.528,32200.0
2013-12-12 10:30:00,92.88,93.37,92.65,93.2,39600.0,72.528,72.9107,72.3484,72.7779,39600.0
2013-12-12 11:00:00,93.2,93.29,93.01,93.15,43800.0,72.7779,72.8482,72.6295,72.7389,43800.0
2013-12-12 11:30:00,93.03,93.46,93.03,93.19,25100.0,72.6452,72.9809,72.6452,72.7701,25100.0
2013-12-12 12:00:00,93.17,93.45,93.05,93.45,18800.0,72.7545,72.9731,72.6608,72.9731,18800.0
2013-12-12 12:30:00,93.45,93.72,93.42,93.7,16100.0,72.9731,73.184,72.9497,73.1684,16100.0
2013-12-12 13:00:00,93.7,94.23,93.65,94.16,34200.0,73.1684,73.5822,73.1293,73.5276,34200.0
2013-12-12 13:30:00,94.16,94.16,93.74,93.87,20800.0,73.5276,73.5276,73.1996,73.3011,20800.0
2013-12-12 14:00:00,93.78,94.48,93.78,94.4,21100.0,73.2308,73.7774,73.2308,73.715,21100.0
2013-12-12 14:30:00,94.36,94.37,94.09,94.36,14900.0,73.6837,73.6915,73.4729,73.6837,14900.0
2013-12-12 15:00:00,94.35,94.41,93.98,94.19,45000.0,73.6759,73.7228,73.387,73.551,45000.0
2013-12-12 15:30:00,94.17,94.26,93.73,94.08,126100.0,73.5354,73.6056,73.1918,73.4651,126100.0
2013-12-13 09:30:00,93.28,94.91,93.28,93.82,99000.0,74.025,75.3185,74.025,74.4535,99000.0
2013-12-13 10:00:00,93.93,94.02,93.27,93.57,39700.0,74.5408,74.6123,74.0171,74.2551,39700.0
2013-12-13 10:30:00,93.58,93.67,92.98,93.24,25200.0,74.2631,74.3345,73.7869,73.9933,25200.0
2013-12-13 11:00:00,93.18,93.4,92.83,93.12,34600.0,73.9457,74.1202,73.6679,73.898,34600.0
2013-12-13 11:30:00,93.18,93.56,93.06,93.56,39400.0,73.9457,74.2472,73.8504,74.2472,39400.0
2013-12-13 12:00:00,93.49,93.77,93.49,93.7,36900.0,74.1917,74.4139,74.1917,74.3583,36900.0
2013-12-13 12:30:00,93.71,93.98,93.56,93.67,48200.0,74.3662,74.5805,74.2472,74.3345,48200.0
2013-12-13 13:00:00,93.56,93.77,93.56,93.73,28600.0,74.2472,74.4139,74.2472,74.3821,28600.0
2013-12-13 13:30:00,93.7,93.99,93.64,93.97,36300.0,74.3583,74.5884,74.3107,74.5726,36300.0
2013-12-13 14:00:00,93.97,94.09,93.69,94.05,51400.0,74.5726,74.6678,74.3504,74.6361,51400.0
2013-12-13 14:30:00,94.06,94.33,94.02,94.32,35600.0,74.644,74.8583,74.6123,74.8503,35600.0
2013-12-13 15:00:00,94.32,94.64,94.28,94.63,50700.0,74.8503,75.1043,74.8186,75.0963,50700.0
2013-12-13 15:30:00,94.66,95.04,94.55,94.62,186800.0,75.1201,75.4217,75.0329,75.0884,186800.0
2013-12-16 09:30:00,94.56,95.74,94.24,95.19,51100.0,75.0408,75.9772,74.7868,75.5407,51100.0
2013-12-16 10:00:00,95.15,95.45,95.04,95.16,57800.0,75.509,75.7471,75.4217,75.5169,57800.0
2013-12-16 10:30:00,95.18,95.22,94.94,95.13,37000.0,75.5328,75.5646,75.3423,75.4931,37000.0
2013-12-16 11:00:00,95.08,95.14,94.79,94.96,39600.0,75.4534,75.5011,75.2233,75.3582,39600.0
2013-12-16 11:30:00,94.99,95.18,94.93,95.1,32100.0,75.382,75.5328,75.3344,75.4693,32100.0
2013-12-16 12:00:00,95.06,95.19,94.95,95.05,44300.0,75.4376,75.5407,75.3503,75.4296,44300.0
2013-12-16 12:30:00,95.06,95.08,94.82,94.94,33000.0,75.4376,75.4534,75.2471,75.3423,33000.0
2013-12-16 13:00:00,94.92,94.95,94.6,94.77,27900.0,75.3265,75.3503,75.0725,75.2074,27900.0
2013-12-16 13:30:00,94.72,94.82,94.63,94.8,34000.0,75.1678,75.2471,75.0963,75.2312,34000.0
2013-12-16 14:00:00,94.8,94.82,94.48,94.7,39200.0,75.2312,75.2471,74.9773,75.1519,39200.0
2013-12-16 14:30:00,94.72,94.8,94.56,94.61,36700.0,75.1678,75.2312,75.0408,75.0805,36700.0
2013-12-16 15:00:00,94.58,94.82,94.56,94.8,41700.0,75.0567,75.2471,75.0408,75.2312,41700.0
2013-12-16 15:30:00,94.78,94.78,94.47,94.55,145700.0,75.2154,75.2154,74.9694,75.0329,145700.0
2013-12-17 09:30:00,94.68,95.62,94.44,94.59,49800.0,75.136,75.882,74.9456,75.0646,49800.0
2013-12-17 10:00:00,94.59,94.59,93.94,94.04,24700.0,75.0646,75.0646,74.5488,74.6281,24700.0
2013-12-17 10:30:00,93.94,94.0,93.58,93.73,29100.0,74.5488,74.5964,74.2631,74.3821,29100.0
2013-12-17 11:00:00,93.72,94.12,93.66,93.98,19500.0,74.3742,74.6916,74.3266,74.5805,19500.0
2013-12-17 11:30:00,93.96,94.2,93.88,93.99,30900.0,74.5646,74.7551,74.5012,74.5884,30900.0
2013-12-17 12:00:00,93.89,93.96,93.78,93.84,28700.0,74.5091,74.5646,74.4218,74.4694,28700.0
2013-12-17 12:30:00,93.83,94.0,93.74,93.74,47600.0,74.4615,74.5964,74.3901,74.3901,47600.0
2013-12-17 13:00:00,93.77,93.96,93.77,93.85,58900.0,74.4139,74.5646,74.4139,74.4773,58900.0
2013-12-17 13:30:00,93.87,93.99,93.75,93.89,36600.0,74.4932,74.5884,74.398,74.5091,36600.0
2013-12-17 14:00:00,93.86,94.02,93.8,93.95,33600.0,74.4853,74.6123,74.4377,74.5567,33600.0
2013-12-17 14:30:00,93.94,94.04,93.88,93.93,19100.0,74.5488,74.6281,74.5012,74.5408,19100.0
2013-12-17 15:00:00,93.91,94.07,93.91,93.97,29900.0,74.525,74.6519,74.525,74.5726,29900.0
2013-12-17 15:30:00,94.0,94.06,93.71,93.77,82900.0,74.5964,74.644,74.3662,74.4139,82900.0
2013-12-18 09:30:00,93.99,93.99,92.39,93.66,143800.0,74.5884,74.5884,73.3187,74.3266,143800.0
2013-12-18 10:00:00,93.67,93.81,93.43,93.47,92000.0,74.3345,74.4456,74.144,74.1758,92000.0
2013-12-18 10:30:00,93.47,93.71,93.43,93.66,51500.0,74.1758,74.3662,74.144,74.3266,51500.0
2013-12-18 11:00:00,93.69,93.72,93.21,93.44,47700.0,74.3504,74.3742,73.9695,74.152,47700.0
2013-12-18 11:30:00,93.39,93.5,93.0,93.03,49000.0,74.1123,74.1996,73.8028,73.8266,49000.0
2013-12-18 12:00:00,93.02,93.12,92.97,92.97,51000.0,73.8187,73.898,73.779,73.779,51000.0
2013-12-18 12:30:00,93.0,93.16,93.0,93.12,41800.0,73.8028,73.9298,73.8028,73.898,41800.0
2013-12-18 13:00:00,93.1,93.31,92.79,93.15,119600.0,73.8822,74.0488,73.6362,73.9218,119600.0
2013-12-18 13:30:00,93.11,93.74,93.05,93.66,30100.0,73.8901,74.3901,73.8425,74.3266,30100.0
2013-12-18 14:00:00,93.56,95.59,92.82,95.43,215900.0,74.2472,75.8582,73.66,75.7312,215900.0
2013-12-18 14:30:00,95.33,96.62,95.11,95.67,167800.0,75.6518,76.6756,75.4773,75.9217,167800.0
2013-12-18 15:00:00,95.62,96.23,95.56,95.75,52200.0,75.882,76.3661,75.8344,75.9851,52200.0
2013-12-18 15:30:00,95.74,95.82,95.19,95.23,180500.0,75.9772,76.0407,75.5407,75.5725,180500.0
2013-12-19 09:30:00,96.62,96.62,94.74,94.91,99600.0,76.6756,76.6756,75.1836,75.3185,99600.0
2013-12-19 10:00:00,94.9,95.12,94.18,95.11,78100.0,75.3106,75.4852,74.7392,75.4773,78100.0
2013-12-19 10:30:00,95.11,95.21,94.91,95.06,46100.0,75.4773,75.5566,75.3185,75.4376,46100.0
2013-12-19 11:00:00,95.11,95.11,94.7,94.7,52800.0,75.4773,75.4773,75.1519,75.1519,52800.0
2013-12-19 11:30:00,94.73,95.55,94.73,95.54,63700.0,75.1757,75.8264,75.1757,75.8185,63700.0
2013-12-19 12:00:00,95.52,95.52,95.01,95.08,29300.0,75.8026,75.8026,75.3979,75.4534,29300.0
2013-12-19 12:30:00,95.08,95.17,95.07,95.1,27900.0,75.4534,75.5249,75.4455,75.4693,27900.0
2013-12-19 13:00:00,95.1,95.3,95.09,95.15,43000.0,75.4693,75.628,75.4614,75.509,43000.0
2013-12-19 13:30:00,95.15,95.28,95.06,95.26,59000.0,75.509,75.6122,75.4376,75.5963,59000.0
2013-12-19 14:00:00,95.22,95.41,95.05,95.1,39600.0,75.5646,75.7153,75.4296,75.4693,39600.0
2013-12-19 14:30:00,95.08,95.39,95.08,95.38,43700.0,75.4534,75.6995,75.4534,75.6915,43700.0
2013-12-19 15:00:00,95.36,95.65,95.3,95.6,38800.0,75.6757,75.9058,75.628,75.8661,38800.0
2013-12-19 15:30:00,95.61,95.61,95.35,95.46,145600.0,75.874,75.874,75.6677,75.755,145600.0
2013-12-20 09:30:00,95.74,96.63,93.1,96.42,99200.0,75.9772,76.6835,73.8822,76.5168,99200.0
2013-12-20 10:00:00,96.43,96.5,96.24,96.5,49700.0,76.5248,76.5803,76.374,76.5803,49700.0
2013-12-20 10:30:00,96.47,96.83,96.4,96.68,44600.0,76.5565,76.8422,76.501,76.7232,44600.0
2013-12-20 11:00:00,96.74,96.83,96.63,96.7,26700.0,76.7708,76.8422,76.6835,76.739,26700.0
2013-12-20 11:30:00,96.67,96.78,96.47,96.6,24000.0,76.7152,76.8025,76.5565,76.6597,24000.0
2013-12-20 12:00:00,96.61,96.64,96.39,96.54,19800.0,76.6676,76.6914,76.493,76.6121,19800.0
2013-12-20 12:30:00,96.56,96.58,96.37,96.46,18600.0,76.6279,76.6438,76.4772,76.5486,18600.0
2013-12-20 13:00:00,96.47,96.61,96.34,96.52,26600.0,76.5565,76.6676,76.4534,76.5962,26600.0
2013-12-20 13:30:00,96.52,96.52,96.09,96.25,28700.0,76.5962,76.5962,76.255,76.3819,28700.0
2013-12-20 14:00:00,96.23,96.28,95.81,95.91,34100.0,76.3661,76.4057,76.0328,76.1121,34100.0
2013-12-20 14:30:00,95.9,95.96,95.74,95.74,32000.0,76.1042,76.1518,75.9772,75.9772,32000.0
2013-12-20 15:00:00,95.78,95.85,95.59,95.63,32900.0,76.009,76.0645,75.8582,75.8899,32900.0
2013-12-20 15:30:00,95.61,95.99,95.61,95.92,131100.0,75.874,76.1756,75.874,76.1201,131100.0
2013-12-23 09:30:00,96.02,96.44,96.01,96.27,11600.0,76.1994,76.5327,76.1915,76.3978,11600.0
2013-12-23 10:00:00,96.26,96.28,96.05,96.19,36900.0,76.3899,76.4057,76.2232,76.3343,36900.0
2013-12-23 10:30:00,96.19,96.49,96.15,96.41,31400.0,76.3343,76.5724,76.3026,76.5089,31400.0
2013-12-23 11:00:00,96.43,96.72,96.35,96.45,27700.0,76.5248,76.7549,76.4613,76.5407,27700.0
2013-12-23 11:30:00,96.47,96.82,96.4,96.75,36100.0,76.5565,76.8343,76.501,76.7787,36100.0
2013-12-23 12:00:00,96.76,97.0,96.69,97.0,24100.0,76.7867,76.9771,76.7311,76.9771,24100.0
2013-12-23 12:30:00,96.95,97.0,96.62,96.78,26600.0,76.9374,76.9771,76.6756,76.8025,26600.0
2013-12-23 13:00:00,96.76,96.93,96.73,96.93,17200.0,76.7867,76.9216,76.7629,76.9216,17200.0
2013-12-23 13:30:00,96.92,96.99,96.82,96.99,19300.0,76.9136,76.9692,76.8343,76.9692,19300.0
2013-12-23 14:00:00,96.94,97.25,96.94,97.15,25200.0,76.9295,77.1755,76.9295,77.0962,25200.0
2013-12-23 14:30:00,97.13,97.46,97.12,97.39,22500.0,77.0803,77.3422,77.0723,77.2866,22500.0
2013-12-23 15:00:00,97.4,97.55,97.4,97.54,56100.0,77.2946,77.4136,77.2946,77.4057,56100.0
2013-12-23 15:30:00,97.53,97.8,97.44,97.52,110000.0,77.3977,77.612,77.3263,77.3898,110000.0
2013-12-24 09:30:00,97.7,97.9,97.21,97.46,37500.0,77.5326,77.6913,77.1438,77.3422,37500.0
2013-12-24 10:00:00,97.51,97.62,97.4,97.58,22500.0,77.3818,77.4691,77.2946,77.4374,22500.0
2013-12-24 10:30:00,97.46,97.89,97.44,97.59,18900.0,77.3422,77.6834,77.3263,77.4453,18900.0
2013-12-24 11:00:00,97.66,97.76,97.38,97.71,18900.0,77.5009,77.5802,77.2787,77.5406,18900.0
2013-12-24 11:30:00,97.66,97.69,97.34,97.57,20700.0,77.5009,77.5247,77.2469,77.4295,20700.0
2013-12-24 12:00:00,97.53,97.61,97.35,97.61,23500.0,77.3977,77.4612,77.2549,77.4612,23500.0
2013-12-24 12:30:00,97.58,97.6,97.33,97.51,54600.0,77.4374,77.4533,77.239,77.3818,54600.0
2013-12-26 09:30:00,97.55,97.68,96.49,96.52,32000.0,77.4136,77.5168,76.5724,76.5962,32000.0
2013-12-26 10:00:00,96.49,97.15,96.48,97.08,24200.0,76.5724,77.0962,76.5645,77.0406,24200.0
2013-12-26 10:30:00,97.1,97.1,96.51,96.51,38900.0,77.0565,77.0565,76.5883,76.5883,38900.0
2013-12-26 11:00:00,96.5,96.88,96.38,96.73,16600.0,76.5803,76.8819,76.4851,76.7629,16600.0
2013-12-26 11:30:00,96.72,96.9,96.62,96.75,14100.0,76.7549,76.8978,76.6756,76.7787,14100.0
2013-12-26 12:00:00,96.82,96.95,96.74,96.75,17900.0,76.8343,76.9374,76.7708,76.7787,17900.0
2013-12-26 12:30:00,96.8,97.14,96.74,97.09,19100.0,76.8184,77.0882,76.7708,77.0485,19100.0
2013-12-26 13:00:00,97.09,97.24,97.05,97.13,9700.0,77.0485,77.1676,77.0168,77.0803,9700.0
2013-12-26 13:30:00,97.17,97.29,97.15,97.29,9300.0,77.112,77.2073,77.0962,77.2073,9300.0
2013-12-26 14:00:00,97.27,97.46,96.97,97.46,25000.0,77.1914,77.3422,76.9533,77.3422,25000.0
2013-12-26 14:30:00,97.44,97.47,97.24,97.46,9900.0,77.3263,77.3501,77.1676,77.3422,9900.0
2013-12-26 15:00:00,97.45,97.53,97.33,97.41,16400.0,77.3342,77.3977,77.239,77.3025,16400.0
2013-12-26 15:30:00,97.39,97.48,97.14,97.29,42200.0,77.2866,77.358,77.0882,77.2073,42200.0
2013-12-27 09:30:00,97.45,97.45,96.92,97.17,13500.0,77.3342,77.3342,76.9136,77.112,13500.0
2013-12-27 10:00:00,97.23,97.36,96.95,96.95,14100.0,77.1596,77.2628,76.9374,76.9374,14100.0
2013-12-27 10:30:00,96.98,96.98,96.5,96.61,17400.0,76.9612,76.9612,76.5803,76.6676,17400.0
2013-12-27 11:00:00,96.59,96.61,96.25,96.34,17400.0,76.6518,76.6676,76.3819,76.4534,17400.0
2013-12-27 11:30:00,96.35,96.36,96.1,96.16,15400.0,76.4613,76.4692,76.2629,76.3105,15400.0
2013-12-27 12:00:00,96.14,96.32,96.02,96.21,26400.0,76.2946,76.4375,76.1994,76.3502,26400.0
2013-12-27 12:30:00,96.25,97.31,96.22,97.31,19400.0,76.3819,77.2231,76.3581,77.2231,19400.0
2013-12-27 13:00:00,97.31,97.56,97.3,97.56,19300.0,77.2231,77.4215,77.2152,77.4215,19300.0
2013-12-27 13:30:00,97.56,97.65,97.37,97.4,14600.0,77.4215,77.4929,77.2707,77.2946,14600.0
2013-12-27 14:00:00,97.4,97.43,97.12,97.23,21800.0,77.2946,77.3184,77.0723,77.1596,21800.0
2013-12-27 14:30:00,97.23,97.23,96.84,97.12,19000.0,77.1596,77.1596,76.8501,77.0723,19000.0
2013-12-27 15:00:00,97.13,97.83,97.09,97.59,30900.0,77.0803,77.6358,77.0485,77.4453,30900.0
2013-12-27 15:30:00,97.56,97.61,97.4,97.5,58600.0,77.4215,77.4612,77.2946,77.3739,58600.0
2013-12-30 09:30:00,96.98,98.71,96.27,98.1,43900.0,76.9612,78.3341,76.3978,77.8501,43900.0
2013-12-30 10:00:00,98.08,98.33,97.45,97.48,15300.0,77.8342,78.0326,77.3342,77.358,15300.0
2013-12-30 10:30:00,97.48,97.84,97.27,97.74,14000.0,77.358,77.6437,77.1914,77.5644,14000.0
2013-12-30 11:00:00,97.74,98.27,97.74,98.22,12100.0,77.5644,77.985,77.5644,77.9453,12100.0
2013-12-30 11:30:00,98.32,98.32,97.98,98.04,18800.0,78.0246,78.0246,77.7548,77.8024,18800.0
2013-12-30 12:00:00,98.06,98.42,97.97,98.36,23500.0,77.8183,78.104,77.7469,78.0564,23500.0
2013-12-30 12:30:00,98.32,98.35,97.99,98.09,13100.0,78.0246,78.0485,77.7628,77.8421,13100.0
2013-12-30 13:00:00,98.03,98.03,97.81,97.83,22000.0,77.7945,77.7945,77.6199,77.6358,22000.0
2013-12-30 13:30:00,97.82,97.91,97.76,97.87,25200.0,77.6279,77.6993,77.5802,77.6675,25200.0
2013-12-30 14:00:00,97.86,98.01,97.79,97.82,23200.0,77.6596,77.7786,77.604,77.6279,23200.0
2013-12-30 14:30:00,97.89,97.99,97.79,97.89,27700.0,77.6834,77.7628,77.604,77.6834,27700.0
2013-12-30 15:00:00,97.89,98.31,97.87,98.09,26900.0,77.6834,78.0167,77.6675,77.8421,26900.0
2013-12-30 15:30:00,98.06,98.17,97.85,98.0,67400.0,77.8183,77.9056,77.6517,77.7707,67400.0
2013-12-31 09:30:00,97.73,97.77,97.01,97.58,21400.0,77.5564,77.5882,76.9851,77.4374,21400.0
2013-12-31 10:00:00,97.54,97.82,97.35,97.42,14900.0,77.4057,77.6279,77.2549,77.3104,14900.0
2013-12-31 10:30:00,97.34,97.47,97.16,97.22,11600.0,77.2469,77.3501,77.1041,77.1517,11600.0
2013-12-31 11:00:00,97.25,97.45,96.89,96.96,14300.0,77.1755,77.3342,76.8898,76.9454,14300.0
2013-12-31 11:30:00,96.99,96.99,96.73,96.81,11000.0,76.9692,76.9692,76.7629,76.8263,11000.0
2013-12-31 12:00:00,96.83,96.95,96.82,96.85,13400.0,76.8422,76.9374,76.8343,76.8581,13400.0
2013-12-31 12:30:00,96.88,96.88,96.23,96.5,25000.0,76.8819,76.8819,76.3661,76.5803,25000.0
2013-12-31 13:00:00,96.51,96.86,96.51,96.86,6200.0,76.5883,76.866,76.5883,76.866,6200.0
2013-12-31 13:30:00,96.89,97.22,96.89,97.2,4700.0,76.8898,77.1517,76.8898,77.1358,4700.0
2013-12-31 14:00:00,97.12,97.36,97.05,97.23,9500.0,77.0723,77.2628,77.0168,77.1596,9500.0
2013-12-31 14:30:00,97.29,97.47,97.25,97.39,8200.0,77.2073,77.3501,77.1755,77.2866,8200.0
2013-12-31 15:00:00,97.35,97.42,97.17,97.42,7200.0,77.2549,77.3104,77.112,77.3104,7200.0
2013-12-31 15:30:00,97.42,97.92,97.41,97.88,50100.0,77.3104,77.7072,77.3025,77.6755,50100.0
2014-01-02 09:30:00,96.34,96.86,95.37,96.21,35000.0,76.4534,76.866,75.6836,76.3502,35000.0
2014-01-02 10:00:00,96.26,96.4,94.95,95.07,48800.0,76.3899,76.501,75.3503,75.4455,48800.0
2014-01-02 10:30:00,95.06,95.2,94.79,95.04,70600.0,75.4376,75.5487,75.2233,75.4217,70600.0
2014-01-02 11:00:00,95.04,95.11,94.89,95.0,58100.0,75.4217,75.4773,75.3027,75.39,58100.0
2014-01-02 11:30:00,94.97,95.09,94.85,94.92,52100.0,75.3662,75.4614,75.2709,75.3265,52100.0
2014-01-02 12:00:00,94.85,95.08,94.84,95.0,31300.0,75.2709,75.4534,75.263,75.39,31300.0
2014-01-02 12:30:00,95.02,95.19,94.95,95.02,53400.0,75.4058,75.5407,75.3503,75.4058,53400.0
2014-01-02 13:00:00,94.98,95.09,94.74,94.74,45700.0,75.3741,75.4614,75.1836,75.1836,45700.0
2014-01-02 13:30:00,94.79,94.85,94.69,94.73,47200.0,75.2233,75.2709,75.144,75.1757,47200.0
2014-01-02 14:00:00,94.73,94.91,94.34,94.52,87600.0,75.1757,75.3185,74.8662,75.009,87600.0
2014-01-02 14:30:00,94.52,94.74,94.45,94.48,40300.0,75.009,75.1836,74.9535,74.9773,40300.0
2014-01-02 15:00:00,94.46,94.65,94.0,94.38,66100.0,74.9614,75.1122,74.5964,74.8979,66100.0
2014-01-02 15:30:00,94.38,94.62,94.15,94.44,150000.0,74.8979,75.0884,74.7154,74.9456,150000.0
2014-01-03 09:30:00,94.66,94.97,94.3,94.79,9400.0,75.1201,75.3662,74.8345,75.2233,9400.0
2014-01-03 10:00:00,94.78,95.08,94.75,94.84,28600.0,75.2154,75.4534,75.1916,75.263,28600.0
2014-01-03 10:30:00,94.82,95.05,94.77,94.79,30200.0,75.2471,75.4296,75.2074,75.2233,30200.0
2014-01-03 11:00:00,94.79,94.8,94.28,94.34,24400.0,75.2233,75.2312,74.8186,74.8662,24400.0
2014-01-03 11:30:00,94.32,94.44,94.21,94.37,27000.0,74.8503,74.9456,74.763,74.89,27000.0
2014-01-03 12:00:00,94.32,94.56,93.92,94.51,30700.0,74.8503,75.0408,74.5329,75.0011,30700.0
2014-01-03 12:30:00,94.5,94.77,93.72,93.72,50100.0,74.9932,75.2074,74.3742,74.3742,50100.0
2014-01-03 13:00:00,93.7,94.09,93.52,94.09,36000.0,74.3583,74.6678,74.2155,74.6678,36000.0
2014-01-03 13:30:00,94.12,94.16,93.79,94.09,22500.0,74.6916,74.7234,74.4297,74.6678,22500.0
2014-01-03 14:00:00,94.1,94.34,93.87,93.89,24600.0,74.6757,74.8662,74.4932,74.5091,24600.0
2014-01-03 14:30:00,93.89,94.32,93.76,94.1,60900.0,74.5091,74.8503,74.4059,74.6757,60900.0
2014-01-03 15:00:00,94.16,94.3,93.95,94.1,51300.0,74.7234,74.8345,74.5567,74.6757,51300.0
2014-01-03 15:30:00,94.1,94.34,93.79,94.05,123600.0,74.6757,74.8662,74.4297,74.6361,123600.0
2014-01-06 09:30:00,94.41,94.41,93.5,93.51,13500.0,74.9218,74.9218,74.1996,74.2075,13500.0
2014-01-06 10:00:00,93.51,93.94,93.5,93.75,21000.0,74.2075,74.5488,74.1996,74.398,21000.0
2014-01-06 10:30:00,93.75,93.82,93.61,93.66,9800.0,74.398,74.4535,74.2869,74.3266,9800.0
2014-01-06 11:00:00,93.68,93.73,93.51,93.53,24800.0,74.3424,74.3821,74.2075,74.2234,24800.0
2014-01-06 11:30:00,93.51,93.88,93.5,93.81,39500.0,74.2075,74.5012,74.1996,74.4456,39500.0
2014-01-06 12:00:00,93.74,94.23,93.55,94.23,26500.0,74.3901,74.7789,74.2393,74.7789,26500.0
2014-01-06 12:30:00,94.22,94.31,94.11,94.26,7800.0,74.771,74.8424,74.6837,74.8027,7800.0
2014-01-06 13:00:00,94.3,94.61,94.27,94.5,9300.0,74.8345,75.0805,74.8107,74.9932,9300.0
2014-01-06 13:30:00,94.52,94.6,94.3,94.6,15300.0,75.009,75.0725,74.8345,75.0725,15300.0
2014-01-06 14:00:00,94.63,94.63,94.38,94.52,14500.0,75.0963,75.0963,74.8979,75.009,14500.0
2014-01-06 14:30:00,94.54,94.59,94.36,94.49,15600.0,75.0249,75.0646,74.8821,74.9852,15600.0
2014-01-06 15:00:00,94.54,94.69,94.4,94.47,20200.0,75.0249,75.144,74.9138,74.9694,20200.0
2014-01-06 15:30:00,94.41,94.41,93.54,93.75,67600.0,74.9218,74.9218,74.2313,74.398,67600.0
2014-01-07 09:30:00,94.52,94.77,93.73,94.26,17000.0,75.009,75.2074,74.3821,74.8027,17000.0
2014-01-07 10:00:00,94.18,94.3,93.85,94.2,64500.0,74.7392,74.8345,74.4773,74.7551,64500.0
2014-01-07 10:30:00,94.18,94.98,94.15,94.83,51800.0,74.7392,75.3741,74.7154,75.2551,51800.0
2014-01-07 11:00:00,94.77,94.81,94.42,94.58,26400.0,75.2074,75.2392,74.9297,75.0567,26400.0
2014-01-07 11:30:00,94.58,94.58,93.9,94.04,11200.0,75.0567,75.0567,74.517,74.6281,11200.0
2014-01-07 12:00:00,94.03,94.11,93.87,93.91,11600.0,74.6202,74.6837,74.4932,74.525,11600.0
2014-01-07 12:30:00,93.91,94.08,93.86,94.08,9000.0,74.525,74.6599,74.4853,74.6599,9000.0
2014-01-07 13:00:00,94.1,94.16,93.87,94.06,6500.0,74.6757,74.7234,74.4932,74.644,6500.0
2014-01-07 13:30:00,94.08,94.1,93.96,94.04,6300.0,74.6599,74.6757,74.5646,74.6281,6300.0
2014-01-07 14:00:00,94.01,94.33,93.93,94.3,12200.0,74.6043,74.8583,74.5408,74.8345,12200.0
2014-01-07 14:30:00,94.32,94.34,94.13,94.25,10800.0,74.8503,74.8662,74.6995,74.7948,10800.0
2014-01-07 15:00:00,94.23,94.56,94.22,94.56,16300.0,74.7789,75.0408,74.771,75.0408,16300.0
2014-01-07 15:30:00,94.57,94.65,94.39,94.4,36000.0,75.0487,75.1122,74.9059,74.9138,36000.0
2014-01-08 09:30:00,94.39,94.53,93.53,93.7,32400.0,74.9059,75.017,74.2234,74.3583,32400.0
2014-01-08 10:00:00,93.7,94.48,93.7,94.48,72900.0,74.3583,74.9773,74.3583,74.9773,72900.0
2014-01-08 10:30:00,94.48,94.49,93.92,94.04,34600.0,74.9773,74.9852,74.5329,74.6281,34600.0
2014-01-08 11:00:00,94.07,94.1,93.55,93.61,48000.0,74.6519,74.6757,74.2393,74.2869,48000.0
2014-01-08 11:30:00,93.64,93.81,93.64,93.72,19400.0,74.3107,74.4456,74.3107,74.3742,19400.0
2014-01-08 12:00:00,93.72,94.09,93.67,93.92,52500.0,74.3742,74.6678,74.3345,74.5329,52500.0
2014-01-08 12:30:00,93.97,93.98,93.5,93.51,48100.0,74.5726,74.5805,74.1996,74.2075,48100.0
2014-01-08 13:00:00,93.54,93.62,92.79,93.03,32300.0,74.2313,74.2948,73.6362,73.8266,32300.0
2014-01-08 13:30:00,93.01,93.1,92.82,92.86,7100.0,73.8107,73.8822,73.66,73.6917,7100.0
2014-01-08 14:00:00,92.79,93.02,92.54,92.81,13600.0,73.6362,73.8187,73.4378,73.652,13600.0
2014-01-08 14:30:00,92.8,92.96,92.51,92.59,38500.0,73.6441,73.7711,73.414,73.4774,38500.0
2014-01-08 15:00:00,92.56,92.78,92.49,92.51,30700.0,73.4536,73.6282,73.3981,73.414,30700.0
2014-01-08 15:30:00,92.52,92.77,92.43,92.71,53000.0,73.4219,73.6203,73.3505,73.5727,53000.0
2014-01-09 09:30:00,92.71,93.05,92.67,92.7,31700.0,73.5727,73.8425,73.5409,73.5647,31700.0
2014-01-09 10:00:00,92.7,92.82,92.53,92.76,34900.0,73.5647,73.66,73.4298,73.6123,34900.0
2014-01-09 10:30:00,92.78,92.79,92.04,92.5,25400.0,73.6282,73.6362,73.041,73.406,25400.0
2014-01-09 11:00:00,92.5,92.76,92.39,92.68,31100.0,73.406,73.6123,73.3187,73.5489,31100.0
2014-01-09 11:30:00,92.67,92.79,92.59,92.68,12600.0,73.5409,73.6362,73.4774,73.5489,12600.0
2014-01-09 12:00:00,92.7,92.93,92.52,92.86,17800.0,73.5647,73.7473,73.4219,73.6917,17800.0
2014-01-09 12:30:00,92.9,93.09,92.86,92.88,21200.0,73.7234,73.8742,73.6917,73.7076,21200.0
2014-01-09 13:00:00,92.93,93.0,92.81,92.9,19600.0,73.7473,73.8028,73.652,73.7234,19600.0
2014-01-09 13:30:00,92.92,93.1,92.83,93.0,33100.0,73.7393,73.8822,73.6679,73.8028,33100.0
2014-01-09 14:00:00,93.0,93.11,92.88,92.94,23600.0,73.8028,73.8901,73.7076,73.7552,23600.0
2014-01-09 14:30:00,92.97,93.47,92.92,93.43,18600.0,73.779,74.1758,73.7393,74.144,18600.0
2014-01-09 15:00:00,93.44,93.77,93.29,93.77,39800.0,74.152,74.4139,74.0329,74.4139,39800.0
2014-01-09 15:30:00,93.77,94.03,93.36,93.99,75900.0,74.4139,74.6202,74.0885,74.5884,75900.0
2014-01-10 09:30:00,94.38,95.88,94.23,95.3,79600.0,74.8979,76.0883,74.7789,75.628,79600.0
2014-01-10 10:00:00,95.21,95.85,94.51,95.83,44100.0,75.5566,76.0645,75.0011,76.0486,44100.0
2014-01-10 10:30:00,95.8,95.91,95.54,95.55,31700.0,76.0248,76.1121,75.8185,75.8264,31700.0
2014-01-10 11:00:00,95.56,95.94,95.4,95.94,20600.0,75.8344,76.1359,75.7074,76.1359,20600.0
2014-01-10 11:30:00,95.94,96.12,95.81,95.83,66600.0,76.1359,76.2788,76.0328,76.0486,66600.0
2014-01-10 12:00:00,95.83,96.09,95.82,96.0,32500.0,76.0486,76.255,76.0407,76.1835,32500.0
2014-01-10 12:30:00,95.99,96.13,95.75,96.12,34500.0,76.1756,76.2867,75.9851,76.2788,34500.0
2014-01-10 13:00:00,96.06,96.45,96.06,96.36,17000.0,76.2312,76.5407,76.2312,76.4692,17000.0
2014-01-10 13:30:00,96.34,96.59,96.2,96.55,31200.0,76.4534,76.6518,76.3423,76.62,31200.0
2014-01-10 14:00:00,96.55,96.85,96.55,96.75,14200.0,76.62,76.8581,76.62,76.7787,14200.0
2014-01-10 14:30:00,96.78,97.11,96.65,96.93,21700.0,76.8025,77.0644,76.6994,76.9216,21700.0
2014-01-10 15:00:00,96.93,97.12,96.9,96.9,46000.0,76.9216,77.0723,76.8978,76.8978,46000.0
2014-01-10 15:30:00,96.92,97.17,96.88,96.94,114800.0,76.9136,77.112,76.8819,76.9295,114800.0
2014-01-13 09:30:00,96.62,96.89,96.13,96.17,64900.0,76.6756,76.8898,76.2867,76.3184,64900.0
2014-01-13 10:00:00,96.15,96.99,96.11,96.93,19700.0,76.3026,76.9692,76.2708,76.9216,19700.0
2014-01-13 10:30:00,96.99,97.5,96.99,97.29,40700.0,76.9692,77.3739,76.9692,77.2073,40700.0
2014-01-13 11:00:00,97.31,97.37,97.11,97.21,21000.0,77.2231,77.2707,77.0644,77.1438,21000.0
2014-01-13 11:30:00,97.12,97.27,96.77,96.86,52500.0,77.0723,77.1914,76.7946,76.866,52500.0
2014-01-13 12:00:00,96.87,97.06,96.71,96.79,25600.0,76.874,77.0247,76.747,76.8105,25600.0
2014-01-13 12:30:00,96.73,96.76,96.44,96.61,56900.0,76.7629,76.7867,76.5327,76.6676,56900.0
2014-01-13 13:00:00,96.57,96.78,96.55,96.65,17500.0,76.6359,76.8025,76.62,76.6994,17500.0
2014-01-13 13:30:00,96.64,96.67,96.29,96.33,15200.0,76.6914,76.7152,76.4137,76.4454,15200.0
2014-01-13 14:00:00,96.34,96.37,95.94,95.99,17200.0,76.4534,76.4772,76.1359,76.1756,17200.0
2014-01-13 14:30:00,96.03,96.04,95.18,95.18,35800.0,76.2073,76.2153,75.5328,75.5328,35800.0
2014-01-13 15:00:00,95.13,95.68,95.05,95.44,30000.0,75.4931,75.9296,75.4296,75.7391,30000.0
2014-01-13 15:30:00,95.5,96.17,95.48,95.61,92800.0,75.7868,76.3184,75.7709,75.874,92800.0
2014-01-14 09:30:00,95.79,96.39,95.7,95.78,34200.0,76.0169,76.493,75.9455,76.009,34200.0
2014-01-14 10:00:00,95.86,96.12,95.74,96.11,86700.0,76.0724,76.2788,75.9772,76.2708,86700.0
2014-01-14 10:30:00,96.06,96.29,96.03,96.12,44700.0,76.2312,76.4137,76.2073,76.2788,44700.0
2014-01-14 11:00:00,96.06,96.17,95.47,95.47,25300.0,76.2312,76.3184,75.7629,75.7629,25300.0
2014-01-14 11:30:00,95.37,95.42,94.78,94.9,22400.0,75.6836,75.7233,75.2154,75.3106,22400.0
2014-01-14 12:00:00,94.99,95.2,94.89,95.09,20400.0,75.382,75.5487,75.3027,75.4614,20400.0
2014-01-14 12:30:00,95.08,96.23,95.04,95.77,28500.0,75.4534,76.3661,75.4217,76.001,28500.0
2014-01-14 13:00:00,95.66,95.73,95.19,95.23,13800.0,75.9137,75.9693,75.5407,75.5725,13800.0
2014-01-14 13:30:00,95.23,95.61,95.22,95.45,10900.0,75.5725,75.874,75.5646,75.7471,10900.0
2014-01-14 14:00:00,95.38,95.58,95.3,95.56,17000.0,75.6915,75.8502,75.628,75.8344,17000.0
2014-01-14 14:30:00,95.55,95.63,95.2,95.2,17300.0,75.8264,75.8899,75.5487,75.5487,17300.0
2014-01-14 15:00:00,95.21,95.51,94.9,95.51,28100.0,75.5566,75.7947,75.3106,75.7947,28100.0
2014-01-14 15:30:00,95.53,95.54,95.1,95.15,52800.0,75.8106,75.8185,75.4693,75.509,52800.0
2014-01-15 09:30:00,95.46,95.46,94.64,94.7,26700.0,75.755,75.755,75.1043,75.1519,26700.0
2014-01-15 10:00:00,94.81,94.98,94.37,94.67,13400.0,75.2392,75.3741,74.89,75.1281,13400.0
2014-01-15 10:30:00,94.8,94.82,93.99,94.07,26700.0,75.2312,75.2471,74.5884,74.6519,26700.0
2014-01-15 11:00:00,94.08,94.21,93.98,94.04,25500.0,74.6599,74.763,74.5805,74.6281,25500.0
2014-01-15 11:30:00,94.02,94.33,94.02,94.33,15900.0,74.6123,74.8583,74.6123,74.8583,15900.0
2014-01-15 12:00:00,94.36,94.54,94.17,94.54,20600.0,74.8821,75.0249,74.7313,75.0249,20600.0
2014-01-15 12:30:00,94.48,94.48,94.29,94.35,14400.0,74.9773,74.9773,74.8265,74.8741,14400.0
2014-01-15 13:00:00,94.37,94.51,94.27,94.38,21100.0,74.89,75.0011,74.8107,74.8979,21100.0
2014-01-15 13:30:00,94.31,94.39,93.74,93.74,42200.0,74.8424,74.9059,74.3901,74.3901,42200.0
2014-01-15 14:00:00,93.82,94.09,93.75,94.02,26300.0,74.4535,74.6678,74.398,74.6123,26300.0
2014-01-15 14:30:00,94.02,94.02,93.58,93.74,31300.0,74.6123,74.6123,74.2631,74.3901,31300.0
2014-01-15 15:00:00,93.75,93.91,93.65,93.66,39700.0,74.398,74.525,74.3186,74.3266,39700.0
2014-01-15 15:30:00,93.7,93.85,93.7,93.7,76200.0,74.3583,74.4773,74.3583,74.3583,76200.0
2014-01-16 09:30:00,93.53,93.84,93.1,93.42,27700.0,74.2234,74.4694,73.8822,74.1361,27700.0
2014-01-16 10:00:00,93.36,93.49,92.75,92.85,63500.0,74.0885,74.1917,73.6044,73.6838,63500.0
2014-01-16 10:30:00,92.85,92.87,92.36,92.67,56700.0,73.6838,73.6996,73.2949,73.5409,56700.0
2014-01-16 11:00:00,92.67,93.04,92.59,92.77,26600.0,73.5409,73.8345,73.4774,73.6203,26600.0
2014-01-16 11:30:00,92.72,92.72,92.22,92.22,28900.0,73.5806,73.5806,73.1838,73.1838,28900.0
2014-01-16 12:00:00,92.19,92.49,92.18,92.45,42400.0,73.16,73.3981,73.1521,73.3663,42400.0
2014-01-16 12:30:00,92.47,92.64,92.42,92.46,43300.0,73.3822,73.5171,73.3425,73.3743,43300.0
2014-01-16 13:00:00,92.46,92.76,92.45,92.72,34000.0,73.3743,73.6123,73.3663,73.5806,34000.0
2014-01-16 13:30:00,92.69,92.69,92.52,92.56,29500.0,73.5568,73.5568,73.4219,73.4536,29500.0
2014-01-16 14:00:00,92.56,92.63,92.44,92.62,21600.0,73.4536,73.5092,73.3584,73.5012,21600.0
2014-01-16 14:30:00,92.65,92.95,92.59,92.93,23700.0,73.5251,73.7631,73.4774,73.7473,23700.0
2014-01-16 15:00:00,92.93,92.95,92.52,92.56,28700.0,73.7473,73.7631,73.4219,73.4536,28700.0
2014-01-16 15:30:00,92.55,92.81,92.45,92.8,63800.0,73.4457,73.652,73.3663,73.6441,63800.0
2014-01-17 09:30:00,92.92,93.79,91.96,92.3,9400.0,73.7393,74.4297,72.9775,73.2473,9400.0
2014-01-17 10:00:00,92.3,92.51,92.05,92.06,14200.0,73.2473,73.414,73.0489,73.0568,14200.0
2014-01-17 10:30:00,92.05,92.06,91.07,91.16,44500.0,73.0489,73.0568,72.2712,72.3426,44500.0
2014-01-17 11:00:00,91.23,91.31,91.16,91.17,20000.0,72.3982,72.4617,72.3426,72.3506,20000.0
2014-01-17 11:30:00,91.07,91.27,90.98,91.0,16700.0,72.2712,72.4299,72.1998,72.2156,16700.0
2014-01-17 12:00:00,90.99,91.06,90.86,90.96,11500.0,72.2077,72.2633,72.1045,72.1839,11500.0
2014-01-17 12:30:00,90.99,90.99,90.7,90.9,8600.0,72.2077,72.2077,71.9776,72.1363,8600.0
2014-01-17 13:00:00,90.9,90.98,90.75,90.95,13500.0,72.1363,72.1998,72.0173,72.176,13500.0
2014-01-17 13:30:00,90.94,91.12,90.89,91.06,29600.0,72.168,72.3109,72.1284,72.2633,29600.0
2014-01-17 14:00:00,91.01,92.06,90.98,91.81,54300.0,72.2236,73.0568,72.1998,72.8584,54300.0
2014-01-17 14:30:00,91.81,92.46,91.66,92.36,59900.0,72.8584,73.3743,72.7394,73.2949,59900.0
2014-01-17 15:00:00,92.46,93.13,92.24,93.13,60100.0,73.3743,73.906,73.1997,73.906,60100.0
2014-01-17 15:30:00,93.13,93.3,92.79,93.11,142700.0,73.906,74.0409,73.6362,73.8901,142700.0
2014-01-21 09:30:00,93.01,93.56,92.71,93.41,50900.0,73.8107,74.2472,73.5727,74.1282,50900.0
2014-01-21 10:00:00,93.5,93.68,92.94,92.94,42400.0,74.1996,74.3424,73.7552,73.7552,42400.0
2014-01-21 10:30:00,92.94,92.95,92.25,92.64,21800.0,73.7552,73.7631,73.2076,73.5171,21800.0
2014-01-21 11:00:00,92.56,92.71,92.25,92.48,21100.0,73.4536,73.5727,73.2076,73.3901,21100.0
2014-01-21 11:30:00,92.49,93.18,92.43,92.82,16600.0,73.3981,73.9457,73.3505,73.66,16600.0
2014-01-21 12:00:00,92.87,92.87,92.61,92.78,12200.0,73.6996,73.6996,73.4933,73.6282,12200.0
2014-01-21 12:30:00,92.7,93.05,92.55,93.03,13600.0,73.5647,73.8425,73.4457,73.8266,13600.0
2014-01-21 13:00:00,93.04,93.05,92.43,92.71,182100.0,73.8345,73.8425,73.3505,73.5727,182100.0
2014-01-21 13:30:00,92.74,93.19,92.74,92.9,104100.0,73.5965,73.9536,73.5965,73.7234,104100.0
2014-01-21 14:00:00,92.93,93.0,92.86,92.86,26100.0,73.7473,73.8028,73.6917,73.6917,26100.0
2014-01-21 14:30:00,92.88,93.0,92.86,92.96,19500.0,73.7076,73.8028,73.6917,73.7711,19500.0
2014-01-21 15:00:00,92.95,93.35,92.95,93.32,25400.0,73.7631,74.0806,73.7631,74.0568,25400.0
2014-01-21 15:30:00,93.33,93.58,93.29,93.55,75500.0,74.0647,74.2631,74.0329,74.2393,75500.0
2014-01-22 09:30:00,93.53,93.77,92.92,93.51,87200.0,74.2234,74.4139,73.7393,74.2075,87200.0
2014-01-22 10:00:00,93.51,93.84,93.16,93.23,52000.0,74.2075,74.4694,73.9298,73.9853,52000.0
2014-01-22 10:30:00,93.21,93.34,92.21,92.34,35300.0,73.9695,74.0726,73.1759,73.279,35300.0
2014-01-22 11:00:00,92.34,93.14,92.3,93.03,17900.0,73.279,73.9139,73.2473,73.8266,17900.0
2014-01-22 11:30:00,93.07,93.64,93.07,93.59,52000.0,73.8584,74.3107,73.8584,74.271,52000.0
2014-01-22 12:00:00,93.49,93.76,93.4,93.69,14000.0,74.1917,74.4059,74.1202,74.3504,14000.0
2014-01-22 12:30:00,93.68,93.68,93.23,93.44,11300.0,74.3424,74.3424,73.9853,74.152,11300.0
2014-01-22 13:00:00,93.48,93.93,93.43,93.91,33300.0,74.1837,74.5408,74.144,74.525,33300.0
2014-01-22 13:30:00,93.96,94.02,93.31,93.43,25600.0,74.5646,74.6123,74.0488,74.144,25600.0
2014-01-22 14:00:00,93.41,93.44,93.23,93.33,7900.0,74.1282,74.152,73.9853,74.0647,7900.0
2014-01-22 14:30:00,93.39,93.52,93.35,93.37,7900.0,74.1123,74.2155,74.0806,74.0964,7900.0
2014-01-22 15:00:00,93.37,93.61,93.29,93.61,34500.0,74.0964,74.2869,74.0329,74.2869,34500.0
2014-01-22 15:30:00,93.62,94.15,93.55,93.86,54200.0,74.2948,74.7154,74.2393,74.4853,54200.0
2014-01-23 09:30:00,92.95,93.11,91.81,91.9,34500.0,73.7631,73.8901,72.8584,72.9299,34500.0
2014-01-23 10:00:00,91.92,92.72,91.81,92.33,30400.0,72.9457,73.5806,72.8584,73.2711,30400.0
2014-01-23 10:30:00,92.3,92.33,91.86,91.93,34400.0,73.2473,73.2711,72.8981,72.9537,34400.0
2014-01-23 11:00:00,91.92,92.5,91.85,92.22,41700.0,72.9457,73.406,72.8902,73.1838,41700.0
2014-01-23 11:30:00,92.19,92.2,91.86,92.02,38800.0,73.16,73.1679,72.8981,73.0251,38800.0
2014-01-23 12:00:00,92.03,92.1,91.87,91.9,25100.0,73.033,73.0886,72.9061,72.9299,25100.0
2014-01-23 12:30:00,91.88,92.25,91.88,92.09,27100.0,72.914,73.2076,72.914,73.0806,27100.0
2014-01-23 13:00:00,92.11,92.23,91.76,91.77,47300.0,73.0965,73.1918,72.8188,72.8267,47300.0
2014-01-23 13:30:00,91.76,91.86,91.15,91.15,58500.0,72.8188,72.8981,72.3347,72.3347,58500.0
2014-01-23 14:00:00,91.15,91.93,91.05,91.71,36900.0,72.3347,72.9537,72.2553,72.7791,36900.0
2014-01-23 14:30:00,91.69,92.28,91.62,92.25,24000.0,72.7632,73.2314,72.7077,73.2076,24000.0
2014-01-23 15:00:00,92.23,92.3,92.02,92.15,31800.0,73.1918,73.2473,73.0251,73.1283,31800.0
2014-01-23 15:30:00,92.13,92.61,92.13,92.41,75200.0,73.1124,73.4933,73.1124,73.3346,75200.0
2014-01-24 09:30:00,91.89,91.92,90.25,90.37,91200.0,72.9219,72.9457,71.6205,71.7157,91200.0
2014-01-24 10:00:00,90.4,91.2,90.28,90.31,78300.0,71.7395,72.3744,71.6443,71.6681,78300.0
2014-01-24 10:30:00,90.31,90.31,89.69,90.16,73700.0,71.6681,71.6681,71.1761,71.549,73700.0
2014-01-24 11:00:00,90.09,90.26,89.73,89.86,46300.0,71.4935,71.6284,71.2078,71.311,46300.0
2014-01-24 11:30:00,89.74,90.64,89.74,90.57,40000.0,71.2157,71.93,71.2157,71.8744,40000.0
2014-01-24 12:00:00,90.5,90.72,90.26,90.51,42300.0,71.8189,71.9934,71.6284,71.8268,42300.0
2014-01-24 12:30:00,90.53,90.69,90.37,90.65,36600.0,71.8427,71.9696,71.7157,71.9379,36600.0
2014-01-24 13:00:00,90.65,91.06,90.6,91.03,89300.0,71.9379,72.2633,71.8982,72.2395,89300.0
2014-01-24 13:30:00,91.02,91.45,90.95,91.38,40400.0,72.2315,72.5728,72.176,72.5172,40400.0
2014-01-24 14:00:00,91.37,91.4,90.0,90.38,58300.0,72.5093,72.5331,71.4221,71.7236,58300.0
2014-01-24 14:30:00,90.42,91.17,90.42,90.92,40600.0,71.7554,72.3506,71.7554,72.1522,40600.0
2014-01-24 15:00:00,90.95,90.95,90.43,90.61,47100.0,72.176,72.176,71.7633,71.9062,47100.0
2014-01-24 15:30:00,90.59,90.63,90.32,90.52,98500.0,71.8903,71.922,71.676,71.8347,98500.0
2014-01-27 09:30:00,90.1,90.4,88.98,89.43,50500.0,71.5014,71.7395,70.6126,70.9697,50500.0
2014-01-27 10:00:00,89.42,89.51,88.55,89.08,117700.0,70.9618,71.0332,70.2714,70.692,117700.0
2014-01-27 10:30:00,89.19,89.8,89.03,89.32,60900.0,70.7793,71.2634,70.6523,70.8824,60900.0
2014-01-27 11:00:00,89.3,89.51,88.81,89.3,43900.0,70.8666,71.0332,70.4777,70.8666,43900.0
2014-01-27 11:30:00,89.29,89.51,88.59,88.59,64800.0,70.8586,71.0332,70.3031,70.3031,64800.0
2014-01-27 12:00:00,88.63,88.95,88.45,88.84,33700.0,70.3349,70.5888,70.192,70.5015,33700.0
2014-01-27 12:30:00,88.88,88.97,88.53,88.53,47200.0,70.5333,70.6047,70.2555,70.2555,47200.0
2014-01-27 13:00:00,88.61,88.77,88.35,88.75,25700.0,70.319,70.446,70.1127,70.4301,25700.0
2014-01-27 13:30:00,88.7,88.75,88.2,88.43,38300.0,70.3904,70.4301,69.9936,70.1762,38300.0
2014-01-27 14:00:00,88.44,89.62,88.43,89.49,111000.0,70.1841,71.1205,70.1762,71.0173,111000.0
2014-01-27 14:30:00,89.51,90.21,89.41,90.08,57100.0,71.0332,71.5887,70.9539,71.4856,57100.0
2014-01-27 15:00:00,90.07,90.57,89.98,90.39,43600.0,71.4776,71.8744,71.4062,71.7316,43600.0
2014-01-27 15:30:00,90.43,90.58,89.93,89.93,104700.0,71.7633,71.8823,71.3665,71.3665,104700.0
2014-01-28 09:30:00,90.61,91.39,88.79,90.11,75400.0,71.9062,72.5251,70.4618,71.5094,75400.0
2014-01-28 10:00:00,90.13,90.47,89.94,90.26,36500.0,71.5252,71.7951,71.3745,71.6284,36500.0
2014-01-28 10:30:00,90.42,90.42,90.1,90.14,16700.0,71.7554,71.7554,71.5014,71.5332,16700.0
2014-01-28 11:00:00,90.13,90.6,90.08,90.2,179400.0,71.5252,71.8982,71.4856,71.5808,179400.0
2014-01-28 11:30:00,90.19,90.19,89.84,90.08,34100.0,71.5729,71.5729,71.2951,71.4856,34100.0
2014-01-28 12:00:00,90.09,90.63,90.05,90.62,45600.0,71.4935,71.922,71.4617,71.9141,45600.0
2014-01-28 12:30:00,90.57,90.87,90.24,90.49,93200.0,71.8744,72.1125,71.6125,71.8109,93200.0
2014-01-28 13:00:00,90.48,90.8,90.01,90.2,63500.0,71.803,72.0569,71.43,71.5808,63500.0
2014-01-28 13:30:00,90.3,90.51,90.18,90.39,47200.0,71.6601,71.8268,71.5649,71.7316,47200.0
2014-01-28 14:00:00,90.47,90.49,90.22,90.4,53700.0,71.7951,71.8109,71.5967,71.7395,53700.0
2014-01-28 14:30:00,90.37,90.41,90.13,90.18,40800.0,71.7157,71.7474,71.5252,71.5649,40800.0
2014-01-28 15:00:00,90.23,90.51,90.14,90.5,106200.0,71.6046,71.8268,71.5332,71.8189,106200.0
2014-01-28 15:30:00,90.52,90.53,90.13,90.31,143000.0,71.8347,71.8427,71.5252,71.6681,143000.0
2014-01-29 09:30:00,89.05,89.36,87.15,88.08,110600.0,70.6682,70.9142,69.1604,69.8984,110600.0
2014-01-29 10:00:00,88.16,88.86,88.09,88.29,70300.0,69.9619,70.5174,69.9063,70.0651,70300.0
2014-01-29 10:30:00,88.23,88.62,88.15,88.47,43000.0,70.0174,70.3269,69.9539,70.2079,43000.0
2014-01-29 11:00:00,88.56,89.76,88.56,89.18,53300.0,70.2793,71.2316,70.2793,70.7713,53300.0
2014-01-29 11:30:00,89.31,89.65,89.22,89.44,17400.0,70.8745,71.1443,70.8031,70.9777,17400.0
2014-01-29 12:00:00,89.48,90.03,89.4,90.0,37200.0,71.0094,71.4459,70.9459,71.4221,37200.0
2014-01-29 12:30:00,90.01,90.04,89.69,89.86,17300.0,71.43,71.4538,71.1761,71.311,17300.0
2014-01-29 13:00:00,89.88,90.16,89.76,89.96,23600.0,71.3268,71.549,71.2316,71.3903,23600.0
2014-01-29 13:30:00,90.05,90.22,89.94,89.95,26200.0,71.4617,71.5967,71.3745,71.3824,26200.0
2014-01-29 14:00:00,89.95,90.4,89.39,89.89,47400.0,71.3824,71.7395,70.938,71.3348,47400.0
2014-01-29 14:30:00,89.81,90.4,89.36,89.37,60200.0,71.2713,71.7395,70.9142,70.9221,60200.0
2014-01-29 15:00:00,89.32,90.01,89.23,89.79,54300.0,70.8824,71.43,70.811,71.2554,54300.0
2014-01-29 15:30:00,89.82,90.18,89.56,89.95,79600.0,71.2792,71.5649,71.0729,71.3824,79600.0
2014-01-30 09:30:00,90.71,90.74,89.29,89.4,38500.0,71.9855,72.0093,70.8586,70.9459,38500.0
2014-01-30 10:00:00,89.45,89.55,88.8,89.55,63700.0,70.9856,71.065,70.4698,71.065,63700.0
2014-01-30 10:30:00,89.47,90.37,89.44,90.0,41700.0,71.0015,71.7157,70.9777,71.4221,41700.0
2014-01-30 11:00:00,90.02,90.15,89.74,89.82,24300.0,71.4379,71.5411,71.2157,71.2792,24300.0
2014-01-30 11:30:00,89.95,90.17,89.93,89.97,12300.0,71.3824,71.557,71.3665,71.3983,12300.0
2014-01-30 12:00:00,89.97,89.97,89.15,89.15,47800.0,71.3983,71.3983,70.7475,70.7475,47800.0
2014-01-30 12:30:00,89.17,89.75,89.17,89.65,27300.0,70.7634,71.2237,70.7634,71.1443,27300.0
2014-01-30 13:00:00,89.76,89.97,89.64,89.94,22200.0,71.2316,71.3983,71.1364,71.3745,22200.0
2014-01-30 13:30:00,89.91,90.01,89.76,89.91,41400.0,71.3506,71.43,71.2316,71.3506,41400.0
2014-01-30 14:00:00,90.0,90.07,89.88,89.91,24200.0,71.4221,71.4776,71.3268,71.3506,24200.0
2014-01-30 14:30:00,89.91,90.41,89.88,90.31,39000.0,71.3506,71.7474,71.3268,71.6681,39000.0
2014-01-30 15:00:00,90.32,90.56,90.32,90.46,32600.0,71.676,71.8665,71.676,71.7871,32600.0
2014-01-30 15:30:00,90.46,90.52,90.2,90.4,52700.0,71.7871,71.8347,71.5808,71.7395,52700.0
2014-01-31 09:30:00,89.44,90.08,88.69,89.33,52500.0,70.9777,71.4856,70.3825,70.8904,52500.0
2014-01-31 10:00:00,89.42,90.25,89.42,89.55,29500.0,70.9618,71.6205,70.9618,71.065,29500.0
2014-01-31 10:30:00,89.55,90.02,89.42,89.7,30300.0,71.065,71.4379,70.9618,71.184,30300.0
2014-01-31 11:00:00,89.78,90.01,89.66,89.83,17700.0,71.2475,71.43,71.1523,71.2872,17700.0
2014-01-31 11:30:00,89.91,90.14,89.84,90.02,22800.0,71.3506,71.5332,71.2951,71.4379,22800.0
2014-01-31 12:00:00,90.1,90.12,89.78,89.96,27500.0,71.5014,71.5173,71.2475,71.3903,27500.0
2014-01-31 12:30:00,89.97,90.18,89.8,90.0,48200.0,71.3983,71.5649,71.2634,71.4221,48200.0
2014-01-31 13:00:00,89.98,90.12,89.73,89.74,35200.0,71.4062,71.5173,71.2078,71.2157,35200.0
2014-01-31 13:30:00,89.79,90.26,89.74,90.07,34500.0,71.2554,71.6284,71.2157,71.4776,34500.0
2014-01-31 14:00:00,90.04,90.34,89.78,90.22,33200.0,71.4538,71.6919,71.2475,71.5967,33200.0
2014-01-31 14:30:00,90.32,90.39,89.93,90.13,16800.0,71.676,71.7316,71.3665,71.5252,16800.0
2014-01-31 15:00:00,90.01,90.68,89.92,90.57,36100.0,71.43,71.9617,71.3586,71.8744,36100.0
2014-01-31 15:30:00,90.57,90.79,90.16,90.24,93800.0,71.8744,72.049,71.549,71.6125,93800.0
2014-02-03 09:30:00,90.47,91.42,89.75,90.06,25900.0,71.7951,72.549,71.2237,71.4697,25900.0
2014-02-03 10:00:00,89.79,90.06,89.23,89.78,27200.0,71.2554,71.4697,70.811,71.2475,27200.0
2014-02-03 10:30:00,89.88,90.2,89.51,89.63,9400.0,71.3268,71.5808,71.0332,71.1284,9400.0
2014-02-03 11:00:00,89.54,89.54,88.94,89.18,25000.0,71.057,71.057,70.5809,70.7713,25000.0
2014-02-03 11:30:00,89.22,89.59,88.69,88.83,28000.0,70.8031,71.0967,70.3825,70.4936,28000.0
2014-02-03 12:00:00,88.83,88.83,88.41,88.43,25500.0,70.4936,70.4936,70.1603,70.1762,25500.0
2014-02-03 12:30:00,88.41,88.84,88.41,88.53,14700.0,70.1603,70.5015,70.1603,70.2555,14700.0
2014-02-03 13:00:00,88.5,88.5,88.21,88.38,14700.0,70.2317,70.2317,70.0016,70.1365,14700.0
2014-02-03 13:30:00,88.34,88.51,87.96,88.08,20000.0,70.1047,70.2396,69.8032,69.8984,20000.0
2014-02-03 14:00:00,88.09,88.34,87.93,88.12,15100.0,69.9063,70.1047,69.7794,69.9301,15100.0
2014-02-03 14:30:00,88.16,88.2,87.87,87.96,17000.0,69.9619,69.9936,69.7317,69.8032,17000.0
2014-02-03 15:00:00,87.94,88.16,87.73,88.16,31500.0,69.7873,69.9619,69.6206,69.9619,31500.0
2014-02-03 15:30:00,88.15,88.17,87.68,87.87,89600.0,69.9539,69.9698,69.581,69.7317,89600.0
2014-02-04 09:30:00,89.11,89.26,87.48,89.1,67100.0,70.7158,70.8348,69.4223,70.7078,67100.0
2014-02-04 10:00:00,89.16,89.63,88.32,89.32,40700.0,70.7555,71.1284,70.0889,70.8824,40700.0
2014-02-04 10:30:00,89.35,89.59,88.88,89.0,30800.0,70.9062,71.0967,70.5333,70.6285,30800.0
2014-02-04 11:00:00,89.09,89.14,88.39,88.62,21800.0,70.6999,70.7396,70.1444,70.3269,21800.0
2014-02-04 11:30:00,88.55,88.88,88.28,88.7,18100.0,70.2714,70.5333,70.0571,70.3904,18100.0
2014-02-04 12:00:00,88.75,88.9,88.39,88.4,25600.0,70.4301,70.5491,70.1444,70.1523,25600.0
2014-02-04 12:30:00,88.4,89.14,88.4,88.89,31700.0,70.1523,70.7396,70.1523,70.5412,31700.0
2014-02-04 13:00:00,88.89,89.13,88.79,89.04,31700.0,70.5412,70.7317,70.4618,70.6602,31700.0
2014-02-04 13:30:00,89.07,89.13,88.9,88.97,24300.0,70.684,70.7317,70.5491,70.6047,24300.0
2014-02-04 14:00:00,88.98,89.6,88.9,89.45,33700.0,70.6126,71.1046,70.5491,70.9856,33700.0
2014-02-04 14:30:00,89.4,89.71,89.36,89.52,21000.0,70.9459,71.1919,70.9142,71.0412,21000.0
2014-02-04 15:00:00,89.52,89.56,88.85,88.85,41400.0,71.0412,71.0729,70.5095,70.5095,41400.0
2014-02-04 15:30:00,88.84,89.27,88.65,88.92,150900.0,70.5015,70.8428,70.3507,70.565,150900.0
2014-02-05 09:30:00,89.13,89.96,88.44,89.12,69700.0,70.7317,71.3903,70.1841,70.7237,69700.0
2014-02-05 10:00:00,89.05,89.52,88.09,88.24,92200.0,70.6682,71.0412,69.9063,70.0254,92200.0
2014-02-05 10:30:00,88.25,88.76,88.24,88.67,47500.0,70.0333,70.438,70.0254,70.3666,47500.0
2014-02-05 11:00:00,88.65,88.73,88.51,88.73,76400.0,70.3507,70.4142,70.2396,70.4142,76400.0
2014-02-05 11:30:00,88.73,88.78,88.49,88.49,59300.0,70.4142,70.4539,70.2238,70.2238,59300.0
2014-02-05 12:00:00,88.48,88.51,88.11,88.11,27100.0,70.2158,70.2396,69.9222,69.9222,27100.0
2014-02-05 12:30:00,88.17,88.35,88.09,88.24,19000.0,69.9698,70.1127,69.9063,70.0254,19000.0
2014-02-05 13:00:00,88.2,88.93,88.05,88.35,223600.0,69.9936,70.5729,69.8746,70.1127,223600.0
2014-02-05 13:30:00,88.37,88.54,88.02,88.25,55100.0,70.1285,70.2634,69.8508,70.0333,55100.0
2014-02-05 14:00:00,88.23,88.48,88.04,88.28,45900.0,70.0174,70.2158,69.8667,70.0571,45900.0
2014-02-05 14:30:00,88.31,88.49,87.99,87.99,39300.0,70.0809,70.2238,69.827,69.827,39300.0
2014-02-05 15:00:00,88.04,88.5,88.02,88.42,47200.0,69.8667,70.2317,69.8508,70.1682,47200.0
2014-02-05 15:30:00,88.45,88.49,88.15,88.17,104700.0,70.192,70.2238,69.9539,69.9698,104700.0
2014-02-06 09:30:00,88.86,88.86,88.38,88.67,49500.0,70.5174,70.5174,70.1365,70.3666,49500.0
2014-02-06 10:00:00,88.67,88.79,88.32,88.55,101500.0,70.3666,70.4618,70.0889,70.2714,101500.0
2014-02-06 10:30:00,88.6,88.74,88.47,88.57,62400.0,70.3111,70.4222,70.2079,70.2873,62400.0
2014-02-06 11:00:00,88.61,88.7,88.45,88.49,31600.0,70.319,70.3904,70.192,70.2238,31600.0
2014-02-06 11:30:00,88.51,88.62,88.45,88.47,53800.0,70.2396,70.3269,70.192,70.2079,53800.0
2014-02-06 12:00:00,88.47,88.5,88.31,88.33,32700.0,70.2079,70.2317,70.0809,70.0968,32700.0
2014-02-06 12:30:00,88.35,88.53,88.35,88.47,30300.0,70.1127,70.2555,70.1127,70.2079,30300.0
2014-02-06 13:00:00,88.45,88.52,88.44,88.5,35900.0,70.192,70.2476,70.1841,70.2317,35900.0
2014-02-06 13:30:00,88.51,88.52,88.42,88.5,47100.0,70.2396,70.2476,70.1682,70.2317,47100.0
2014-02-06 14:00:00,88.5,88.53,88.44,88.48,107200.0,70.2317,70.2555,70.1841,70.2158,107200.0
2014-02-06 14:30:00,88.47,88.51,88.3,88.49,46500.0,70.2079,70.2396,70.073,70.2238,46500.0
2014-02-06 15:00:00,88.5,88.51,88.38,88.44,58700.0,70.2317,70.2396,70.1365,70.1841,58700.0
2014-02-06 15:30:00,88.46,88.51,88.41,88.48,132600.0,70.2,70.2396,70.1603,70.2158,132600.0
2014-02-07 09:30:00,88.71,89.59,88.71,89.37,29600.0,70.3984,71.0967,70.3984,70.9221,29600.0
2014-02-07 10:00:00,89.42,89.44,88.26,88.44,58700.0,70.9618,70.9777,70.0412,70.1841,58700.0
2014-02-07 10:30:00,88.44,88.7,88.22,88.48,34400.0,70.1841,70.3904,70.0095,70.2158,34400.0
2014-02-07 11:00:00,88.41,89.2,88.35,89.13,110200.0,70.1603,70.7872,70.1127,70.7317,110200.0
2014-02-07 11:30:00,89.13,89.97,89.13,89.83,21600.0,70.7317,71.3983,70.7317,71.2872,21600.0
2014-02-07 12:00:00,89.86,90.26,89.45,90.25,29200.0,71.311,71.6284,70.9856,71.6205,29200.0
2014-02-07 12:30:00,90.25,90.77,90.22,90.23,40100.0,71.6205,72.0331,71.5967,71.6046,40100.0
2014-02-07 13:00:00,90.31,90.52,90.22,90.4,29700.0,71.6681,71.8347,71.5967,71.7395,29700.0
2014-02-07 13:30:00,90.45,90.67,90.18,90.37,31000.0,71.7792,71.9538,71.5649,71.7157,31000.0
2014-02-07 14:00:00,90.26,91.0,90.26,91.0,19500.0,71.6284,72.2156,71.6284,72.2156,19500.0
2014-02-07 14:30:00,91.0,91.4,90.95,91.28,35600.0,72.2156,72.5331,72.176,72.4379,35600.0
2014-02-07 15:00:00,91.25,91.46,91.14,91.2,31400.0,72.414,72.5807,72.3267,72.3744,31400.0
2014-02-07 15:30:00,91.2,91.33,90.92,91.23,97700.0,72.3744,72.4775,72.1522,72.3982,97700.0
2014-02-10 09:30:00,90.95,91.01,89.91,89.91,51600.0,72.176,72.2236,71.3506,71.3506,51600.0
2014-02-10 10:00:00,89.96,90.18,89.45,89.48,46100.0,71.3903,71.5649,70.9856,71.0094,46100.0
2014-02-10 10:30:00,89.49,89.49,88.78,89.02,102600.0,71.0173,71.0173,70.4539,70.6444,102600.0
2014-02-10 11:00:00,89.0,89.44,88.97,89.28,32100.0,70.6285,70.9777,70.6047,70.8507,32100.0
2014-02-10 11:30:00,89.27,89.64,89.25,89.61,34400.0,70.8428,71.1364,70.8269,71.1126,34400.0
2014-02-10 12:00:00,89.64,89.81,89.51,89.69,39300.0,71.1364,71.2713,71.0332,71.1761,39300.0
2014-02-10 12:30:00,89.66,89.74,89.45,89.5,25400.0,71.1523,71.2157,70.9856,71.0253,25400.0
2014-02-10 13:00:00,89.5,89.55,89.33,89.42,28400.0,71.0253,71.065,70.8904,70.9618,28400.0
2014-02-10 13:30:00,89.41,89.58,89.22,89.29,47400.0,70.9539,71.0888,70.8031,70.8586,47400.0
2014-02-10 14:00:00,89.27,89.32,89.05,89.06,46700.0,70.8428,70.8824,70.6682,70.6761,46700.0
2014-02-10 14:30:00,89.08,89.2,89.04,89.12,65200.0,70.692,70.7872,70.6602,70.7237,65200.0
2014-02-10 15:00:00,89.15,89.17,88.95,89.07,73700.0,70.7475,70.7634,70.5888,70.684,73700.0
2014-02-10 15:30:00,89.07,89.15,88.97,89.04,153200.0,70.684,70.7475,70.6047,70.6602,153200.0
2014-02-11 09:30:00,89.31,89.56,88.01,89.15,121500.0,70.8745,71.0729,69.8428,70.7475,121500.0
2014-02-11 10:00:00,89.12,89.82,89.12,89.79,27900.0,70.7237,71.2792,70.7237,71.2554,27900.0
2014-02-11 10:30:00,89.71,89.97,89.65,89.8,55800.0,71.1919,71.3983,71.1443,71.2634,55800.0
2014-02-11 11:00:00,89.85,90.6,89.66,90.5,36600.0,71.303,71.8982,71.1523,71.8189,36600.0
2014-02-11 11:30:00,90.48,91.81,90.48,91.71,64600.0,71.803,72.8584,71.803,72.7791,64600.0
2014-02-11 12:00:00,91.71,91.73,91.2,91.73,22700.0,72.7791,72.795,72.3744,72.795,22700.0
2014-02-11 12:30:00,91.71,91.83,91.55,91.67,22000.0,72.7791,72.8743,72.6521,72.7473,22000.0
2014-02-11 13:00:00,91.7,91.91,91.7,91.8,19400.0,72.7712,72.9378,72.7712,72.8505,19400.0
2014-02-11 13:30:00,91.84,91.9,91.7,91.7,27100.0,72.8823,72.9299,72.7712,72.7712,27100.0
2014-02-11 14:00:00,91.66,91.69,91.35,91.6,25900.0,72.7394,72.7632,72.4934,72.6918,25900.0
2014-02-11 14:30:00,91.57,91.67,91.39,91.47,24200.0,72.668,72.7473,72.5251,72.5886,24200.0
2014-02-11 15:00:00,91.42,91.45,90.62,90.62,63600.0,72.549,72.5728,71.9141,71.9141,63600.0
2014-02-11 15:30:00,90.65,91.01,90.33,90.61,157500.0,71.9379,72.2236,71.684,71.9062,157500.0
2014-02-12 09:30:00,91.06,91.06,90.17,90.54,25400.0,72.2633,72.2633,71.557,71.8506,25400.0
2014-02-12 10:00:00,90.57,90.7,90.14,90.2,25800.0,71.8744,71.9776,71.5332,71.5808,25800.0
2014-02-12 10:30:00,90.15,90.28,90.02,90.27,47100.0,71.5411,71.6443,71.4379,71.6363,47100.0
2014-02-12 11:00:00,90.25,90.25,89.28,89.36,74000.0,71.6205,71.6205,70.8507,70.9142,74000.0
2014-02-12 11:30:00,89.36,89.81,88.66,89.05,127600.0,70.9142,71.2713,70.3587,70.6682,127600.0
2014-02-12 12:00:00,89.05,89.52,89.05,89.13,18300.0,70.6682,71.0412,70.6682,70.7317,18300.0
2014-02-12 12:30:00,89.14,89.42,89.1,89.36,11700.0,70.7396,70.9618,70.7078,70.9142,11700.0
2014-02-12 13:00:00,89.36,90.0,89.34,89.99,18800.0,70.9142,71.4221,70.8983,71.4141,18800.0
2014-02-12 13:30:00,89.98,90.1,89.89,89.98,24100.0,71.4062,71.5014,71.3348,71.4062,24100.0
2014-02-12 14:00:00,89.98,90.09,89.86,89.99,33500.0,71.4062,71.4935,71.311,71.4141,33500.0
2014-02-12 14:30:00,89.98,89.98,89.57,89.88,28400.0,71.4062,71.4062,71.0808,71.3268,28400.0
2014-02-12 15:00:00,89.87,89.99,89.65,89.67,25400.0,71.3189,71.4141,71.1443,71.1602,25400.0
2014-02-12 15:30:00,89.67,89.72,89.29,89.61,80500.0,71.1602,71.1999,70.8586,71.1126,80500.0
2014-02-13 09:30:00,89.69,89.8,88.46,88.71,39700.0,71.1761,71.2634,70.2,70.3984,39700.0
2014-02-13 10:00:00,88.73,89.08,88.72,88.92,71000.0,70.4142,70.692,70.4063,70.565,71000.0
2014-02-13 10:30:00,88.92,89.04,88.78,88.87,40000.0,70.565,70.6602,70.4539,70.5253,40000.0
2014-02-13 11:00:00,88.94,88.95,88.61,88.82,55000.0,70.5809,70.5888,70.319,70.4856,55000.0
2014-02-13 11:30:00,88.84,88.97,88.78,88.84,20300.0,70.5015,70.6047,70.4539,70.5015,20300.0
2014-02-13 12:00:00,88.77,89.01,88.75,89.0,31900.0,70.446,70.6364,70.4301,70.6285,31900.0
2014-02-13 12:30:00,89.03,89.23,88.98,89.18,18000.0,70.6523,70.811,70.6126,70.7713,18000.0
2014-02-13 13:00:00,89.15,89.5,89.15,89.42,13000.0,70.7475,71.0253,70.7475,70.9618,13000.0
2014-02-13 13:30:00,89.42,89.7,89.3,89.67,12700.0,70.9618,71.184,70.8666,71.1602,12700.0
2014-02-13 14:00:00,89.67,89.82,89.66,89.71,20000.0,71.1602,71.2792,71.1523,71.1919,20000.0
2014-02-13 14:30:00,89.71,89.78,89.45,89.45,45300.0,71.1919,71.2475,70.9856,70.9856,45300.0
2014-02-13 15:00:00,89.44,89.44,89.13,89.2,59000.0,70.9777,70.9777,70.7317,70.7872,59000.0
2014-02-13 15:30:00,89.2,89.29,89.1,89.21,79800.0,70.7872,70.8586,70.7078,70.7951,79800.0
2014-02-14 09:30:00,90.26,90.26,88.32,88.94,60400.0,71.6284,71.6284,70.0889,70.5809,60400.0
2014-02-14 10:00:00,88.97,89.12,88.45,88.89,53600.0,70.6047,70.7237,70.192,70.5412,53600.0
2014-02-14 10:30:00,88.99,89.54,88.73,89.12,31500.0,70.6206,71.057,70.4142,70.7237,31500.0
2014-02-14 11:00:00,89.18,89.19,88.98,89.05,13900.0,70.7713,70.7793,70.6126,70.6682,13900.0
2014-02-14 11:30:00,89.1,89.55,89.08,89.43,20200.0,70.7078,71.065,70.692,70.9697,20200.0
2014-02-14 12:00:00,89.45,89.78,89.23,89.72,82700.0,70.9856,71.2475,70.811,71.1999,82700.0
2014-02-14 12:30:00,89.69,89.9,89.68,89.85,25300.0,71.1761,71.3427,71.1681,71.303,25300.0
2014-02-14 13:00:00,89.82,90.66,89.77,90.59,17500.0,71.2792,71.9458,71.2395,71.8903,17500.0
2014-02-14 13:30:00,90.6,90.95,90.49,90.82,15300.0,71.8982,72.176,71.8109,72.0728,15300.0
2014-02-14 14:00:00,90.84,90.97,90.69,90.76,42300.0,72.0887,72.1918,71.9696,72.0252,42300.0
2014-02-14 14:30:00,90.76,91.13,90.66,91.04,31000.0,72.0252,72.3188,71.9458,72.2474,31000.0
2014-02-14 15:00:00,91.07,91.07,90.55,90.55,16800.0,72.2712,72.2712,71.8585,71.8585,16800.0
2014-02-14 15:30:00,90.56,90.6,90.31,90.52,35600.0,71.8665,71.8982,71.6681,71.8347,35600.0
2014-02-18 09:30:00,90.68,90.95,90.08,90.31,24700.0,71.9617,72.176,71.4856,71.6681,24700.0
2014-02-18 10:00:00,90.38,90.87,90.04,90.83,60200.0,71.7236,72.1125,71.4538,72.0807,60200.0
2014-02-18 10:30:00,90.81,91.05,90.59,91.0,59600.0,72.0649,72.2553,71.8903,72.2156,59600.0
2014-02-18 11:00:00,90.93,91.03,90.77,91.03,27800.0,72.1601,72.2395,72.0331,72.2395,27800.0
2014-02-18 11:30:00,91.07,91.32,91.06,91.15,23100.0,72.2712,72.4696,72.2633,72.3347,23100.0
2014-02-18 12:00:00,91.14,91.43,91.1,91.37,22400.0,72.3267,72.5569,72.295,72.5093,22400.0
2014-02-18 12:30:00,91.36,91.57,91.18,91.22,8400.0,72.5013,72.668,72.3585,72.3902,8400.0
2014-02-18 13:00:00,91.28,91.32,91.03,91.05,23900.0,72.4379,72.4696,72.2395,72.2553,23900.0
2014-02-18 13:30:00,91.02,91.14,90.96,91.04,39100.0,72.2315,72.3267,72.1839,72.2474,39100.0
2014-02-18 14:00:00,91.1,91.21,91.03,91.1,45800.0,72.295,72.3823,72.2395,72.295,45800.0
2014-02-18 14:30:00,91.09,91.25,91.03,91.12,32800.0,72.2871,72.414,72.2395,72.3109,32800.0
2014-02-18 15:00:00,91.11,91.42,91.11,91.42,22200.0,72.3029,72.549,72.3029,72.549,22200.0
2014-02-18 15:30:00,91.42,91.46,90.19,90.55,103500.0,72.549,72.5807,71.5729,71.8585,103500.0
2014-02-19 09:30:00,90.42,90.92,88.89,89.29,113600.0,71.7554,72.1522,70.5412,70.8586,113600.0
2014-02-19 10:00:00,89.29,89.29,88.57,88.79,90900.0,70.8586,70.8586,70.2873,70.4618,90900.0
2014-02-19 10:30:00,88.74,89.08,88.46,88.88,84400.0,70.4222,70.692,70.2,70.5333,84400.0
2014-02-19 11:00:00,88.89,89.45,88.89,89.32,19900.0,70.5412,70.9856,70.5412,70.8824,19900.0
2014-02-19 11:30:00,89.25,89.33,88.75,88.75,16100.0,70.8269,70.8904,70.4301,70.4301,16100.0
2014-02-19 12:00:00,88.71,88.71,87.88,88.27,33300.0,70.3984,70.3984,69.7397,70.0492,33300.0
2014-02-19 12:30:00,88.28,88.6,88.13,88.46,35300.0,70.0571,70.3111,69.9381,70.2,35300.0
2014-02-19 13:00:00,88.47,89.06,88.4,88.97,32300.0,70.2079,70.6761,70.1523,70.6047,32300.0
2014-02-19 13:30:00,88.94,89.16,88.57,89.03,34000.0,70.5809,70.7555,70.2873,70.6523,34000.0
2014-02-19 14:00:00,89.01,89.11,88.73,88.92,46100.0,70.6364,70.7158,70.4142,70.565,46100.0
2014-02-19 14:30:00,89.01,89.28,88.88,89.03,28400.0,70.6364,70.8507,70.5333,70.6523,28400.0
2014-02-19 15:00:00,89.0,89.28,88.84,89.13,42600.0,70.6285,70.8507,70.5015,70.7317,42600.0
2014-02-19 15:30:00,89.07,89.22,88.89,89.1,95800.0,70.684,70.8031,70.5412,70.7078,95800.0
2014-02-20 09:30:00,88.88,89.45,88.41,89.2,104300.0,70.5333,70.9856,70.1603,70.7872,104300.0
2014-02-20 10:00:00,89.17,90.2,88.87,90.2,104500.0,70.7634,71.5808,70.5253,71.5808,104500.0
2014-02-20 10:30:00,90.05,90.34,89.98,90.01,9700.0,71.4617,71.6919,71.4062,71.43,9700.0
2014-02-20 11:00:00,90.08,90.24,89.9,90.0,35800.0,71.4856,71.6125,71.3427,71.4221,35800.0
2014-02-20 11:30:00,89.96,89.96,89.32,89.52,56000.0,71.3903,71.3903,70.8824,71.0412,56000.0
2014-02-20 12:00:00,89.57,89.69,89.16,89.25,27200.0,71.0808,71.1761,70.7555,70.8269,27200.0
2014-02-20 12:30:00,89.38,89.46,88.88,88.88,7000.0,70.9301,70.9935,70.5333,70.5333,7000.0
2014-02-20 13:00:00,88.94,89.09,88.85,88.89,9900.0,70.5809,70.6999,70.5095,70.5412,9900.0
2014-02-20 13:30:00,88.86,89.01,88.85,88.87,10700.0,70.5174,70.6364,70.5095,70.5253,10700.0
2014-02-20 14:00:00,88.86,88.94,88.57,88.58,22200.0,70.5174,70.5809,70.2873,70.2952,22200.0
2014-02-20 14:30:00,88.53,89.1,88.53,89.1,19700.0,70.2555,70.7078,70.2555,70.7078,19700.0
2014-02-20 15:00:00,89.1,89.39,88.87,89.02,37500.0,70.7078,70.938,70.5253,70.6444,37500.0
2014-02-20 15:30:00,89.01,89.2,88.8,88.83,76400.0,70.6364,70.7872,70.4698,70.4936,76400.0
2014-02-21 09:30:00,88.71,89.79,88.52,89.65,35600.0,70.3984,71.2554,70.2476,71.1443,35600.0
2014-02-21 10:00:00,89.66,89.73,89.07,89.26,35200.0,71.1523,71.2078,70.684,70.8348,35200.0
2014-02-21 10:30:00,89.32,89.66,89.32,89.61,18100.0,70.8824,71.1523,70.8824,71.1126,18100.0
2014-02-21 11:00:00,89.65,89.84,89.44,89.44,30500.0,71.1443,71.2951,70.9777,70.9777,30500.0
2014-02-21 11:30:00,89.49,90.06,89.41,89.98,42700.0,71.0173,71.4697,70.9539,71.4062,42700.0
2014-02-21 12:00:00,90.01,90.11,89.91,89.99,18600.0,71.43,71.5094,71.3506,71.4141,18600.0
2014-02-21 12:30:00,89.98,90.11,89.73,89.77,15900.0,71.4062,71.5094,71.2078,71.2395,15900.0
2014-02-21 13:00:00,89.69,89.76,89.58,89.61,10500.0,71.1761,71.2316,71.0888,71.1126,10500.0
2014-02-21 13:30:00,89.65,89.75,89.61,89.71,7700.0,71.1443,71.2237,71.1126,71.1919,7700.0
2014-02-21 14:00:00,89.69,89.71,89.04,89.04,22900.0,71.1761,71.1919,70.6602,70.6602,22900.0
2014-02-21 14:30:00,89.0,89.09,88.93,89.09,6100.0,70.6285,70.6999,70.5729,70.6999,6100.0
2014-02-21 15:00:00,89.14,89.22,89.02,89.17,8500.0,70.7396,70.8031,70.6444,70.7634,8500.0
2014-02-21 15:30:00,89.12,89.12,88.87,88.99,21800.0,70.7237,70.7237,70.5253,70.6206,21800.0
2014-02-24 09:30:00,88.99,90.01,88.72,89.89,184900.0,70.6206,71.43,70.4063,71.3348,184900.0
2014-02-24 10:00:00,89.81,90.11,89.5,89.5,46000.0,71.2713,71.5094,71.0253,71.0253,46000.0
2014-02-24 10:30:00,89.42,90.5,89.21,90.34,62500.0,70.9618,71.8189,70.7951,71.6919,62500.0
2014-02-24 11:00:00,90.25,90.26,90.07,90.24,7500.0,71.6205,71.6284,71.4776,71.6125,7500.0
2014-02-24 11:30:00,90.18,90.31,90.07,90.14,11600.0,71.5649,71.6681,71.4776,71.5332,11600.0
2014-02-24 12:00:00,90.16,90.57,90.15,90.48,13300.0,71.549,71.8744,71.5411,71.803,13300.0
2014-02-24 12:30:00,90.42,90.47,90.22,90.28,18300.0,71.7554,71.7951,71.5967,71.6443,18300.0
2014-02-24 13:00:00,90.22,90.28,90.08,90.22,7200.0,71.5967,71.6443,71.4856,71.5967,7200.0
2014-02-24 13:30:00,90.2,90.2,88.98,89.43,26100.0,71.5808,71.5808,70.6126,70.9697,26100.0
2014-02-24 14:00:00,89.45,89.88,89.44,89.72,6500.0,70.9856,71.3268,70.9777,71.1999,6500.0
2014-02-24 14:30:00,89.71,89.77,89.32,89.34,9700.0,71.1919,71.2395,70.8824,70.8983,9700.0
2014-02-24 15:00:00,89.36,89.36,89.07,89.16,13000.0,70.9142,70.9142,70.684,70.7555,13000.0
2014-02-24 15:30:00,89.15,89.4,88.85,88.88,62000.0,70.7475,70.9459,70.5095,70.5333,62000.0
2014-02-25 09:30:00,88.81,89.31,87.44,87.71,169900.0,70.4777,70.8745,69.3905,69.6048,169900.0
2014-02-25 10:00:00,87.77,88.07,87.15,87.71,64800.0,69.6524,69.8905,69.1604,69.6048,64800.0
2014-02-25 10:30:00,87.71,88.6,87.66,88.19,87100.0,69.6048,70.3111,69.5651,69.9857,87100.0
2014-02-25 11:00:00,88.18,88.3,87.74,88.03,69200.0,69.9778,70.073,69.6286,69.8587,69200.0
2014-02-25 11:30:00,87.97,88.0,87.17,87.32,72600.0,69.8111,69.8349,69.1762,69.2953,72600.0
2014-02-25 12:00:00,87.19,87.19,86.34,86.39,47400.0,69.1921,69.1921,68.5176,68.5573,47400.0
2014-02-25 12:30:00,86.38,86.48,85.62,86.23,67800.0,68.5493,68.6287,67.9462,68.4303,67800.0
2014-02-25 13:00:00,86.24,87.03,86.14,86.9,124800.0,68.4382,69.0651,68.3589,68.962,124800.0
2014-02-25 13:30:00,86.86,87.12,86.56,86.66,58300.0,68.9302,69.1366,68.6922,68.7715,58300.0
2014-02-25 14:00:00,86.63,86.77,86.08,86.22,65900.0,68.7477,68.8588,68.3112,68.4223,65900.0
2014-02-25 14:30:00,86.23,86.33,86.17,86.19,34300.0,68.4303,68.5096,68.3827,68.3985,34300.0
2014-02-25 15:00:00,86.16,86.22,85.43,85.68,57200.0,68.3747,68.4223,67.7954,67.9938,57200.0
2014-02-25 15:30:00,85.69,86.09,85.4,86.0,184400.0,68.0017,68.3192,67.7716,68.2478,184400.0
2014-02-26 09:30:00,85.66,86.46,84.8,85.63,136900.0,67.9779,68.6128,67.2955,67.9541,136900.0
2014-02-26 10:00:00,85.6,86.0,85.45,85.53,79700.0,67.9303,68.2478,67.8113,67.8748,79700.0
2014-02-26 10:30:00,85.54,85.68,85.02,85.21,116200.0,67.8827,67.9938,67.47,67.6208,116200.0
2014-02-26 11:00:00,85.15,85.52,84.97,85.5,45500.0,67.5732,67.8668,67.4304,67.851,45500.0
2014-02-26 11:30:00,85.49,85.51,85.07,85.27,53800.0,67.843,67.8589,67.5097,67.6684,53800.0
2014-02-26 12:00:00,85.36,85.7,85.28,85.31,45100.0,67.7399,68.0097,67.6764,67.7002,45100.0
2014-02-26 12:30:00,85.35,85.39,85.11,85.15,9800.0,67.7319,67.7637,67.5415,67.5732,9800.0
2014-02-26 13:00:00,85.17,85.21,84.26,84.59,40900.0,67.5891,67.6208,66.8669,67.1288,40900.0
2014-02-26 13:30:00,84.59,85.22,84.5,84.82,65400.0,67.1288,67.6288,67.0574,67.3113,65400.0
2014-02-26 14:00:00,84.77,84.82,84.33,84.52,79600.0,67.2717,67.3113,66.9225,67.0733,79600.0
2014-02-26 14:30:00,84.46,84.65,83.9,83.91,97600.0,67.0256,67.1764,66.5812,66.5892,97600.0
2014-02-26 15:00:00,83.89,84.59,83.79,84.49,106500.0,66.5733,67.1288,66.4939,67.0495,106500.0
2014-02-26 15:30:00,84.53,85.11,84.33,85.0,217400.0,67.0812,67.5415,66.9225,67.4542,217400.0
2014-02-27 09:30:00,85.07,86.56,84.52,85.21,77500.0,67.5097,68.6922,67.0733,67.6208,77500.0
2014-02-27 10:00:00,85.24,86.38,85.06,85.81,135300.0,67.6446,68.5493,67.5018,68.097,135300.0
2014-02-27 10:30:00,85.73,86.56,85.67,86.43,47400.0,68.0335,68.6922,67.9859,68.589,47400.0
2014-02-27 11:00:00,86.39,87.28,86.18,86.33,171600.0,68.5573,69.2635,68.3906,68.5096,171600.0
2014-02-27 11:30:00,86.35,87.16,86.19,86.56,117900.0,68.5255,69.1683,68.3985,68.6922,117900.0
2014-02-27 12:00:00,86.56,86.63,86.2,86.55,24600.0,68.6922,68.7477,68.4065,68.6842,24600.0
2014-02-27 12:30:00,86.45,86.68,86.18,86.62,31100.0,68.6049,68.7874,68.3906,68.7398,31100.0
2014-02-27 13:00:00,86.61,86.79,86.58,86.66,15300.0,68.7318,68.8747,68.708,68.7715,15300.0
2014-02-27 13:30:00,86.68,86.78,86.54,86.59,11100.0,68.7874,68.8667,68.6763,68.716,11100.0
2014-02-27 14:00:00,86.68,86.69,86.11,86.3,34500.0,68.7874,68.7953,68.335,68.4858,34500.0
2014-02-27 14:30:00,86.35,86.71,86.35,86.61,21400.0,68.5255,68.8112,68.5255,68.7318,21400.0
2014-02-27 15:00:00,86.59,86.91,86.59,86.81,45300.0,68.716,68.9699,68.716,68.8906,45300.0
2014-02-27 15:30:00,86.79,87.18,86.76,87.03,81700.0,68.8747,69.1842,68.8509,69.0651,81700.0
2014-02-28 09:30:00,87.32,87.74,86.64,87.37,76500.0,69.2953,69.6286,68.7556,69.335,76500.0
2014-02-28 10:00:00,87.39,87.49,86.97,87.0,99300.0,69.3508,69.4302,69.0175,69.0413,99300.0
2014-02-28 10:30:00,87.04,87.23,86.98,87.23,42800.0,69.0731,69.2239,69.0255,69.2239,42800.0
2014-02-28 11:00:00,87.18,87.18,86.44,86.77,42700.0,69.1842,69.1842,68.5969,68.8588,42700.0
2014-02-28 11:30:00,86.75,86.8,86.14,86.32,29700.0,68.8429,68.8826,68.3589,68.5017,29700.0
2014-02-28 12:00:00,86.28,86.36,85.45,85.54,41700.0,68.47,68.5334,67.8113,67.8827,41700.0
2014-02-28 12:30:00,85.51,86.02,85.41,86.01,40300.0,67.8589,68.2636,67.7795,68.2557,40300.0
2014-02-28 13:00:00,85.91,86.61,85.89,86.46,20800.0,68.1763,68.7318,68.1605,68.6128,20800.0
2014-02-28 13:30:00,86.47,86.51,86.19,86.44,26900.0,68.6207,68.6525,68.3985,68.5969,26900.0
2014-02-28 14:00:00,86.4,86.4,85.93,86.06,22900.0,68.5652,68.5652,68.1922,68.2954,22900.0
2014-02-28 14:30:00,86.08,86.1,85.7,85.91,18700.0,68.3112,68.3271,68.0097,68.1763,18700.0
2014-02-28 15:00:00,85.82,85.86,85.23,85.35,42400.0,68.1049,68.1367,67.6367,67.7319,42400.0
2014-02-28 15:30:00,85.44,85.77,85.22,85.62,112200.0,67.8034,68.0652,67.6288,67.9462,112200.0
2014-03-03 09:30:00,84.6,86.05,84.39,85.66,34900.0,67.1367,68.2874,66.9701,67.9779,34900.0
2014-03-03 10:00:00,85.88,85.95,85.09,85.3,43900.0,68.1525,68.2081,67.5256,67.6923,43900.0
2014-03-03 10:30:00,85.22,85.44,84.95,85.44,12000.0,67.6288,67.8034,67.4145,67.8034,12000.0
2014-03-03 11:00:00,85.33,85.44,84.41,84.46,63000.0,67.7161,67.8034,66.986,67.0256,63000.0
2014-03-03 11:30:00,84.4,84.44,84.05,84.12,27700.0,66.978,67.0098,66.7003,66.7558,27700.0
2014-03-03 12:00:00,84.16,84.27,83.96,84.18,38100.0,66.7876,66.8749,66.6289,66.8034,38100.0
2014-03-03 12:30:00,84.23,84.72,84.03,84.7,34700.0,66.8431,67.232,66.6844,67.2161,34700.0
2014-03-03 13:00:00,84.65,84.93,84.54,84.75,19900.0,67.1764,67.3986,67.0891,67.2558,19900.0
2014-03-03 13:30:00,84.72,84.83,84.64,84.7,14800.0,67.232,67.3193,67.1685,67.2161,14800.0
2014-03-03 14:00:00,84.76,84.81,84.44,84.44,15800.0,67.2637,67.3034,67.0098,67.0098,15800.0
2014-03-03 14:30:00,84.44,84.84,84.41,84.8,18100.0,67.0098,67.3272,66.986,67.2955,18100.0
2014-03-03 15:00:00,84.79,84.84,84.23,84.3,41400.0,67.2875,67.3272,66.8431,66.8987,41400.0
2014-03-03 15:30:00,84.33,84.8,84.33,84.71,51500.0,66.9225,67.2955,66.9225,67.224,51500.0
2014-03-04 09:30:00,85.98,87.92,85.4,86.25,68400.0,68.2319,69.7714,67.7716,68.4462,68400.0
2014-03-04 10:00:00,86.09,86.38,85.65,85.8,172200.0,68.3192,68.5493,67.97,68.089,172200.0
2014-03-04 10:30:00,85.79,85.97,85.62,85.97,53200.0,68.0811,68.2239,67.9462,68.2239,53200.0
2014-03-04 11:00:00,85.96,86.32,85.84,85.93,44700.0,68.216,68.5017,68.1208,68.1922,44700.0
2014-03-04 11:30:00,85.87,86.0,85.76,85.84,16200.0,68.1446,68.2478,68.0573,68.1208,16200.0
2014-03-04 12:00:00,85.8,86.57,85.8,86.22,16200.0,68.089,68.7001,68.089,68.4223,16200.0
2014-03-04 12:30:00,86.21,86.21,85.52,85.65,43600.0,68.4144,68.4144,67.8668,67.97,43600.0
2014-03-04 13:00:00,85.64,85.73,85.28,85.29,38500.0,67.9621,68.0335,67.6764,67.6843,38500.0
2014-03-04 13:30:00,85.29,85.44,85.14,85.23,30500.0,67.6843,67.8034,67.5653,67.6367,30500.0
2014-03-04 14:00:00,85.31,85.78,85.21,85.57,39300.0,67.7002,68.0732,67.6208,67.9065,39300.0
2014-03-04 14:30:00,85.58,85.89,85.44,85.89,24300.0,67.9145,68.1605,67.8034,68.1605,24300.0
2014-03-04 15:00:00,85.94,86.14,85.82,85.95,33000.0,68.2001,68.3589,68.1049,68.2081,33000.0
2014-03-04 15:30:00,85.95,86.37,85.87,86.3,134800.0,68.2081,68.5414,68.1446,68.4858,134800.0
2014-03-05 09:30:00,86.12,86.62,85.89,86.47,107700.0,68.343,68.7398,68.1605,68.6207,107700.0
2014-03-05 10:00:00,86.56,86.56,85.56,85.96,148300.0,68.6922,68.6922,67.8986,68.216,148300.0
2014-03-05 10:30:00,85.98,86.41,85.57,86.17,31200.0,68.2319,68.5731,67.9065,68.3827,31200.0
2014-03-05 11:00:00,86.2,86.22,85.94,85.99,21900.0,68.4065,68.4223,68.2001,68.2398,21900.0
2014-03-05 11:30:00,85.94,86.29,85.86,85.95,91700.0,68.2001,68.4779,68.1367,68.2081,91700.0
2014-03-05 12:00:00,86.0,86.07,85.76,86.0,47000.0,68.2478,68.3033,68.0573,68.2478,47000.0
2014-03-05 12:30:00,86.0,86.07,85.87,85.99,33400.0,68.2478,68.3033,68.1446,68.2398,33400.0
2014-03-05 13:00:00,85.98,86.05,85.75,85.75,16500.0,68.2319,68.2874,68.0494,68.0494,16500.0
2014-03-05 13:30:00,85.76,85.92,85.69,85.77,14900.0,68.0573,68.1843,68.0017,68.0652,14900.0
2014-03-05 14:00:00,85.8,86.4,85.8,86.39,30100.0,68.089,68.5652,68.089,68.5573,30100.0
2014-03-05 14:30:00,86.35,86.49,86.04,86.31,28800.0,68.5255,68.6366,68.2795,68.4938,28800.0
2014-03-05 15:00:00,86.25,86.27,86.04,86.24,14700.0,68.4462,68.462,68.2795,68.4382,14700.0
2014-03-05 15:30:00,86.2,86.2,85.89,85.94,77000.0,68.4065,68.4065,68.1605,68.2001,77000.0
2014-03-06 09:30:00,86.62,87.16,85.97,86.23,87200.0,68.7398,69.1683,68.2239,68.4303,87200.0
2014-03-06 10:00:00,86.24,86.66,85.81,86.66,60400.0,68.4382,68.7715,68.097,68.7715,60400.0
2014-03-06 10:30:00,86.61,86.79,86.36,86.63,81300.0,68.7318,68.8747,68.5334,68.7477,81300.0
2014-03-06 11:00:00,86.63,87.04,86.42,86.65,35900.0,68.7477,69.0731,68.5811,68.7636,35900.0
2014-03-06 11:30:00,86.71,87.21,86.7,87.21,17700.0,68.8112,69.208,68.8033,69.208,17700.0
2014-03-06 12:00:00,87.19,87.44,86.83,86.83,34200.0,69.1921,69.3905,68.9064,68.9064,34200.0
2014-03-06 12:30:00,86.84,86.89,86.36,86.42,41300.0,68.9144,68.954,68.5334,68.5811,41300.0
2014-03-06 13:00:00,86.39,86.39,85.97,86.0,50000.0,68.5573,68.5573,68.2239,68.2478,50000.0
2014-03-06 13:30:00,86.02,86.2,85.95,85.95,40300.0,68.2636,68.4065,68.2081,68.2081,40300.0
2014-03-06 14:00:00,85.96,86.21,85.91,85.98,22100.0,68.216,68.4144,68.1763,68.2319,22100.0
2014-03-06 14:30:00,86.05,86.28,85.78,86.27,41600.0,68.2874,68.47,68.0732,68.462,41600.0
2014-03-06 15:00:00,86.19,86.21,85.94,86.02,26700.0,68.3985,68.4144,68.2001,68.2636,26700.0
2014-03-06 15:30:00,86.02,86.11,85.89,86.03,72500.0,68.2636,68.335,68.1605,68.2716,72500.0
2014-03-07 09:30:00,86.29,86.63,85.2,85.34,101600.0,68.4779,68.7477,67.6129,67.724,101600.0
2014-03-07 10:00:00,85.31,85.89,85.23,85.53,242500.0,67.7002,68.1605,67.6367,67.8748,242500.0
2014-03-07 10:30:00,85.54,85.57,84.59,84.69,37800.0,67.8827,67.9065,67.1288,67.2082,37800.0
2014-03-07 11:00:00,84.69,84.69,84.15,84.6,31500.0,67.2082,67.2082,66.7796,67.1367,31500.0
2014-03-07 11:30:00,84.6,85.25,84.38,85.09,45600.0,67.1367,67.6526,66.9622,67.5256,45600.0
2014-03-07 12:00:00,85.15,85.66,84.98,85.48,14500.0,67.5732,67.9779,67.4383,67.8351,14500.0
2014-03-07 12:30:00,85.5,85.5,85.23,85.29,9700.0,67.851,67.851,67.6367,67.6843,9700.0
2014-03-07 13:00:00,85.36,85.37,84.91,85.22,9000.0,67.7399,67.7478,67.3828,67.6288,9000.0
2014-03-07 13:30:00,85.22,85.35,84.95,85.16,10200.0,67.6288,67.7319,67.4145,67.5812,10200.0
2014-03-07 14:00:00,85.21,85.33,84.98,84.98,12800.0,67.6208,67.7161,67.4383,67.4383,12800.0
2014-03-07 14:30:00,85.01,85.15,84.92,84.99,14800.0,67.4621,67.5732,67.3907,67.4462,14800.0
2014-03-07 15:00:00,85.02,85.25,84.69,84.69,32300.0,67.47,67.6526,67.2082,67.2082,32300.0
2014-03-07 15:30:00,84.81,84.94,84.54,84.87,82200.0,67.3034,67.4066,67.0891,67.351,82200.0
2014-03-10 09:30:00,84.86,84.86,83.45,83.59,67300.0,67.3431,67.3431,66.2241,66.3352,67300.0
2014-03-10 10:00:00,83.56,83.79,82.73,82.77,65400.0,66.3114,66.4939,65.6528,65.6845,65400.0
2014-03-10 10:30:00,82.91,83.17,82.36,82.87,39000.0,65.7956,66.0019,65.3591,65.7639,39000.0
2014-03-10 11:00:00,82.84,83.38,82.62,83.22,33700.0,65.74,66.1686,65.5655,66.0416,33700.0
2014-03-10 11:30:00,83.19,83.32,82.87,82.88,31100.0,66.0178,66.121,65.7639,65.7718,31100.0
2014-03-10 12:00:00,82.94,83.35,82.88,83.17,14700.0,65.8194,66.1448,65.7718,66.0019,14700.0
2014-03-10 12:30:00,83.18,83.72,83.14,83.72,15200.0,66.0099,66.4384,65.9781,66.4384,15200.0
2014-03-10 13:00:00,83.66,83.68,83.34,83.4,51700.0,66.3908,66.4067,66.1368,66.1845,51700.0
2014-03-10 13:30:00,83.4,83.49,83.16,83.4,16400.0,66.1845,66.2559,65.994,66.1845,16400.0
2014-03-10 14:00:00,83.4,83.52,83.18,83.21,27900.0,66.1845,66.2797,66.0099,66.0337,27900.0
2014-03-10 14:30:00,83.19,83.33,83.1,83.15,16900.0,66.0178,66.1289,65.9464,65.9861,16900.0
2014-03-10 15:00:00,83.15,83.23,83.06,83.12,34700.0,65.9861,66.0495,65.9146,65.9622,34700.0
2014-03-10 15:30:00,83.14,83.47,83.14,83.33,123500.0,65.9781,66.24,65.9781,66.1289,123500.0
2014-03-11 09:30:00,83.43,83.43,83.05,83.33,26700.0,66.2083,66.2083,65.9067,66.1289,26700.0
2014-03-11 10:00:00,83.3,83.71,83.26,83.71,37600.0,66.1051,66.4305,66.0734,66.4305,37600.0
2014-03-11 10:30:00,83.75,84.07,83.66,84.01,27700.0,66.4622,66.7161,66.3908,66.6685,27700.0
2014-03-11 11:00:00,84.01,84.02,83.43,83.7,25100.0,66.6685,66.6765,66.2083,66.4225,25100.0
2014-03-11 11:30:00,83.69,83.69,83.21,83.59,28900.0,66.4146,66.4146,66.0337,66.3352,28900.0
2014-03-11 12:00:00,83.64,83.69,83.25,83.65,13000.0,66.3749,66.4146,66.0654,66.3828,13000.0
2014-03-11 12:30:00,83.57,83.78,83.44,83.72,13400.0,66.3194,66.486,66.2162,66.4384,13400.0
2014-03-11 13:00:00,83.7,83.83,83.22,83.32,15900.0,66.4225,66.5257,66.0416,66.121,15900.0
2014-03-11 13:30:00,83.3,83.6,83.3,83.53,13500.0,66.1051,66.3432,66.1051,66.2876,13500.0
2014-03-11 14:00:00,83.55,83.6,83.12,83.25,23300.0,66.3035,66.3432,65.9622,66.0654,23300.0
2014-03-11 14:30:00,83.26,83.4,83.15,83.2,14300.0,66.0734,66.1845,65.9861,66.0257,14300.0
2014-03-11 15:00:00,83.31,83.46,82.92,83.43,48600.0,66.113,66.2321,65.8035,66.2083,48600.0
2014-03-11 15:30:00,83.43,83.43,83.17,83.32,66400.0,66.2083,66.2083,66.0019,66.121,66400.0
2014-03-12 09:30:00,83.25,83.65,83.06,83.42,24500.0,66.0654,66.3828,65.9146,66.2003,24500.0
2014-03-12 10:00:00,83.48,83.64,83.23,83.23,43100.0,66.2479,66.3749,66.0495,66.0495,43100.0
2014-03-12 10:30:00,83.22,83.38,82.54,82.91,26700.0,66.0416,66.1686,65.502,65.7956,26700.0
2014-03-12 11:00:00,82.89,82.92,82.44,82.5,45900.0,65.7797,65.8035,65.4226,65.4702,45900.0
2014-03-12 11:30:00,82.5,83.13,82.47,83.06,40100.0,65.4702,65.9702,65.4464,65.9146,40100.0
2014-03-12 12:00:00,83.08,83.26,82.66,83.2,40600.0,65.9305,66.0734,65.5972,66.0257,40600.0
2014-03-12 12:30:00,83.16,83.19,82.67,82.91,16900.0,65.994,66.0178,65.6051,65.7956,16900.0
2014-03-12 13:00:00,82.92,82.92,82.74,82.8,8200.0,65.8035,65.8035,65.6607,65.7083,8200.0
2014-03-12 13:30:00,82.83,82.94,82.77,82.88,19000.0,65.7321,65.8194,65.6845,65.7718,19000.0
2014-03-12 14:00:00,82.87,82.99,82.56,82.58,28000.0,65.7639,65.8591,65.5178,65.5337,28000.0
2014-03-12 14:30:00,82.57,82.59,82.48,82.51,27800.0,65.5258,65.5417,65.4544,65.4782,27800.0
2014-03-12 15:00:00,82.55,82.65,82.48,82.61,80100.0,65.5099,65.5893,65.4544,65.5575,80100.0
2014-03-12 15:30:00,82.53,82.81,82.5,82.73,96600.0,65.494,65.7162,65.4702,65.6528,96600.0
2014-03-13 09:30:00,82.83,83.6,82.71,82.84,26800.0,65.7321,66.3432,65.6369,65.74,26800.0
2014-03-13 10:00:00,82.7,82.98,82.59,82.79,12500.0,65.6289,65.8511,65.5417,65.7004,12500.0
2014-03-13 10:30:00,82.72,82.83,82.5,82.5,28900.0,65.6448,65.7321,65.4702,65.4702,28900.0
2014-03-13 11:00:00,82.5,82.71,82.49,82.5,25900.0,65.4702,65.6369,65.4623,65.4702,25900.0
2014-03-13 11:30:00,82.5,82.7,82.5,82.66,31200.0,65.4702,65.6289,65.4702,65.5972,31200.0
2014-03-13 12:00:00,82.67,82.72,82.48,82.5,42700.0,65.6051,65.6448,65.4544,65.4702,42700.0
2014-03-13 12:30:00,82.5,82.62,82.46,82.5,108600.0,65.4702,65.5655,65.4385,65.4702,108600.0
2014-03-13 13:00:00,82.5,82.99,82.5,82.65,47800.0,65.4702,65.8591,65.4702,65.5893,47800.0
2014-03-13 13:30:00,82.66,82.66,82.49,82.54,33700.0,65.5972,65.5972,65.4623,65.502,33700.0
2014-03-13 14:00:00,82.5,82.56,82.45,82.52,71500.0,65.4702,65.5178,65.4306,65.4861,71500.0
2014-03-13 14:30:00,82.5,82.61,82.49,82.52,66900.0,65.4702,65.5575,65.4623,65.4861,66900.0
2014-03-13 15:00:00,82.52,82.69,82.51,82.64,24400.0,65.4861,65.621,65.4782,65.5813,24400.0
2014-03-13 15:30:00,82.62,82.7,82.54,82.6,128200.0,65.5655,65.6289,65.502,65.5496,128200.0
2014-03-14 09:30:00,82.56,83.1,82.4,82.82,26100.0,65.5178,65.9464,65.3909,65.7242,26100.0
2014-03-14 10:00:00,82.67,83.05,82.56,82.74,33500.0,65.6051,65.9067,65.5178,65.6607,33500.0
2014-03-14 10:30:00,82.71,82.84,82.53,82.79,36400.0,65.6369,65.74,65.494,65.7004,36400.0
2014-03-14 11:00:00,82.78,83.3,82.72,83.15,42800.0,65.6924,66.1051,65.6448,65.9861,42800.0
2014-03-14 11:30:00,83.16,83.88,83.1,83.75,39100.0,65.994,66.5654,65.9464,66.4622,39100.0
2014-03-14 12:00:00,83.82,84.15,83.61,83.93,28500.0,66.5178,66.7796,66.3511,66.605,28500.0
2014-03-14 12:30:00,83.99,84.4,83.99,84.4,19000.0,66.6527,66.978,66.6527,66.978,19000.0
2014-03-14 13:00:00,84.43,84.43,84.18,84.26,36800.0,67.0018,67.0018,66.8034,66.8669,36800.0
2014-03-14 13:30:00,84.3,84.31,83.86,83.98,29900.0,66.8987,66.9066,66.5495,66.6447,29900.0
2014-03-14 14:00:00,84.0,84.0,83.33,83.36,20600.0,66.6606,66.6606,66.1289,66.1527,20600.0
2014-03-14 14:30:00,83.38,83.82,83.34,83.72,24300.0,66.1686,66.5178,66.1368,66.4384,24300.0
2014-03-14 15:00:00,83.72,83.84,83.6,83.62,25600.0,66.4384,66.5336,66.3432,66.359,25600.0
2014-03-14 15:30:00,83.62,83.7,83.02,83.32,104100.0,66.359,66.4225,65.8829,66.121,104100.0
2014-03-17 09:30:00,83.39,84.54,82.68,84.18,44500.0,66.1765,67.0891,65.6131,66.8034,44500.0
2014-03-17 10:00:00,84.12,84.3,83.3,83.86,99200.0,66.7558,66.8987,66.1051,66.5495,99200.0
2014-03-17 10:30:00,83.95,84.19,83.6,83.6,3900.0,66.6209,66.8114,66.3432,66.3432,3900.0
2014-03-17 11:00:00,83.7,83.92,83.64,83.64,8000.0,66.4225,66.5971,66.3749,66.3749,8000.0
2014-03-17 11:30:00,83.59,83.71,83.56,83.71,15800.0,66.3352,66.4305,66.3114,66.4305,15800.0
2014-03-17 12:00:00,83.68,83.91,83.68,83.9,7400.0,66.4067,66.5892,66.4067,66.5812,7400.0
2014-03-17 12:30:00,83.9,84.29,83.84,84.13,18600.0,66.5812,66.8907,66.5336,66.7638,18600.0
2014-03-17 13:00:00,84.2,84.47,84.13,84.42,13000.0,66.8193,67.0336,66.7638,66.9939,13000.0
2014-03-17 13:30:00,84.32,84.5,84.1,84.22,14900.0,66.9145,67.0574,66.74,66.8352,14900.0
2014-03-17 14:00:00,84.24,84.51,84.2,84.46,17900.0,66.8511,67.0653,66.8193,67.0256,17900.0
2014-03-17 14:30:00,84.46,84.59,83.99,83.99,21700.0,67.0256,67.1288,66.6527,66.6527,21700.0
2014-03-17 15:00:00,84.05,84.42,84.03,84.08,22500.0,66.7003,66.9939,66.6844,66.7241,22500.0
2014-03-17 15:30:00,84.09,84.31,83.97,84.21,59900.0,66.732,66.9066,66.6368,66.8273,59900.0
2014-03-18 09:30:00,84.32,84.67,83.76,83.89,30300.0,66.9145,67.1923,66.4701,66.5733,30300.0
2014-03-18 10:00:00,83.94,83.94,83.29,83.54,70800.0,66.613,66.613,66.0972,66.2956,70800.0
2014-03-18 10:30:00,83.57,83.71,83.02,83.46,90300.0,66.3194,66.4305,65.8829,66.2321,90300.0
2014-03-18 11:00:00,83.33,84.19,83.33,84.14,52200.0,66.1289,66.8114,66.1289,66.7717,52200.0
2014-03-18 11:30:00,84.12,84.81,84.03,84.81,28600.0,66.7558,67.3034,66.6844,67.3034,28600.0
2014-03-18 12:00:00,84.84,85.0,84.29,84.52,39100.0,67.3272,67.4542,66.8907,67.0733,39100.0
2014-03-18 12:30:00,84.36,84.59,83.98,84.52,79900.0,66.9463,67.1288,66.6447,67.0733,79900.0
2014-03-18 13:00:00,84.56,84.67,84.49,84.59,51800.0,67.105,67.1923,67.0495,67.1288,51800.0
2014-03-18 13:30:00,84.6,84.69,84.48,84.67,53800.0,67.1367,67.2082,67.0415,67.1923,53800.0
2014-03-18 14:00:00,84.64,84.67,84.53,84.65,62300.0,67.1685,67.1923,67.0812,67.1764,62300.0
2014-03-18 14:30:00,84.66,84.72,84.6,84.68,44200.0,67.1844,67.232,67.1367,67.2002,44200.0
2014-03-18 15:00:00,84.68,85.41,84.61,85.36,71900.0,67.2002,67.7795,67.1447,67.7399,71900.0
2014-03-18 15:30:00,85.34,85.36,84.93,85.05,156900.0,67.724,67.7399,67.3986,67.4939,156900.0
2014-03-19 09:30:00,84.65,84.92,83.71,84.9,14100.0,67.1764,67.3907,66.4305,67.3748,14100.0
2014-03-19 10:00:00,84.9,84.99,84.68,84.93,27800.0,67.3748,67.4462,67.2002,67.3986,27800.0
2014-03-19 10:30:00,84.94,84.95,84.82,84.88,28700.0,67.4066,67.4145,67.3113,67.3589,28700.0
2014-03-19 11:00:00,84.88,84.95,84.83,84.9,12300.0,67.3589,67.4145,67.3193,67.3748,12300.0
2014-03-19 11:30:00,84.9,84.94,84.76,84.8,33700.0,67.3748,67.4066,67.2637,67.2955,33700.0
2014-03-19 12:00:00,84.84,84.91,84.78,84.81,7300.0,67.3272,67.3828,67.2796,67.3034,7300.0
2014-03-19 12:30:00,84.83,85.78,84.83,85.63,31200.0,67.3193,68.0732,67.3193,67.9541,31200.0
2014-03-19 13:00:00,85.65,86.12,85.56,86.11,19700.0,67.97,68.343,67.8986,68.335,19700.0
2014-03-19 13:30:00,86.15,86.62,86.14,86.37,36100.0,68.3668,68.7398,68.3589,68.5414,36100.0
2014-03-19 14:00:00,86.25,86.39,85.68,85.99,59800.0,68.4462,68.5573,67.9938,68.2398,59800.0
2014-03-19 14:30:00,85.98,86.09,85.73,85.96,36600.0,68.2319,68.3192,68.0335,68.216,36600.0
2014-03-19 15:00:00,85.97,86.02,85.13,85.35,66300.0,68.2239,68.2636,67.5573,67.7319,66300.0
2014-03-19 15:30:00,85.41,85.46,84.98,85.18,155400.0,67.7795,67.8192,67.4383,67.597,155400.0
2014-03-20 09:30:00,85.03,85.45,84.3,85.05,67500.0,67.478,67.8113,66.8987,67.4939,67500.0
2014-03-20 10:00:00,84.97,85.81,84.82,85.64,71500.0,67.4304,68.097,67.3113,67.9621,71500.0
2014-03-20 10:30:00,85.56,86.53,85.5,86.1,46000.0,67.8986,68.6684,67.851,68.3271,46000.0
2014-03-20 11:00:00,86.04,86.42,86.02,86.42,32300.0,68.2795,68.5811,68.2636,68.5811,32300.0
2014-03-20 11:30:00,86.4,87.01,86.32,86.73,41200.0,68.5652,69.0493,68.5017,68.8271,41200.0
2014-03-20 12:00:00,86.78,87.64,86.71,87.61,48100.0,68.8667,69.5492,68.8112,69.5254,48100.0
2014-03-20 12:30:00,87.56,88.51,87.55,88.18,71900.0,69.4857,70.2396,69.4778,69.9778,71900.0
2014-03-20 13:00:00,88.16,88.23,87.97,87.99,23600.0,69.9619,70.0174,69.8111,69.827,23600.0
2014-03-20 13:30:00,88.01,88.31,87.76,88.24,39900.0,69.8428,70.0809,69.6445,70.0254,39900.0
2014-03-20 14:00:00,88.3,88.75,88.15,88.74,38200.0,70.073,70.4301,69.9539,70.4222,38200.0
2014-03-20 14:30:00,88.75,89.12,88.43,88.71,83900.0,70.4301,70.7237,70.1762,70.3984,83900.0
2014-03-20 15:00:00,88.74,89.32,88.74,89.28,68000.0,70.4222,70.8824,70.4222,70.8507,68000.0
2014-03-20 15:30:00,89.27,89.37,88.73,88.84,176600.0,70.8428,70.9221,70.4142,70.5015,176600.0
2014-03-21 09:30:00,88.93,89.88,88.71,89.04,52200.0,70.5729,71.3268,70.3984,70.6602,52200.0
2014-03-21 10:00:00,89.0,89.08,88.79,88.87,38000.0,70.6285,70.692,70.4618,70.5253,38000.0
2014-03-21 10:30:00,88.87,89.01,88.29,88.85,54800.0,70.5253,70.6364,70.0651,70.5095,54800.0
2014-03-21 11:00:00,88.84,88.96,88.49,88.96,25600.0,70.5015,70.5967,70.2238,70.5967,25600.0
2014-03-21 11:30:00,88.9,89.16,88.81,88.86,46100.0,70.5491,70.7555,70.4777,70.5174,46100.0
2014-03-21 12:00:00,88.81,88.81,88.35,88.53,48700.0,70.4777,70.4777,70.1127,70.2555,48700.0
2014-03-21 12:30:00,88.51,88.52,88.38,88.4,39200.0,70.2396,70.2476,70.1365,70.1523,39200.0
2014-03-21 13:00:00,88.4,88.49,88.21,88.35,31900.0,70.1523,70.2238,70.0016,70.1127,31900.0
2014-03-21 13:30:00,88.34,88.48,88.1,88.1,16200.0,70.1047,70.2158,69.9143,69.9143,16200.0
2014-03-21 14:00:00,88.14,88.33,88.01,88.17,33400.0,69.946,70.0968,69.8428,69.9698,33400.0
2014-03-21 14:30:00,88.12,88.77,88.11,88.76,42000.0,69.9301,70.446,69.9222,70.438,42000.0
2014-03-21 15:00:00,88.74,88.75,88.28,88.52,36600.0,70.4222,70.4301,70.0571,70.2476,36600.0
2014-03-21 15:30:00,88.42,88.75,88.39,88.69,120400.0,70.1682,70.4301,70.1444,70.3825,120400.0
2014-03-24 09:30:00,88.85,89.68,88.57,88.89,27800.0,70.5095,71.1681,70.2873,70.5412,27800.0
2014-03-24 10:00:00,88.89,88.89,87.71,87.91,39300.0,70.5412,70.5412,69.6048,69.7635,39300.0
2014-03-24 10:30:00,87.97,87.98,87.51,87.6,31600.0,69.8111,69.819,69.4461,69.5175,31600.0
2014-03-24 11:00:00,87.47,87.59,86.96,87.51,43300.0,69.4143,69.5095,69.0096,69.4461,43300.0
2014-03-24 11:30:00,87.52,87.78,87.51,87.62,24700.0,69.454,69.6603,69.4461,69.5334,24700.0
2014-03-24 12:00:00,87.7,87.88,87.64,87.76,10100.0,69.5968,69.7397,69.5492,69.6445,10100.0
2014-03-24 12:30:00,87.76,87.94,87.7,87.85,7000.0,69.6445,69.7873,69.5968,69.7159,7000.0
2014-03-24 13:00:00,87.86,88.03,87.73,87.78,18200.0,69.7238,69.8587,69.6206,69.6603,18200.0
2014-03-24 13:30:00,87.79,88.58,87.79,88.58,23200.0,69.6683,70.2952,69.6683,70.2952,23200.0
2014-03-24 14:00:00,88.53,88.75,88.05,88.5,42000.0,70.2555,70.4301,69.8746,70.2317,42000.0
2014-03-24 14:30:00,88.53,88.68,88.35,88.62,17400.0,70.2555,70.3745,70.1127,70.3269,17400.0
2014-03-24 15:00:00,88.67,88.68,88.25,88.43,15300.0,70.3666,70.3745,70.0333,70.1762,15300.0
2014-03-24 15:30:00,88.51,88.65,88.4,88.44,60700.0,70.2396,70.3507,70.1523,70.1841,60700.0
2014-03-25 09:30:00,89.4,90.18,89.28,89.93,32500.0,70.9459,71.5649,70.8507,71.3665,32500.0
2014-03-25 10:00:00,89.94,90.01,89.58,89.77,30300.0,71.3745,71.43,71.0888,71.2395,30300.0
2014-03-25 10:30:00,89.72,89.72,89.21,89.32,24100.0,71.1999,71.1999,70.7951,70.8824,24100.0
2014-03-25 11:00:00,89.38,90.16,89.12,89.61,64500.0,70.9301,71.549,70.7237,71.1126,64500.0
2014-03-25 11:30:00,89.66,89.68,89.47,89.53,19800.0,71.1523,71.1681,71.0015,71.0491,19800.0
2014-03-25 12:00:00,89.53,89.6,89.48,89.6,18800.0,71.0491,71.1046,71.0094,71.1046,18800.0
2014-03-25 12:30:00,89.58,89.84,89.51,89.82,32600.0,71.0888,71.2951,71.0332,71.2792,32600.0
2014-03-25 13:00:00,89.76,90.47,89.75,90.47,24700.0,71.2316,71.7951,71.2237,71.7951,24700.0
2014-03-25 13:30:00,90.49,90.5,89.69,89.78,17900.0,71.8109,71.8189,71.1761,71.2475,17900.0
2014-03-25 14:00:00,89.74,89.83,89.3,89.4,23700.0,71.2157,71.2872,70.8666,70.9459,23700.0
2014-03-25 14:30:00,89.41,89.46,89.13,89.36,17300.0,70.9539,70.9935,70.7317,70.9142,17300.0
2014-03-25 15:00:00,89.36,89.69,89.36,89.67,23900.0,70.9142,71.1761,70.9142,71.1602,23900.0
2014-03-25 15:30:00,89.71,89.93,89.48,89.83,100000.0,71.1919,71.3665,71.0094,71.2872,100000.0
2014-03-26 09:30:00,89.99,90.73,89.82,90.56,23200.0,71.4141,72.0014,71.2792,71.8665,23200.0
2014-03-26 10:00:00,90.55,91.2,90.28,90.65,41500.0,71.8585,72.3744,71.6443,71.9379,41500.0
2014-03-26 10:30:00,90.67,90.78,90.43,90.58,26800.0,71.9538,72.0411,71.7633,71.8823,26800.0
2014-03-26 11:00:00,90.56,90.7,90.54,90.58,13400.0,71.8665,71.9776,71.8506,71.8823,13400.0
2014-03-26 11:30:00,90.57,90.71,90.26,90.5,23300.0,71.8744,71.9855,71.6284,71.8189,23300.0
2014-03-26 12:00:00,90.45,90.59,90.29,90.32,37100.0,71.7792,71.8903,71.6522,71.676,37100.0
2014-03-26 12:30:00,90.35,90.48,90.34,90.46,14600.0,71.6998,71.803,71.6919,71.7871,14600.0
2014-03-26 13:00:00,90.45,90.67,90.38,90.46,11300.0,71.7792,71.9538,71.7236,71.7871,11300.0
2014-03-26 13:30:00,90.39,90.61,90.24,90.46,36400.0,71.7316,71.9062,71.6125,71.7871,36400.0
2014-03-26 14:00:00,90.42,90.62,90.33,90.62,29600.0,71.7554,71.9141,71.684,71.9141,29600.0
2014-03-26 14:30:00,90.59,90.8,90.42,90.76,30200.0,71.8903,72.0569,71.7554,72.0252,30200.0
2014-03-26 15:00:00,90.71,90.9,90.5,90.71,26900.0,71.9855,72.1363,71.8189,71.9855,26900.0
2014-03-26 15:30:00,90.72,90.89,90.6,90.6,88500.0,71.9934,72.1284,71.8982,71.8982,88500.0
2014-03-27 09:30:00,91.15,92.24,90.99,92.24,59100.0,72.3347,73.1997,72.2077,73.1997,59100.0
2014-03-27 10:00:00,92.24,92.58,92.15,92.49,51800.0,73.1997,73.4695,73.1283,73.3981,51800.0
2014-03-27 10:30:00,92.49,92.53,92.34,92.48,51900.0,73.3981,73.4298,73.279,73.3901,51900.0
2014-03-27 11:00:00,92.48,92.53,92.36,92.5,83400.0,73.3901,73.4298,73.2949,73.406,83400.0
2014-03-27 11:30:00,92.49,92.54,92.11,92.42,49800.0,73.3981,73.4378,73.0965,73.3425,49800.0
2014-03-27 12:00:00,92.41,92.52,92.28,92.45,42400.0,73.3346,73.4219,73.2314,73.3663,42400.0
2014-03-27 12:30:00,92.44,92.65,92.32,92.52,61100.0,73.3584,73.5251,73.2632,73.4219,61100.0
2014-03-27 13:00:00,92.51,92.57,92.38,92.5,52400.0,73.414,73.4616,73.3108,73.406,52400.0
2014-03-27 13:30:00,92.5,92.56,92.3,92.4,28700.0,73.406,73.4536,73.2473,73.3267,28700.0
2014-03-27 14:00:00,92.41,92.57,92.3,92.53,68400.0,73.3346,73.4616,73.2473,73.4298,68400.0
2014-03-27 14:30:00,92.54,92.62,92.48,92.54,27900.0,73.4378,73.5012,73.3901,73.4378,27900.0
2014-03-27 15:00:00,92.51,93.28,92.5,93.25,67600.0,73.414,74.025,73.406,74.0012,67600.0
2014-03-27 15:30:00,93.26,93.39,92.96,93.15,164600.0,74.0091,74.1123,73.7711,73.9218,164600.0
2014-03-28 09:30:00,93.25,94.16,92.58,92.75,40200.0,74.0012,74.7234,73.4695,73.6044,40200.0
2014-03-28 10:00:00,92.84,93.38,92.3,92.35,32000.0,73.6758,74.1044,73.2473,73.287,32000.0
2014-03-28 10:30:00,92.35,92.8,92.35,92.46,16400.0,73.287,73.6441,73.287,73.3743,16400.0
2014-03-28 11:00:00,92.55,92.62,92.14,92.23,60000.0,73.4457,73.5012,73.1203,73.1918,60000.0
2014-03-28 11:30:00,92.25,92.74,92.25,92.65,27100.0,73.2076,73.5965,73.2076,73.5251,27100.0
2014-03-28 12:00:00,92.65,92.73,92.59,92.72,10500.0,73.5251,73.5885,73.4774,73.5806,10500.0
2014-03-28 12:30:00,92.72,92.73,92.5,92.69,14000.0,73.5806,73.5885,73.406,73.5568,14000.0
2014-03-28 13:00:00,92.69,92.99,92.59,92.69,23400.0,73.5568,73.7949,73.4774,73.5568,23400.0
2014-03-28 13:30:00,92.66,92.86,92.5,92.85,15900.0,73.533,73.6917,73.406,73.6838,15900.0
2014-03-28 14:00:00,92.83,92.87,92.6,92.83,20000.0,73.6679,73.6996,73.4854,73.6679,20000.0
2014-03-28 14:30:00,92.77,92.9,92.61,92.87,14900.0,73.6203,73.7234,73.4933,73.6996,14900.0
2014-03-28 15:00:00,92.9,92.98,92.76,92.79,26000.0,73.7234,73.7869,73.6123,73.6362,26000.0
2014-03-28 15:30:00,92.8,93.06,92.76,93.04,76100.0,73.6441,73.8504,73.6123,73.8345,76100.0
2014-03-31 09:30:00,93.68,94.02,93.28,94.02,20300.0,74.3424,74.6123,74.025,74.6123,20300.0
2014-03-31 10:00:00,94.03,94.62,94.0,94.53,28900.0,74.6202,75.0884,74.5964,75.017,28900.0
2014-03-31 10:30:00,94.51,94.51,93.78,93.98,25100.0,75.0011,75.0011,74.4218,74.5805,25100.0
2014-03-31 11:00:00,93.98,94.23,93.82,93.92,55000.0,74.5805,74.7789,74.4535,74.5329,55000.0
2014-03-31 11:30:00,93.89,94.08,93.82,94.0,19900.0,74.5091,74.6599,74.4535,74.5964,19900.0
2014-03-31 12:00:00,94.01,94.04,93.85,94.02,24700.0,74.6043,74.6281,74.4773,74.6123,24700.0
2014-03-31 12:30:00,94.03,94.04,93.74,93.78,15000.0,74.6202,74.6281,74.3901,74.4218,15000.0
2014-03-31 13:00:00,93.74,93.74,93.22,93.43,8700.0,74.3901,74.3901,73.9774,74.144,8700.0
2014-03-31 13:30:00,93.4,93.4,93.05,93.15,15400.0,74.1202,74.1202,73.8425,73.9218,15400.0
2014-03-31 14:00:00,93.18,93.36,93.07,93.36,10700.0,73.9457,74.0885,73.8584,74.0885,10700.0
2014-03-31 14:30:00,93.36,93.42,93.14,93.2,21100.0,74.0885,74.1361,73.9139,73.9615,21100.0
2014-03-31 15:00:00,93.14,93.28,92.93,93.12,46100.0,73.9139,74.025,73.7473,73.898,46100.0
2014-03-31 15:30:00,93.12,93.31,92.91,93.24,164000.0,73.898,74.0488,73.7314,73.9933,164000.0
2014-04-01 09:30:00,93.66,94.59,93.16,93.43,91900.0,74.3266,75.0646,73.9298,74.144,91900.0
2014-04-01 10:00:00,93.5,93.71,93.27,93.54,80900.0,74.1996,74.3662,74.0171,74.2313,80900.0
2014-04-01 10:30:00,93.54,93.56,93.01,93.21,65900.0,74.2313,74.2472,73.8107,73.9695,65900.0
2014-04-01 11:00:00,93.22,93.31,93.04,93.3,58900.0,73.9774,74.0488,73.8345,74.0409,58900.0
2014-04-01 11:30:00,93.29,93.35,93.2,93.2,16500.0,74.0329,74.0806,73.9615,73.9615,16500.0
2014-04-01 12:00:00,93.26,93.28,92.91,92.91,30300.0,74.0091,74.025,73.7314,73.7314,30300.0
2014-04-01 12:30:00,92.93,92.93,92.5,92.87,20400.0,73.7473,73.7473,73.406,73.6996,20400.0
2014-04-01 13:00:00,92.8,92.9,92.64,92.7,11800.0,73.6441,73.7234,73.5171,73.5647,11800.0
2014-04-01 13:30:00,92.59,92.78,92.54,92.61,30800.0,73.4774,73.6282,73.4378,73.4933,30800.0
2014-04-01 14:00:00,92.65,92.97,92.61,92.92,25800.0,73.5251,73.779,73.4933,73.7393,25800.0
2014-04-01 14:30:00,92.96,93.02,92.84,92.99,14100.0,73.7711,73.8187,73.6758,73.7949,14100.0
2014-04-01 15:00:00,93.02,93.03,92.63,92.7,44200.0,73.8187,73.8266,73.5092,73.5647,44200.0
2014-04-01 15:30:00,92.71,92.86,92.5,92.79,89100.0,73.5727,73.6917,73.406,73.6362,89100.0
2014-04-02 09:30:00,92.84,93.47,92.83,93.19,101900.0,73.6758,74.1758,73.6679,73.9536,101900.0
2014-04-02 10:00:00,93.19,93.41,92.94,93.22,52600.0,73.9536,74.1282,73.7552,73.9774,52600.0
2014-04-02 10:30:00,93.22,93.27,92.78,93.27,28300.0,73.9774,74.0171,73.6282,74.0171,28300.0
2014-04-02 11:00:00,93.25,93.36,93.13,93.26,39500.0,74.0012,74.0885,73.906,74.0091,39500.0
2014-04-02 11:30:00,93.27,93.27,92.9,92.93,30500.0,74.0171,74.0171,73.7234,73.7473,30500.0
2014-04-02 12:00:00,92.92,93.24,92.89,93.19,38700.0,73.7393,73.9933,73.7155,73.9536,38700.0
2014-04-02 12:30:00,93.15,93.25,93.12,93.2,24400.0,73.9218,74.0012,73.898,73.9615,24400.0
2014-04-02 13:00:00,93.25,93.29,93.15,93.2,56200.0,74.0012,74.0329,73.9218,73.9615,56200.0
2014-04-02 13:30:00,93.18,93.23,93.01,93.03,38800.0,73.9457,73.9853,73.8107,73.8266,38800.0
2014-04-02 14:00:00,93.04,93.14,92.93,92.97,38900.0,73.8345,73.9139,73.7473,73.779,38900.0
2014-04-02 14:30:00,92.97,93.04,92.94,92.98,48800.0,73.779,73.8345,73.7552,73.7869,48800.0
2014-04-02 15:00:00,92.97,93.03,92.46,92.85,82900.0,73.779,73.8266,73.3743,73.6838,82900.0
2014-04-02 15:30:00,92.85,92.96,92.67,92.93,170600.0,73.6838,73.7711,73.5409,73.7473,170600.0
2014-04-03 09:30:00,92.79,93.27,90.63,90.65,76700.0,73.6362,74.0171,71.922,71.9379,76700.0
2014-04-03 10:00:00,90.57,91.13,90.57,90.74,32900.0,71.8744,72.3188,71.8744,72.0093,32900.0
2014-04-03 10:30:00,90.72,91.29,90.66,91.21,39100.0,71.9934,72.4458,71.9458,72.3823,39100.0
2014-04-03 11:00:00,91.19,92.08,91.19,91.88,47800.0,72.3664,73.0727,72.3664,72.914,47800.0
2014-04-03 11:30:00,91.88,92.35,91.85,92.27,30000.0,72.914,73.287,72.8902,73.2235,30000.0
2014-04-03 12:00:00,92.28,92.47,92.14,92.26,30200.0,73.2314,73.3822,73.1203,73.2156,30200.0
2014-04-03 12:30:00,92.22,92.22,91.82,91.9,23500.0,73.1838,73.1838,72.8664,72.9299,23500.0
2014-04-03 13:00:00,91.9,92.0,91.77,91.85,13600.0,72.9299,73.0092,72.8267,72.8902,13600.0
2014-04-03 13:30:00,91.81,91.91,91.72,91.74,28300.0,72.8584,72.9378,72.787,72.8029,28300.0
2014-04-03 14:00:00,91.72,91.75,91.38,91.55,26700.0,72.787,72.8108,72.5172,72.6521,26700.0
2014-04-03 14:30:00,91.48,91.48,91.15,91.15,28600.0,72.5966,72.5966,72.3347,72.3347,28600.0
2014-04-03 15:00:00,91.19,91.25,90.96,91.0,53700.0,72.3664,72.414,72.1839,72.2156,53700.0
2014-04-03 15:30:00,90.98,91.42,90.67,91.17,140700.0,72.1998,72.549,71.9538,72.3506,140700.0
2014-04-04 09:30:00,91.85,92.8,91.85,92.8,30700.0,72.8902,73.6441,72.8902,73.6441,30700.0
2014-04-04 10:00:00,92.81,92.84,91.58,91.92,60100.0,73.652,73.6758,72.6759,72.9457,60100.0
2014-04-04 10:30:00,91.96,92.18,91.88,92.07,57400.0,72.9775,73.1521,72.914,73.0648,57400.0
2014-04-04 11:00:00,91.99,92.07,91.89,92.06,15800.0,73.0013,73.0648,72.9219,73.0568,15800.0
2014-04-04 11:30:00,92.08,92.1,91.85,92.06,24500.0,73.0727,73.0886,72.8902,73.0568,24500.0
2014-04-04 12:00:00,92.01,92.08,91.77,91.82,45200.0,73.0172,73.0727,72.8267,72.8664,45200.0
2014-04-04 12:30:00,91.83,91.93,91.44,91.45,37900.0,72.8743,72.9537,72.5648,72.5728,37900.0
2014-04-04 13:00:00,91.48,91.73,91.43,91.48,32200.0,72.5966,72.795,72.5569,72.5966,32200.0
2014-04-04 13:30:00,91.49,91.69,91.23,91.39,39600.0,72.6045,72.7632,72.3982,72.5251,39600.0
2014-04-04 14:00:00,91.38,91.41,90.99,91.0,23100.0,72.5172,72.541,72.2077,72.2156,23100.0
2014-04-04 14:30:00,90.95,91.19,90.95,91.14,32100.0,72.176,72.3664,72.176,72.3267,32100.0
2014-04-04 15:00:00,91.11,91.36,90.93,91.3,28800.0,72.3029,72.5013,72.1601,72.4537,28800.0
2014-04-04 15:30:00,91.27,91.31,90.86,90.86,107600.0,72.4299,72.4617,72.1045,72.1045,107600.0
2014-04-07 09:30:00,90.83,91.26,90.5,91.04,20200.0,72.0807,72.422,71.8189,72.2474,20200.0
2014-04-07 10:00:00,91.05,91.54,90.92,91.52,33100.0,72.2553,72.6442,72.1522,72.6283,33100.0
2014-04-07 10:30:00,91.47,91.77,91.23,91.73,33900.0,72.5886,72.8267,72.3982,72.795,33900.0
2014-04-07 11:00:00,91.78,91.91,90.98,91.15,85800.0,72.8346,72.9378,72.1998,72.3347,85800.0
2014-04-07 11:30:00,91.13,91.15,90.79,91.01,58200.0,72.3188,72.3347,72.049,72.2236,58200.0
2014-04-07 12:00:00,90.99,91.25,90.74,90.87,33100.0,72.2077,72.414,72.0093,72.1125,33100.0
2014-04-07 12:30:00,90.88,91.02,90.68,90.76,10300.0,72.1204,72.2315,71.9617,72.0252,10300.0
2014-04-07 13:00:00,90.76,90.92,90.51,90.76,6200.0,72.0252,72.1522,71.8268,72.0252,6200.0
2014-04-07 13:30:00,90.72,91.11,90.69,91.07,42200.0,71.9934,72.3029,71.9696,72.2712,42200.0
2014-04-07 14:00:00,91.04,91.21,90.96,91.13,31400.0,72.2474,72.3823,72.1839,72.3188,31400.0
2014-04-07 14:30:00,91.17,91.31,91.0,91.24,21200.0,72.3506,72.4617,72.2156,72.4061,21200.0
2014-04-07 15:00:00,91.13,91.38,91.08,91.29,18200.0,72.3188,72.5172,72.2791,72.4458,18200.0
2014-04-07 15:30:00,91.28,91.37,91.14,91.19,56700.0,72.4379,72.5093,72.3267,72.3664,56700.0
2014-04-08 09:30:00,91.22,92.11,91.14,91.7,54300.0,72.3902,73.0965,72.3267,72.7712,54300.0
2014-04-08 10:00:00,91.69,92.47,91.69,92.1,46300.0,72.7632,73.3822,72.7632,73.0886,46300.0
2014-04-08 10:30:00,92.07,92.93,92.07,92.77,57600.0,73.0648,73.7473,73.0648,73.6203,57600.0
2014-04-08 11:00:00,92.75,93.9,92.75,93.9,87200.0,73.6044,74.517,73.6044,74.517,87200.0
2014-04-08 11:30:00,93.78,93.89,93.54,93.66,29900.0,74.4218,74.5091,74.2313,74.3266,29900.0
2014-04-08 12:00:00,93.64,93.85,93.54,93.77,30500.0,74.3107,74.4773,74.2313,74.4139,30500.0
2014-04-08 12:30:00,93.8,93.9,93.24,93.36,22500.0,74.4377,74.517,73.9933,74.0885,22500.0
2014-04-08 13:00:00,93.36,93.49,92.96,93.43,27100.0,74.0885,74.1917,73.7711,74.144,27100.0
2014-04-08 13:30:00,93.47,93.51,93.11,93.27,48800.0,74.1758,74.2075,73.8901,74.0171,48800.0
2014-04-08 14:00:00,93.27,93.4,93.17,93.22,29500.0,74.0171,74.1202,73.9377,73.9774,29500.0
2014-04-08 14:30:00,93.17,93.8,93.15,93.75,45900.0,73.9377,74.4377,73.9218,74.398,45900.0
2014-04-08 15:00:00,93.73,93.8,93.28,93.5,60400.0,74.3821,74.4377,74.025,74.1996,60400.0
2014-04-08 15:30:00,93.5,93.6,93.23,93.47,140500.0,74.1996,74.279,73.9853,74.1758,140500.0
2014-04-09 09:30:00,93.44,93.69,92.11,92.56,35000.0,74.152,74.3504,73.0965,73.4536,35000.0
2014-04-09 10:00:00,92.46,92.58,91.89,92.11,23000.0,73.3743,73.4695,72.9219,73.0965,23000.0
2014-04-09 10:30:00,92.13,93.06,92.02,92.66,32600.0,73.1124,73.8504,73.0251,73.533,32600.0
2014-04-09 11:00:00,92.65,92.77,92.6,92.73,16500.0,73.5251,73.6203,73.4854,73.5885,16500.0
2014-04-09 11:30:00,92.75,92.78,92.59,92.62,10800.0,73.6044,73.6282,73.4774,73.5012,10800.0
2014-04-09 12:00:00,92.65,92.75,92.58,92.7,10100.0,73.5251,73.6044,73.4695,73.5647,10100.0
2014-04-09 12:30:00,92.61,92.74,92.4,92.53,16600.0,73.4933,73.5965,73.3267,73.4298,16600.0
2014-04-09 13:00:00,92.53,92.57,92.47,92.5,12200.0,73.4298,73.4616,73.3822,73.406,12200.0
2014-04-09 13:30:00,92.5,92.55,92.45,92.52,12600.0,73.406,73.4457,73.3663,73.4219,12600.0
2014-04-09 14:00:00,92.56,93.45,92.52,93.36,48600.0,73.4536,74.1599,73.4219,74.0885,48600.0
2014-04-09 14:30:00,93.31,93.33,92.7,92.86,32100.0,74.0488,74.0647,73.5647,73.6917,32100.0
2014-04-09 15:00:00,92.79,93.05,92.74,93.0,30200.0,73.6362,73.8425,73.5965,73.8028,30200.0
2014-04-09 15:30:00,93.01,93.4,93.01,93.35,71300.0,73.8107,74.1202,73.8107,74.0806,71300.0
2014-04-10 09:30:00,93.38,93.89,92.9,93.5,56800.0,74.1044,74.5091,73.7234,74.1996,56800.0
2014-04-10 10:00:00,93.5,93.56,92.89,92.92,23800.0,74.1996,74.2472,73.7155,73.7393,23800.0
2014-04-10 10:30:00,93.05,93.05,92.56,92.83,18100.0,73.8425,73.8425,73.4536,73.6679,18100.0
2014-04-10 11:00:00,92.8,92.89,92.39,92.41,26200.0,73.6441,73.7155,73.3187,73.3346,26200.0
2014-04-10 11:30:00,92.45,93.1,92.23,93.05,25200.0,73.3663,73.8822,73.1918,73.8425,25200.0
2014-04-10 12:00:00,93.12,93.12,92.37,92.73,44500.0,73.898,73.898,73.3029,73.5885,44500.0
2014-04-10 12:30:00,92.65,93.01,92.54,92.87,15800.0,73.5251,73.8107,73.4378,73.6996,15800.0
2014-04-10 13:00:00,92.87,93.11,92.81,92.98,23500.0,73.6996,73.8901,73.652,73.7869,23500.0
2014-04-10 13:30:00,93.04,93.11,92.69,92.75,14300.0,73.8345,73.8901,73.5568,73.6044,14300.0
2014-04-10 14:00:00,92.77,92.79,92.56,92.62,16400.0,73.6203,73.6362,73.4536,73.5012,16400.0
2014-04-10 14:30:00,92.6,92.6,92.01,92.53,29100.0,73.4854,73.4854,73.0172,73.4298,29100.0
2014-04-10 15:00:00,92.45,92.47,91.81,92.13,19900.0,73.3663,73.3822,72.8584,73.1124,19900.0
2014-04-10 15:30:00,92.09,92.54,92.06,92.33,76700.0,73.0806,73.4378,73.0568,73.2711,76700.0
2014-04-11 09:30:00,91.94,92.36,91.89,92.12,19000.0,72.9616,73.2949,72.9219,73.1045,19000.0
2014-04-11 10:00:00,92.08,92.24,91.58,91.94,19400.0,73.0727,73.1997,72.6759,72.9616,19400.0
2014-04-11 10:30:00,91.84,92.31,91.48,92.22,31600.0,72.8823,73.2552,72.5966,73.1838,31600.0
2014-04-11 11:00:00,92.09,92.27,91.83,92.19,16200.0,73.0806,73.2235,72.8743,73.16,16200.0
2014-04-11 11:30:00,92.14,92.21,91.81,92.0,8400.0,73.1203,73.1759,72.8584,73.0092,8400.0
2014-04-11 12:00:00,91.99,92.19,91.73,91.9,22900.0,73.0013,73.16,72.795,72.9299,22900.0
2014-04-11 12:30:00,91.9,92.11,91.86,91.99,13600.0,72.9299,73.0965,72.8981,73.0013,13600.0
2014-04-11 13:00:00,92.04,92.05,91.87,92.03,10600.0,73.041,73.0489,72.9061,73.033,10600.0
2014-04-11 13:30:00,92.01,92.01,91.58,91.59,22500.0,73.0172,73.0172,72.6759,72.6839,22500.0
2014-04-11 14:00:00,91.57,91.82,91.57,91.63,13600.0,72.668,72.8664,72.668,72.7156,13600.0
2014-04-11 14:30:00,91.63,91.85,91.59,91.68,13400.0,72.7156,72.8902,72.6839,72.7553,13400.0
2014-04-11 15:00:00,91.67,92.22,91.67,92.18,19400.0,72.7473,73.1838,72.7473,73.1521,19400.0
2014-04-11 15:30:00,92.17,92.53,92.17,92.35,71000.0,73.1441,73.4298,73.1441,73.287,71000.0
2014-04-14 09:30:00,92.65,93.11,92.12,93.04,14500.0,73.5251,73.8901,73.1045,73.8345,14500.0
2014-04-14 10:00:00,93.01,93.17,92.63,93.05,6400.0,73.8107,73.9377,73.5092,73.8425,6400.0
2014-04-14 10:30:00,92.94,93.08,92.73,92.86,29900.0,73.7552,73.8663,73.5885,73.6917,29900.0
2014-04-14 11:00:00,92.81,92.83,92.41,92.51,11600.0,73.652,73.6679,73.3346,73.414,11600.0
2014-04-14 11:30:00,92.6,92.88,92.6,92.83,15600.0,73.4854,73.7076,73.4854,73.6679,15600.0
2014-04-14 12:00:00,92.8,93.22,92.8,93.07,7400.0,73.6441,73.9774,73.6441,73.8584,7400.0
2014-04-14 12:30:00,93.07,93.17,92.91,93.02,6900.0,73.8584,73.9377,73.7314,73.8187,6900.0
2014-04-14 13:00:00,93.01,93.01,92.56,92.56,7700.0,73.8107,73.8107,73.4536,73.4536,7700.0
2014-04-14 13:30:00,92.61,92.69,92.3,92.33,10100.0,73.4933,73.5568,73.2473,73.2711,10100.0
2014-04-14 14:00:00,92.39,92.42,91.99,92.01,16300.0,73.3187,73.3425,73.0013,73.0172,16300.0
2014-04-14 14:30:00,92.05,92.14,91.9,91.96,9700.0,73.0489,73.1203,72.9299,72.9775,9700.0
2014-04-14 15:00:00,92.0,92.43,91.92,92.34,23700.0,73.0092,73.3505,72.9457,73.279,23700.0
2014-04-14 15:30:00,92.37,92.89,92.33,92.81,49100.0,73.3029,73.7155,73.2711,73.652,49100.0
2014-04-15 09:30:00,92.59,92.59,91.84,91.98,49000.0,73.4774,73.4774,72.8823,72.9934,49000.0
2014-04-15 10:00:00,92.0,92.08,91.75,91.78,24300.0,73.0092,73.0727,72.8108,72.8346,24300.0
2014-04-15 10:30:00,91.86,91.88,91.59,91.84,22800.0,72.8981,72.914,72.6839,72.8823,22800.0
2014-04-15 11:00:00,91.7,91.88,91.54,91.7,15900.0,72.7712,72.914,72.6442,72.7712,15900.0
2014-04-15 11:30:00,91.76,91.95,91.48,91.59,22300.0,72.8188,72.9695,72.5966,72.6839,22300.0
2014-04-15 12:00:00,91.55,91.57,91.31,91.39,13500.0,72.6521,72.668,72.4617,72.5251,13500.0
2014-04-15 12:30:00,91.41,91.41,91.23,91.23,22100.0,72.541,72.541,72.3982,72.3982,22100.0
2014-04-15 13:00:00,91.24,91.57,91.17,91.57,7600.0,72.4061,72.668,72.3506,72.668,7600.0
2014-04-15 13:30:00,91.54,91.76,91.52,91.65,8300.0,72.6442,72.8188,72.6283,72.7315,8300.0
2014-04-15 14:00:00,91.67,91.69,91.49,91.62,19600.0,72.7473,72.7632,72.6045,72.7077,19600.0
2014-04-15 14:30:00,91.59,91.81,91.58,91.72,16300.0,72.6839,72.8584,72.6759,72.787,16300.0
2014-04-15 15:00:00,91.72,91.95,91.7,91.9,20000.0,72.787,72.9695,72.7712,72.9299,20000.0
2014-04-15 15:30:00,91.85,92.35,91.85,92.18,48200.0,72.8902,73.287,72.8902,73.1521,48200.0
2014-04-16 09:30:00,92.5,93.56,92.5,93.43,16600.0,73.406,74.2472,73.406,74.144,16600.0
2014-04-16 10:00:00,93.41,93.62,92.94,93.53,30200.0,74.1282,74.2948,73.7552,74.2234,30200.0
2014-04-16 10:30:00,93.47,93.93,93.47,93.93,5200.0,74.1758,74.5408,74.1758,74.5408,5200.0
2014-04-16 11:00:00,93.94,94.1,93.64,94.0,23300.0,74.5488,74.6757,74.3107,74.5964,23300.0
2014-04-16 11:30:00,94.0,94.13,93.78,94.11,34600.0,74.5964,74.6995,74.4218,74.6837,34600.0
2014-04-16 12:00:00,94.11,94.17,93.9,94.13,18600.0,74.6837,74.7313,74.517,74.6995,18600.0
2014-04-16 12:30:00,93.97,94.17,93.86,94.01,9200.0,74.5726,74.7313,74.4853,74.6043,9200.0
2014-04-16 13:00:00,94.05,94.19,93.89,94.08,18600.0,74.6361,74.7472,74.5091,74.6599,18600.0
2014-04-16 13:30:00,94.05,94.26,94.02,94.26,30100.0,74.6361,74.8027,74.6123,74.8027,30100.0
2014-04-16 14:00:00,94.21,94.43,94.15,94.38,23700.0,74.763,74.9376,74.7154,74.8979,23700.0
2014-04-16 14:30:00,94.38,94.95,94.33,94.93,25600.0,74.8979,75.3503,74.8583,75.3344,25600.0
2014-04-16 15:00:00,94.95,95.11,94.82,95.01,32900.0,75.3503,75.4773,75.2471,75.3979,32900.0
2014-04-16 15:30:00,95.02,95.06,94.82,94.98,92100.0,75.4058,75.4376,75.2471,75.3741,92100.0
2014-04-17 09:30:00,95.0,95.21,94.22,94.37,12400.0,75.39,75.5566,74.771,74.89,12400.0
2014-04-17 10:00:00,94.43,94.43,93.66,94.36,18400.0,74.9376,74.9376,74.3266,74.8821,18400.0
2014-04-17 10:30:00,94.45,94.92,94.38,94.84,14000.0,74.9535,75.3265,74.8979,75.263,14000.0
2014-04-17 11:00:00,94.91,94.91,94.24,94.53,12100.0,75.3185,75.3185,74.7868,75.017,12100.0
2014-04-17 11:30:00,94.53,94.69,94.01,94.3,25700.0,75.017,75.144,74.6043,74.8345,25700.0
2014-04-17 12:00:00,94.29,94.29,93.66,93.69,7600.0,74.8265,74.8265,74.3266,74.3504,7600.0
2014-04-17 12:30:00,93.7,93.8,93.54,93.64,6200.0,74.3583,74.4377,74.2313,74.3107,6200.0
2014-04-17 13:00:00,93.74,93.84,93.39,93.48,13000.0,74.3901,74.4694,74.1123,74.1837,13000.0
2014-04-17 13:30:00,93.55,93.78,93.45,93.75,9700.0,74.2393,74.4218,74.1599,74.398,9700.0
2014-04-17 14:00:00,93.76,94.46,93.62,94.41,12900.0,74.4059,74.9614,74.2948,74.9218,12900.0
2014-04-17 14:30:00,94.3,94.54,94.14,94.47,6100.0,74.8345,75.0249,74.7075,74.9694,6100.0
2014-04-17 15:00:00,94.42,94.65,94.38,94.46,4800.0,74.9297,75.1122,74.8979,74.9614,4800.0
2014-04-17 15:30:00,94.49,94.88,94.42,94.8,32100.0,74.9852,75.2947,74.9297,75.2312,32100.0
2014-04-21 09:30:00,94.49,95.2,94.17,94.35,15300.0,74.9852,75.5487,74.7313,74.8741,15300.0
2014-04-21 10:00:00,94.33,95.01,94.05,94.94,17200.0,74.8583,75.3979,74.6361,75.3423,17200.0
2014-04-21 10:30:00,94.95,95.16,94.85,95.08,14400.0,75.3503,75.5169,75.2709,75.4534,14400.0
2014-04-21 11:00:00,95.04,95.58,94.97,95.38,14700.0,75.4217,75.8502,75.3662,75.6915,14700.0
2014-04-21 11:30:00,95.37,95.53,95.1,95.31,24900.0,75.6836,75.8106,75.4693,75.636,24900.0
2014-04-21 12:00:00,95.3,95.79,95.15,95.73,80800.0,75.628,76.0169,75.509,75.9693,80800.0
2014-04-21 12:30:00,95.77,96.0,95.71,95.97,56800.0,76.001,76.1835,75.9534,76.1597,56800.0
2014-04-21 13:00:00,95.93,95.94,95.5,95.5,6900.0,76.128,76.1359,75.7868,75.7868,6900.0
2014-04-21 13:30:00,95.52,95.54,95.24,95.33,6300.0,75.8026,75.8185,75.5804,75.6518,6300.0
2014-04-21 14:00:00,95.33,95.42,95.16,95.36,5500.0,75.6518,75.7233,75.5169,75.6757,5500.0
2014-04-21 14:30:00,95.37,95.44,95.17,95.2,7200.0,75.6836,75.7391,75.5249,75.5487,7200.0
2014-04-21 15:00:00,95.15,95.32,95.08,95.28,6300.0,75.509,75.6439,75.4534,75.6122,6300.0
2014-04-21 15:30:00,95.29,95.29,94.8,94.97,30800.0,75.6201,75.6201,75.2312,75.3662,30800.0
2014-04-22 09:30:00,95.28,95.35,93.65,93.65,20800.0,75.6122,75.6677,74.3186,74.3186,20800.0
2014-04-22 10:00:00,93.67,94.35,93.43,94.03,12200.0,74.3345,74.8741,74.144,74.6202,12200.0
2014-04-22 10:30:00,94.12,94.12,93.56,93.56,7200.0,74.6916,74.6916,74.2472,74.2472,7200.0
2014-04-22 11:00:00,93.58,94.06,93.58,94.04,28000.0,74.2631,74.644,74.2631,74.6281,28000.0
2014-04-22 11:30:00,93.99,94.11,93.94,94.08,5300.0,74.5884,74.6837,74.5488,74.6599,5300.0
2014-04-22 12:00:00,94.03,94.14,93.84,94.08,10900.0,74.6202,74.7075,74.4694,74.6599,10900.0
2014-04-22 12:30:00,94.08,94.19,93.72,93.72,22000.0,74.6599,74.7472,74.3742,74.3742,22000.0
2014-04-22 13:00:00,93.64,93.67,93.28,93.4,7100.0,74.3107,74.3345,74.025,74.1202,7100.0
2014-04-22 13:30:00,93.4,93.58,93.32,93.5,9100.0,74.1202,74.2631,74.0568,74.1996,9100.0
2014-04-22 14:00:00,93.53,93.54,93.34,93.43,7600.0,74.2234,74.2313,74.0726,74.144,7600.0
2014-04-22 14:30:00,93.35,93.41,92.98,93.41,16100.0,74.0806,74.1282,73.7869,74.1282,16100.0
2014-04-22 15:00:00,93.37,93.59,92.96,93.03,24400.0,74.0964,74.271,73.7711,73.8266,24400.0
2014-04-22 15:30:00,93.06,93.07,92.58,93.02,103200.0,73.8504,73.8584,73.4695,73.8187,103200.0
2014-04-23 09:30:00,92.18,92.86,91.6,91.78,33400.0,73.1521,73.6917,72.6918,72.8346,33400.0
2014-04-23 10:00:00,91.75,92.2,91.63,91.94,24500.0,72.8108,73.1679,72.7156,72.9616,24500.0
2014-04-23 10:30:00,91.81,92.0,91.57,91.58,25000.0,72.8584,73.0092,72.668,72.6759,25000.0
2014-04-23 11:00:00,91.56,91.58,90.9,90.97,36100.0,72.6601,72.6759,72.1363,72.1918,36100.0
2014-04-23 11:30:00,90.98,91.36,90.98,91.02,22100.0,72.1998,72.5013,72.1998,72.2315,22100.0
2014-04-23 12:00:00,91.0,91.02,90.88,91.0,19600.0,72.2156,72.2315,72.1204,72.2156,19600.0
2014-04-23 12:30:00,91.0,91.2,90.99,91.09,14600.0,72.2156,72.3744,72.2077,72.2871,14600.0
2014-04-23 13:00:00,91.08,91.08,90.94,91.05,19500.0,72.2791,72.2791,72.168,72.2553,19500.0
2014-04-23 13:30:00,91.03,91.27,90.93,91.25,25800.0,72.2395,72.4299,72.1601,72.414,25800.0
2014-04-23 14:00:00,91.24,91.25,91.03,91.15,19500.0,72.4061,72.414,72.2395,72.3347,19500.0
2014-04-23 14:30:00,91.15,91.15,90.98,91.1,20800.0,72.3347,72.3347,72.1998,72.295,20800.0
2014-04-23 15:00:00,91.09,91.31,91.08,91.31,24700.0,72.2871,72.4617,72.2791,72.4617,24700.0
2014-04-23 15:30:00,91.33,91.5,91.15,91.49,74600.0,72.4775,72.6124,72.3347,72.6045,74600.0
2014-04-24 09:30:00,91.62,92.73,91.3,91.3,25900.0,72.7077,73.5885,72.4537,72.4537,25900.0
2014-04-24 10:00:00,91.4,91.44,91.06,91.16,11100.0,72.5331,72.5648,72.2633,72.3426,11100.0
2014-04-24 10:30:00,91.17,91.3,90.91,90.96,26300.0,72.3506,72.4537,72.1442,72.1839,26300.0
2014-04-24 11:00:00,90.95,91.02,90.84,90.84,16500.0,72.176,72.2315,72.0887,72.0887,16500.0
2014-04-24 11:30:00,90.87,90.93,90.8,90.93,16500.0,72.1125,72.1601,72.0569,72.1601,16500.0
2014-04-24 12:00:00,90.96,91.01,90.91,90.97,11600.0,72.1839,72.2236,72.1442,72.1918,11600.0
2014-04-24 12:30:00,90.96,91.6,90.85,91.59,14000.0,72.1839,72.6918,72.0966,72.6839,14000.0
2014-04-24 13:00:00,91.49,91.68,91.43,91.66,12400.0,72.6045,72.7553,72.5569,72.7394,12400.0
2014-04-24 13:30:00,91.64,91.89,91.29,91.33,20000.0,72.7235,72.9219,72.4458,72.4775,20000.0
2014-04-24 14:00:00,91.34,91.55,91.34,91.38,16900.0,72.4855,72.6521,72.4855,72.5172,16900.0
2014-04-24 14:30:00,91.42,91.53,91.24,91.36,17300.0,72.549,72.6362,72.4061,72.5013,17300.0
2014-04-24 15:00:00,91.4,91.73,91.31,91.73,20600.0,72.5331,72.795,72.4617,72.795,20600.0
2014-04-24 15:30:00,91.69,92.01,91.62,91.91,49000.0,72.7632,73.0172,72.7077,72.9378,49000.0
2014-04-25 09:30:00,91.41,91.63,90.18,90.79,25600.0,72.541,72.7156,71.5649,72.049,25600.0
2014-04-25 10:00:00,90.63,91.03,90.48,90.53,18900.0,71.922,72.2395,71.803,71.8427,18900.0
2014-04-25 10:30:00,90.62,90.77,89.88,89.88,17000.0,71.9141,72.0331,71.3268,71.3268,17000.0
2014-04-25 11:00:00,89.95,90.24,89.73,90.1,16700.0,71.3824,71.6125,71.2078,71.5014,16700.0
2014-04-25 11:30:00,90.14,90.7,90.07,90.49,19000.0,71.5332,71.9776,71.4776,71.8109,19000.0
2014-04-25 12:00:00,90.52,90.77,90.47,90.7,12000.0,71.8347,72.0331,71.7951,71.9776,12000.0
2014-04-25 12:30:00,90.68,90.74,90.35,90.58,18700.0,71.9617,72.0093,71.6998,71.8823,18700.0
2014-04-25 13:00:00,90.68,90.68,90.32,90.43,7500.0,71.9617,71.9617,71.676,71.7633,7500.0
2014-04-25 13:30:00,90.4,90.88,90.34,90.78,5700.0,71.7395,72.1204,71.6919,72.0411,5700.0
2014-04-25 14:00:00,90.8,90.97,90.42,90.5,16200.0,72.0569,72.1918,71.7554,71.8189,16200.0
2014-04-25 14:30:00,90.52,90.75,90.32,90.55,11500.0,71.8347,72.0173,71.676,71.8585,11500.0
2014-04-25 15:00:00,90.59,90.76,90.56,90.71,8400.0,71.8903,72.0252,71.8665,71.9855,8400.0
2014-04-25 15:30:00,90.74,90.92,90.67,90.81,41700.0,72.0093,72.1522,71.9538,72.0649,41700.0
2014-04-28 09:30:00,91.24,92.24,90.6,91.01,18300.0,72.4061,73.1997,71.8982,72.2236,18300.0
2014-04-28 10:00:00,91.08,91.65,91.08,91.59,10200.0,72.2791,72.7315,72.2791,72.6839,10200.0
2014-04-28 10:30:00,91.64,91.81,91.45,91.5,11400.0,72.7235,72.8584,72.5728,72.6124,11400.0
2014-04-28 11:00:00,91.53,91.86,91.53,91.54,12200.0,72.6362,72.8981,72.6362,72.6442,12200.0
2014-04-28 11:30:00,91.65,92.02,91.61,91.7,14500.0,72.7315,73.0251,72.6997,72.7712,14500.0
2014-04-28 12:00:00,91.67,92.1,91.64,92.04,18300.0,72.7473,73.0886,72.7235,73.041,18300.0
2014-04-28 12:30:00,92.0,92.05,91.78,91.83,12600.0,73.0092,73.0489,72.8346,72.8743,12600.0
2014-04-28 13:00:00,91.81,91.81,91.07,91.07,16000.0,72.8584,72.8584,72.2712,72.2712,16000.0
2014-04-28 13:30:00,91.07,91.29,90.96,91.11,9400.0,72.2712,72.4458,72.1839,72.3029,9400.0
2014-04-28 14:00:00,91.14,91.21,90.48,90.8,33200.0,72.3267,72.3823,71.803,72.0569,33200.0
2014-04-28 14:30:00,90.82,91.19,90.71,90.89,39500.0,72.0728,72.3664,71.9855,72.1284,39500.0
2014-04-28 15:00:00,90.84,90.92,90.56,90.58,45100.0,72.0887,72.1522,71.8665,71.8823,45100.0
2014-04-28 15:30:00,90.6,90.73,90.5,90.56,69500.0,71.8982,72.0014,71.8189,71.8665,69500.0
2014-04-29 09:30:00,90.8,92.28,90.8,92.16,28900.0,72.0569,73.2314,72.0569,73.1362,28900.0
2014-04-29 10:00:00,92.15,92.22,91.49,91.59,19200.0,73.1283,73.1838,72.6045,72.6839,19200.0
2014-04-29 10:30:00,91.55,91.79,91.48,91.71,15300.0,72.6521,72.8426,72.5966,72.7791,15300.0
2014-04-29 11:00:00,91.68,92.13,91.67,91.69,11600.0,72.7553,73.1124,72.7473,72.7632,11600.0
2014-04-29 11:30:00,91.68,91.69,91.31,91.36,11900.0,72.7553,72.7632,72.4617,72.5013,11900.0
2014-04-29 12:00:00,91.35,91.66,91.22,91.57,10300.0,72.4934,72.7394,72.3902,72.668,10300.0
2014-04-29 12:30:00,91.6,91.78,91.6,91.63,7200.0,72.6918,72.8346,72.6918,72.7156,7200.0
2014-04-29 13:00:00,91.68,91.74,91.48,91.48,13300.0,72.7553,72.8029,72.5966,72.5966,13300.0
2014-04-29 13:30:00,91.49,91.51,91.15,91.23,14800.0,72.6045,72.6204,72.3347,72.3982,14800.0
2014-04-29 14:00:00,91.23,91.28,90.99,91.03,25200.0,72.3982,72.4379,72.2077,72.2395,25200.0
2014-04-29 14:30:00,91.03,91.05,90.79,90.82,17100.0,72.2395,72.2553,72.049,72.0728,17100.0
2014-04-29 15:00:00,90.82,91.04,90.78,91.01,7100.0,72.0728,72.2474,72.0411,72.2236,7100.0
2014-04-29 15:30:00,91.01,91.4,90.97,91.06,73000.0,72.2236,72.5331,72.1918,72.2633,73000.0
2014-04-30 09:30:00,90.91,90.91,89.9,90.06,61400.0,72.1442,72.1442,71.3427,71.4697,61400.0
2014-04-30 10:00:00,90.07,90.31,89.77,89.8,79500.0,71.4776,71.6681,71.2395,71.2634,79500.0
2014-04-30 10:30:00,89.78,90.81,89.78,90.46,40900.0,71.2475,72.0649,71.2475,71.7871,40900.0
2014-04-30 11:00:00,90.46,91.28,90.45,91.21,23600.0,71.7871,72.4379,71.7792,72.3823,23600.0
2014-04-30 11:30:00,91.19,91.26,90.41,90.44,45600.0,72.3664,72.422,71.7474,71.7712,45600.0
2014-04-30 12:00:00,90.4,90.87,90.24,90.86,15700.0,71.7395,72.1125,71.6125,72.1045,15700.0
2014-04-30 12:30:00,90.87,91.28,90.87,91.14,18900.0,72.1125,72.4379,72.1125,72.3267,18900.0
2014-04-30 13:00:00,91.12,91.27,90.85,91.2,19600.0,72.3109,72.4299,72.0966,72.3744,19600.0
2014-04-30 13:30:00,91.2,91.65,91.2,91.32,10800.0,72.3744,72.7315,72.3744,72.4696,10800.0
2014-04-30 14:00:00,91.31,91.66,90.83,91.25,36700.0,72.4617,72.7394,72.0807,72.414,36700.0
2014-04-30 14:30:00,91.2,91.67,91.16,91.46,36200.0,72.3744,72.7473,72.3426,72.5807,36200.0
2014-04-30 15:00:00,91.51,91.54,91.16,91.38,21000.0,72.6204,72.6442,72.3426,72.5172,21000.0
2014-04-30 15:30:00,91.39,91.44,90.69,90.77,153500.0,72.5251,72.5648,71.9696,72.0331,153500.0
2014-05-01 09:30:00,91.09,91.69,89.83,90.56,15100.0,72.2871,72.7632,71.2872,71.8665,15100.0
2014-05-01 10:00:00,90.28,91.32,89.66,90.86,12200.0,71.6443,72.4696,71.1523,72.1045,12200.0
2014-05-01 10:30:00,91.01,91.12,90.69,90.69,5500.0,72.2236,72.3109,71.9696,71.9696,5500.0
2014-05-01 11:00:00,90.56,90.56,90.29,90.49,6400.0,71.8665,71.8665,71.6522,71.8109,6400.0
2014-05-01 11:30:00,90.5,90.6,88.31,88.66,88300.0,71.8189,71.8982,70.0809,70.3587,88300.0
2014-05-01 12:00:00,88.67,90.0,88.67,89.38,58100.0,70.3666,71.4221,70.3666,70.9301,58100.0
2014-05-01 12:30:00,89.33,90.19,89.13,90.02,15800.0,70.8904,71.5729,70.7317,71.4379,15800.0
2014-05-01 13:00:00,89.96,90.17,89.9,90.11,4900.0,71.3903,71.557,71.3427,71.5094,4900.0
2014-05-01 13:30:00,90.05,90.42,90.03,90.06,24800.0,71.4617,71.7554,71.4459,71.4697,24800.0
2014-05-01 14:00:00,89.91,90.44,89.9,90.44,5200.0,71.3506,71.7712,71.3427,71.7712,5200.0
2014-05-01 14:30:00,90.38,90.38,90.11,90.32,7900.0,71.7236,71.7236,71.5094,71.676,7900.0
2014-05-01 15:00:00,90.27,90.45,90.04,90.14,11100.0,71.6363,71.7792,71.4538,71.5332,11100.0
2014-05-01 15:30:00,90.13,90.62,90.08,90.57,38400.0,71.5252,71.9141,71.4856,71.8744,38400.0
2014-05-02 09:30:00,91.8,92.85,91.09,92.63,47400.0,72.8505,73.6838,72.2871,73.5092,47400.0
2014-05-02 10:00:00,92.74,93.29,92.64,93.1,20700.0,73.5965,74.0329,73.5171,73.8822,20700.0
2014-05-02 10:30:00,93.2,93.28,92.11,92.66,54700.0,73.9615,74.025,73.0965,73.533,54700.0
2014-05-02 11:00:00,92.55,92.91,92.51,92.54,17900.0,73.4457,73.7314,73.414,73.4378,17900.0
2014-05-02 11:30:00,92.52,93.04,92.52,93.04,18000.0,73.4219,73.8345,73.4219,73.8345,18000.0
2014-05-02 12:00:00,93.06,93.23,92.96,93.04,8500.0,73.8504,73.9853,73.7711,73.8345,8500.0
2014-05-02 12:30:00,92.99,93.14,92.72,92.75,15400.0,73.7949,73.9139,73.5806,73.6044,15400.0
2014-05-02 13:00:00,92.8,92.95,92.67,92.75,8700.0,73.6441,73.7631,73.5409,73.6044,8700.0
2014-05-02 13:30:00,92.71,93.13,92.69,92.94,14700.0,73.5727,73.906,73.5568,73.7552,14700.0
2014-05-02 14:00:00,92.93,93.03,92.73,93.0,22500.0,73.7473,73.8266,73.5885,73.8028,22500.0
2014-05-02 14:30:00,93.04,93.27,93.04,93.19,22600.0,73.8345,74.0171,73.8345,73.9536,22600.0
2014-05-02 15:00:00,93.19,93.34,92.9,92.94,38300.0,73.9536,74.0726,73.7234,73.7552,38300.0
2014-05-02 15:30:00,93.0,93.3,92.84,93.14,69300.0,73.8028,74.0409,73.6758,73.9139,69300.0
2014-05-05 09:30:00,92.62,93.06,92.48,92.76,9800.0,73.5012,73.8504,73.3901,73.6123,9800.0
2014-05-05 10:00:00,92.69,92.8,92.33,92.44,16300.0,73.5568,73.6441,73.2711,73.3584,16300.0
2014-05-05 10:30:00,92.44,92.68,92.25,92.64,13600.0,73.3584,73.5489,73.2076,73.5171,13600.0
2014-05-05 11:00:00,92.64,92.66,92.5,92.5,8600.0,73.5171,73.533,73.406,73.406,8600.0
2014-05-05 11:30:00,92.52,92.64,92.46,92.52,30500.0,73.4219,73.5171,73.3743,73.4219,30500.0
2014-05-05 12:00:00,92.48,92.53,92.4,92.46,13300.0,73.3901,73.4298,73.3267,73.3743,13300.0
2014-05-05 12:30:00,92.4,92.58,92.4,92.5,17400.0,73.3267,73.4695,73.3267,73.406,17400.0
2014-05-05 13:00:00,92.5,92.5,92.2,92.28,8100.0,73.406,73.406,73.1679,73.2314,8100.0
2014-05-05 13:30:00,92.25,92.31,92.17,92.21,10300.0,73.2076,73.2552,73.1441,73.1759,10300.0
2014-05-05 14:00:00,92.21,92.33,92.14,92.21,21200.0,73.1759,73.2711,73.1203,73.1759,21200.0
2014-05-05 14:30:00,92.21,92.37,92.12,92.24,17000.0,73.1759,73.3029,73.1045,73.1997,17000.0
2014-05-05 15:00:00,92.25,92.28,92.12,92.16,24000.0,73.2076,73.2314,73.1045,73.1362,24000.0
2014-05-05 15:30:00,92.18,92.47,92.17,92.34,44600.0,73.1521,73.3822,73.1441,73.279,44600.0
2014-05-06 09:30:00,92.5,93.25,92.05,92.36,6700.0,73.406,74.0012,73.0489,73.2949,6700.0
2014-05-06 10:00:00,92.31,92.61,92.31,92.57,4300.0,73.2552,73.4933,73.2552,73.4616,4300.0
2014-05-06 10:30:00,92.64,93.35,92.64,93.16,7500.0,73.5171,74.0806,73.5171,73.9298,7500.0
2014-05-06 11:00:00,93.13,93.69,93.08,93.69,14100.0,73.906,74.3504,73.8663,74.3504,14100.0
2014-05-06 11:30:00,93.65,94.22,93.65,94.12,27500.0,74.3186,74.771,74.3186,74.6916,27500.0
2014-05-06 12:00:00,94.16,95.15,94.16,95.05,25200.0,74.7234,75.509,74.7234,75.4296,25200.0
2014-05-06 12:30:00,94.99,95.09,94.88,95.04,16900.0,75.382,75.4614,75.2947,75.4217,16900.0
2014-05-06 13:00:00,95.04,95.36,95.01,95.04,21800.0,75.4217,75.6757,75.3979,75.4217,21800.0
2014-05-06 13:30:00,95.04,95.05,94.66,94.73,30900.0,75.4217,75.4296,75.1201,75.1757,30900.0
2014-05-06 14:00:00,94.74,94.86,94.5,94.65,33600.0,75.1836,75.2789,74.9932,75.1122,33600.0
2014-05-06 14:30:00,94.61,94.93,94.5,94.93,25300.0,75.0805,75.3344,74.9932,75.3344,25300.0
2014-05-06 15:00:00,94.94,94.94,94.47,94.77,23200.0,75.3423,75.3423,74.9694,75.2074,23200.0
2014-05-06 15:30:00,94.78,94.91,94.56,94.72,65400.0,75.2154,75.3185,75.0408,75.1678,65400.0
2014-05-07 09:30:00,94.87,95.81,94.26,95.62,36600.0,75.2868,76.0328,74.8027,75.882,36600.0
2014-05-07 10:00:00,95.57,95.74,95.3,95.62,22000.0,75.8423,75.9772,75.628,75.882,22000.0
2014-05-07 10:30:00,95.66,96.75,95.64,96.65,39600.0,75.9137,76.7787,75.8979,76.6994,39600.0
2014-05-07 11:00:00,96.65,96.66,96.2,96.52,25300.0,76.6994,76.7073,76.3423,76.5962,25300.0
2014-05-07 11:30:00,96.55,96.78,96.51,96.69,38900.0,76.62,76.8025,76.5883,76.7311,38900.0
2014-05-07 12:00:00,96.69,96.71,96.48,96.7,43200.0,76.7311,76.747,76.5645,76.739,43200.0
2014-05-07 12:30:00,96.71,96.84,96.55,96.7,68100.0,76.747,76.8501,76.62,76.739,68100.0
2014-05-07 13:00:00,96.7,96.88,96.61,96.81,45300.0,76.739,76.8819,76.6676,76.8263,45300.0
2014-05-07 13:30:00,96.81,97.34,96.81,97.11,41000.0,76.8263,77.2469,76.8263,77.0644,41000.0
2014-05-07 14:00:00,97.07,97.91,97.07,97.86,49000.0,77.0327,77.6993,77.0327,77.6596,49000.0
2014-05-07 14:30:00,97.88,98.13,97.8,98.03,61900.0,77.6755,77.8739,77.612,77.7945,61900.0
2014-05-07 15:00:00,98.02,98.04,97.85,97.9,46100.0,77.7866,77.8024,77.6517,77.6913,46100.0
2014-05-07 15:30:00,97.89,98.06,97.67,97.79,141900.0,77.6834,77.8183,77.5088,77.604,141900.0
2014-05-08 09:30:00,97.89,99.28,97.89,98.31,63400.0,77.6834,78.7865,77.6834,78.0167,63400.0
2014-05-08 10:00:00,98.36,98.81,98.35,98.78,33300.0,78.0564,78.4135,78.0485,78.3897,33300.0
2014-05-08 10:30:00,98.79,98.81,98.22,98.26,38000.0,78.3976,78.4135,77.9453,77.977,38000.0
2014-05-08 11:00:00,98.25,98.54,98.16,98.46,48700.0,77.9691,78.1992,77.8977,78.1357,48700.0
2014-05-08 11:30:00,98.57,98.69,98.43,98.6,21800.0,78.223,78.3183,78.1119,78.2468,21800.0
2014-05-08 12:00:00,98.67,98.72,98.47,98.67,27100.0,78.3024,78.3421,78.1437,78.3024,27100.0
2014-05-08 12:30:00,98.62,98.69,98.57,98.6,13100.0,78.2627,78.3183,78.223,78.2468,13100.0
2014-05-08 13:00:00,98.63,98.67,98.48,98.66,13700.0,78.2707,78.3024,78.1516,78.2945,13700.0
2014-05-08 13:30:00,98.6,98.94,98.51,98.7,12600.0,78.2468,78.5167,78.1754,78.3262,12600.0
2014-05-08 14:00:00,98.7,98.76,98.47,98.58,28400.0,78.3262,78.3738,78.1437,78.231,28400.0
2014-05-08 14:30:00,98.52,98.52,97.65,97.65,26500.0,78.1834,78.1834,77.4929,77.4929,26500.0
2014-05-08 15:00:00,97.64,97.78,97.4,97.76,38700.0,77.485,77.5961,77.2946,77.5802,38700.0
2014-05-08 15:30:00,97.76,97.93,97.72,97.93,98500.0,77.5802,77.7151,77.5485,77.7151,98500.0
2014-05-09 09:30:00,97.84,98.23,97.35,97.99,15800.0,77.6437,77.9532,77.2549,77.7628,15800.0
2014-05-09 10:00:00,97.84,98.43,97.78,98.29,20600.0,77.6437,78.1119,77.5961,78.0008,20600.0
2014-05-09 10:30:00,98.31,98.43,98.03,98.03,30300.0,78.0167,78.1119,77.7945,77.7945,30300.0
2014-05-09 11:00:00,98.03,98.52,98.0,98.5,15800.0,77.7945,78.1834,77.7707,78.1675,15800.0
2014-05-09 11:30:00,98.44,98.55,98.25,98.38,20100.0,78.1199,78.2072,77.9691,78.0723,20100.0
2014-05-09 12:00:00,98.33,98.36,97.88,97.9,23800.0,78.0326,78.0564,77.6755,77.6913,23800.0
2014-05-09 12:30:00,97.88,97.99,97.74,97.96,24700.0,77.6755,77.7628,77.5644,77.739,24700.0
2014-05-09 13:00:00,97.97,97.99,97.85,97.85,8000.0,77.7469,77.7628,77.6517,77.6517,8000.0
2014-05-09 13:30:00,97.88,97.88,97.76,97.77,6400.0,77.6755,77.6755,77.5802,77.5882,6400.0
2014-05-09 14:00:00,97.75,97.78,97.55,97.71,13200.0,77.5723,77.5961,77.4136,77.5406,13200.0
2014-05-09 14:30:00,97.7,98.37,97.7,98.37,12200.0,77.5326,78.0643,77.5326,78.0643,12200.0
2014-05-09 15:00:00,98.4,98.45,98.11,98.11,12600.0,78.0881,78.1278,77.858,77.858,12600.0
2014-05-09 15:30:00,98.13,98.56,98.12,98.51,39000.0,77.8739,78.2151,77.8659,78.1754,39000.0
2014-05-12 09:30:00,98.79,99.56,98.62,99.21,22800.0,78.3976,79.0087,78.2627,78.7309,22800.0
2014-05-12 10:00:00,99.18,99.46,98.42,98.89,83700.0,78.7071,78.9293,78.104,78.477,83700.0
2014-05-12 10:30:00,98.8,98.91,97.95,97.95,104200.0,78.4056,78.4929,77.731,77.731,104200.0
2014-05-12 11:00:00,97.96,98.17,97.84,98.17,7800.0,77.739,77.9056,77.6437,77.9056,7800.0
2014-05-12 11:30:00,98.15,98.29,98.05,98.06,13100.0,77.8897,78.0008,77.8104,77.8183,13100.0
2014-05-12 12:00:00,98.12,98.13,97.85,97.98,16500.0,77.8659,77.8739,77.6517,77.7548,16500.0
2014-05-12 12:30:00,98.0,98.29,97.82,98.05,22200.0,77.7707,78.0008,77.6279,77.8104,22200.0
2014-05-12 13:00:00,98.01,98.27,97.88,98.27,12900.0,77.7786,77.985,77.6755,77.985,12900.0
2014-05-12 13:30:00,98.29,98.37,97.93,97.98,30300.0,78.0008,78.0643,77.7151,77.7548,30300.0
2014-05-12 14:00:00,97.97,98.13,97.77,97.93,37200.0,77.7469,77.8739,77.5882,77.7151,37200.0
2014-05-12 14:30:00,98.07,98.36,98.07,98.28,30300.0,77.8262,78.0564,77.8262,77.9929,30300.0
2014-05-12 15:00:00,98.28,98.35,98.15,98.35,36100.0,77.9929,78.0485,77.8897,78.0485,36100.0
2014-05-12 15:30:00,98.35,98.96,98.27,98.91,79600.0,78.0485,78.5325,77.985,78.4929,79600.0
2014-05-13 09:30:00,99.0,99.41,98.53,99.18,22900.0,78.5643,78.8896,78.1913,78.7071,22900.0
2014-05-13 10:00:00,99.32,100.49,99.19,100.22,43300.0,78.8182,79.7467,78.7151,79.5324,43300.0
2014-05-13 10:30:00,100.16,100.16,99.39,99.39,26900.0,79.4848,79.4848,78.8738,78.8738,26900.0
2014-05-13 11:00:00,99.37,99.97,99.37,99.91,69700.0,78.8579,79.334,78.8579,79.2864,69700.0
2014-05-13 11:30:00,99.9,100.01,99.71,99.86,53400.0,79.2785,79.3658,79.1277,79.2468,53400.0
2014-05-13 12:00:00,99.85,100.32,99.85,100.27,11300.0,79.2388,79.6118,79.2388,79.5721,11300.0
2014-05-13 12:30:00,100.27,100.55,100.27,100.53,16100.0,79.5721,79.7943,79.5721,79.7785,16100.0
2014-05-13 13:00:00,100.52,100.54,100.32,100.54,16400.0,79.7705,79.7864,79.6118,79.7864,16400.0
2014-05-13 13:30:00,100.56,100.77,100.51,100.58,14700.0,79.8023,79.9689,79.7626,79.8181,14700.0
2014-05-13 14:00:00,100.59,100.6,100.45,100.52,14000.0,79.8261,79.834,79.715,79.7705,14000.0
2014-05-13 14:30:00,100.52,100.57,100.45,100.47,13900.0,79.7705,79.8102,79.715,79.7308,13900.0
2014-05-13 15:00:00,100.43,100.58,100.34,100.34,23800.0,79.6991,79.8181,79.6277,79.6277,23800.0
2014-05-13 15:30:00,100.35,100.38,100.08,100.24,95800.0,79.6356,79.6594,79.4213,79.5483,95800.0
2014-05-14 09:30:00,100.24,100.8,100.06,100.63,47800.0,79.5483,79.9927,79.4055,79.8578,47800.0
2014-05-14 10:00:00,100.65,100.68,100.47,100.62,29700.0,79.8737,79.8975,79.7308,79.8499,29700.0
2014-05-14 10:30:00,100.65,100.7,100.43,100.44,29200.0,79.8737,79.9134,79.6991,79.707,29200.0
2014-05-14 11:00:00,100.53,100.53,100.34,100.43,14800.0,79.7785,79.7785,79.6277,79.6991,14800.0
2014-05-14 11:30:00,100.43,100.65,100.41,100.51,10600.0,79.6991,79.8737,79.6832,79.7626,10600.0
2014-05-14 12:00:00,100.54,100.65,100.51,100.54,11800.0,79.7864,79.8737,79.7626,79.7864,11800.0
2014-05-14 12:30:00,100.53,100.59,100.49,100.52,13200.0,79.7785,79.8261,79.7467,79.7705,13200.0
2014-05-14 13:00:00,100.52,100.75,100.44,100.49,83600.0,79.7705,79.953,79.707,79.7467,83600.0
2014-05-14 13:30:00,100.47,100.57,100.35,100.5,51100.0,79.7308,79.8102,79.6356,79.7546,51100.0
2014-05-14 14:00:00,100.5,100.55,100.06,100.15,53800.0,79.7546,79.7943,79.4055,79.4769,53800.0
2014-05-14 14:30:00,100.17,100.28,99.67,99.94,28800.0,79.4928,79.5801,79.096,79.3102,28800.0
2014-05-14 15:00:00,99.94,99.98,99.62,99.71,24900.0,79.3102,79.342,79.0563,79.1277,24900.0
2014-05-14 15:30:00,99.7,99.72,99.45,99.53,68500.0,79.1198,79.1357,78.9214,78.9849,68500.0
2014-05-15 09:30:00,99.7,100.23,98.88,98.88,13000.0,79.1198,79.5404,78.469,78.469,13000.0
2014-05-15 10:00:00,98.88,98.99,98.06,98.47,51900.0,78.469,78.5563,77.8183,78.1437,51900.0
2014-05-15 10:30:00,98.42,98.68,98.17,98.17,33500.0,78.104,78.3103,77.9056,77.9056,33500.0
2014-05-15 11:00:00,98.19,98.26,97.6,97.96,32500.0,77.9215,77.977,77.4533,77.739,32500.0
2014-05-15 11:30:00,98.0,98.05,97.55,97.55,11600.0,77.7707,77.8104,77.4136,77.4136,11600.0
2014-05-15 12:00:00,97.62,97.78,97.4,97.4,17200.0,77.4691,77.5961,77.2946,77.2946,17200.0
2014-05-15 12:30:00,97.42,97.67,97.19,97.54,25300.0,77.3104,77.5088,77.1279,77.4057,25300.0
2014-05-15 13:00:00,97.54,97.54,96.98,97.24,20800.0,77.4057,77.4057,76.9612,77.1676,20800.0
2014-05-15 13:30:00,97.24,97.41,97.16,97.41,31900.0,77.1676,77.3025,77.1041,77.3025,31900.0
2014-05-15 14:00:00,97.45,97.94,97.41,97.77,20700.0,77.3342,77.7231,77.3025,77.5882,20700.0
2014-05-15 14:30:00,97.78,97.92,97.6,97.84,18500.0,77.5961,77.7072,77.4533,77.6437,18500.0
2014-05-15 15:00:00,97.85,97.85,97.57,97.59,37100.0,77.6517,77.6517,77.4295,77.4453,37100.0
2014-05-15 15:30:00,97.58,97.58,97.32,97.35,96800.0,77.4374,77.4374,77.2311,77.2549,96800.0
2014-05-16 09:30:00,97.74,98.87,97.74,98.77,21000.0,77.5644,78.4611,77.5644,78.3818,21000.0
2014-05-16 10:00:00,98.83,99.1,98.51,98.74,17500.0,78.4294,78.6436,78.1754,78.3579,17500.0
2014-05-16 10:30:00,98.78,99.03,98.68,98.75,16200.0,78.3897,78.5881,78.3103,78.3659,16200.0
2014-05-16 11:00:00,98.66,98.93,98.6,98.9,14000.0,78.2945,78.5087,78.2468,78.4849,14000.0
2014-05-16 11:30:00,98.86,99.09,98.82,99.04,27400.0,78.4532,78.6357,78.4214,78.596,27400.0
2014-05-16 12:00:00,98.99,99.09,98.89,98.94,14800.0,78.5563,78.6357,78.477,78.5167,14800.0
2014-05-16 12:30:00,98.97,99.06,98.8,98.83,16700.0,78.5405,78.6119,78.4056,78.4294,16700.0
2014-05-16 13:00:00,98.9,98.91,98.79,98.84,3400.0,78.4849,78.4929,78.3976,78.4373,3400.0
2014-05-16 13:30:00,98.8,98.86,98.64,98.67,12800.0,78.4056,78.4532,78.2786,78.3024,12800.0
2014-05-16 14:00:00,98.67,98.67,98.4,98.41,13800.0,78.3024,78.3024,78.0881,78.0961,13800.0
2014-05-16 14:30:00,98.39,98.76,98.3,98.69,21100.0,78.0802,78.3738,78.0088,78.3183,21100.0
2014-05-16 15:00:00,98.69,98.76,98.49,98.49,42500.0,78.3183,78.3738,78.1596,78.1596,42500.0
2014-05-16 15:30:00,98.5,98.57,98.42,98.53,66600.0,78.1675,78.223,78.104,78.1913,66600.0
2014-05-19 09:30:00,98.38,98.97,97.95,98.68,18200.0,78.0723,78.5405,77.731,78.3103,18200.0
2014-05-19 10:00:00,98.64,98.71,98.37,98.47,16300.0,78.2786,78.3341,78.0643,78.1437,16300.0
2014-05-19 10:30:00,98.38,98.38,98.12,98.14,5700.0,78.0723,78.0723,77.8659,77.8818,5700.0
2014-05-19 11:00:00,98.03,98.15,97.82,97.86,9400.0,77.7945,77.8897,77.6279,77.6596,9400.0
2014-05-19 11:30:00,97.86,97.87,97.58,97.72,14400.0,77.6596,77.6675,77.4374,77.5485,14400.0
2014-05-19 12:00:00,97.76,97.79,97.54,97.58,6800.0,77.5802,77.604,77.4057,77.4374,6800.0
2014-05-19 12:30:00,97.54,97.69,97.37,97.65,9000.0,77.4057,77.5247,77.2707,77.4929,9000.0
2014-05-19 13:00:00,97.67,97.85,97.64,97.74,11100.0,77.5088,77.6517,77.485,77.5644,11100.0
2014-05-19 13:30:00,97.71,98.02,97.71,97.93,13000.0,77.5406,77.7866,77.5406,77.7151,13000.0
2014-05-19 14:00:00,97.94,98.01,97.81,98.0,11100.0,77.7231,77.7786,77.6199,77.7707,11100.0
2014-05-19 14:30:00,98.0,98.09,97.83,97.98,17200.0,77.7707,77.8421,77.6358,77.7548,17200.0
2014-05-19 15:00:00,97.95,98.28,97.93,98.18,12000.0,77.731,77.9929,77.7151,77.9135,12000.0
2014-05-19 15:30:00,98.17,98.28,98.13,98.2,28600.0,77.9056,77.9929,77.8739,77.9294,28600.0
2014-05-20 09:30:00,97.9,98.32,97.0,98.03,30100.0,77.6913,78.0246,76.9771,77.7945,30100.0
2014-05-20 10:00:00,97.93,98.2,97.75,97.76,15900.0,77.7151,77.9294,77.5723,77.5802,15900.0
2014-05-20 10:30:00,97.81,98.04,97.81,97.99,15700.0,77.6199,77.8024,77.6199,77.7628,15700.0
2014-05-20 11:00:00,97.99,98.05,97.9,97.92,31200.0,77.7628,77.8104,77.6913,77.7072,31200.0
2014-05-20 11:30:00,97.95,98.02,97.94,97.94,6200.0,77.731,77.7866,77.7231,77.7231,6200.0
2014-05-20 12:00:00,97.9,97.96,97.9,97.9,19000.0,77.6913,77.739,77.6913,77.6913,19000.0
2014-05-20 12:30:00,97.9,97.99,97.87,97.91,16900.0,77.6913,77.7628,77.6675,77.6993,16900.0
2014-05-20 13:00:00,97.89,97.93,97.62,97.74,14800.0,77.6834,77.7151,77.4691,77.5644,14800.0
2014-05-20 13:30:00,97.76,97.76,97.08,97.1,24700.0,77.5802,77.5802,77.0406,77.0565,24700.0
2014-05-20 14:00:00,97.15,97.39,97.13,97.28,11300.0,77.0962,77.2866,77.0803,77.1993,11300.0
2014-05-20 14:30:00,97.23,97.23,96.94,96.96,24900.0,77.1596,77.1596,76.9295,76.9454,24900.0
2014-05-20 15:00:00,96.96,97.35,96.96,97.16,18100.0,76.9454,77.2549,76.9454,77.1041,18100.0
2014-05-20 15:30:00,97.19,97.6,97.09,97.37,47500.0,77.1279,77.4533,77.0485,77.2707,47500.0
2014-05-21 09:30:00,97.57,97.87,96.73,97.33,28400.0,77.4295,77.6675,76.7629,77.239,28400.0
2014-05-21 10:00:00,97.34,97.4,97.2,97.24,26500.0,77.2469,77.2946,77.1358,77.1676,26500.0
2014-05-21 10:30:00,97.24,97.35,97.2,97.31,4500.0,77.1676,77.2549,77.1358,77.2231,4500.0
2014-05-21 11:00:00,97.3,97.3,97.17,97.18,7000.0,77.2152,77.2152,77.112,77.12,7000.0
2014-05-21 11:30:00,97.21,97.28,97.18,97.23,14600.0,77.1438,77.1993,77.12,77.1596,14600.0
2014-05-21 12:00:00,97.26,97.28,97.15,97.26,17500.0,77.1835,77.1993,77.0962,77.1835,17500.0
2014-05-21 12:30:00,97.27,97.33,97.24,97.24,4300.0,77.1914,77.239,77.1676,77.1676,4300.0
2014-05-21 13:00:00,97.22,97.29,96.97,97.0,31700.0,77.1517,77.2073,76.9533,76.9771,31700.0
2014-05-21 13:30:00,96.97,97.07,96.86,96.86,3000.0,76.9533,77.0327,76.866,76.866,3000.0
2014-05-21 14:00:00,96.9,97.11,96.87,97.11,10700.0,76.8978,77.0644,76.874,77.0644,10700.0
2014-05-21 14:30:00,96.99,97.23,96.98,97.16,18400.0,76.9692,77.1596,76.9612,77.1041,18400.0
2014-05-21 15:00:00,97.07,97.19,97.03,97.06,5200.0,77.0327,77.1279,77.0009,77.0247,5200.0
2014-05-21 15:30:00,97.03,97.42,97.0,97.31,27600.0,77.0009,77.3104,76.9771,77.2231,27600.0
2014-05-22 09:30:00,97.5,97.62,97.03,97.35,13100.0,77.3739,77.4691,77.0009,77.2549,13100.0
2014-05-22 10:00:00,97.42,97.75,97.42,97.57,14100.0,77.3104,77.5723,77.3104,77.4295,14100.0
2014-05-22 10:30:00,97.6,97.76,97.53,97.72,21300.0,77.4533,77.5802,77.3977,77.5485,21300.0
2014-05-22 11:00:00,97.69,97.82,97.58,97.69,40100.0,77.5247,77.6279,77.4374,77.5247,40100.0
2014-05-22 11:30:00,97.67,97.67,97.51,97.58,1700.0,77.5088,77.5088,77.3818,77.4374,1700.0
2014-05-22 12:00:00,97.59,97.71,97.56,97.68,2400.0,77.4453,77.5406,77.4215,77.5168,2400.0
2014-05-22 12:30:00,97.67,97.76,97.61,97.67,3600.0,77.5088,77.5802,77.4612,77.5088,3600.0
2014-05-22 13:00:00,97.69,97.73,97.6,97.67,9800.0,77.5247,77.5564,77.4533,77.5088,9800.0
2014-05-22 13:30:00,97.69,97.75,97.46,97.57,10500.0,77.5247,77.5723,77.3422,77.4295,10500.0
2014-05-22 14:00:00,97.56,97.64,97.48,97.51,4700.0,77.4215,77.485,77.358,77.3818,4700.0
2014-05-22 14:30:00,97.54,97.69,97.53,97.67,5900.0,77.4057,77.5247,77.3977,77.5088,5900.0
2014-05-22 15:00:00,97.67,97.68,97.22,97.3,28800.0,77.5088,77.5168,77.1517,77.2152,28800.0
2014-05-22 15:30:00,97.3,97.4,97.15,97.32,38100.0,77.2152,77.2946,77.0962,77.2311,38100.0
2014-05-23 09:30:00,97.01,97.99,97.01,97.39,5000.0,76.9851,77.7628,76.9851,77.2866,5000.0
2014-05-23 10:00:00,97.37,97.53,97.26,97.45,6400.0,77.2707,77.3977,77.1835,77.3342,6400.0
2014-05-23 10:30:00,97.45,97.72,97.41,97.57,17600.0,77.3342,77.5485,77.3025,77.4295,17600.0
2014-05-23 11:00:00,97.48,97.6,97.46,97.46,16600.0,77.358,77.4533,77.3422,77.3422,16600.0
2014-05-23 11:30:00,97.47,97.57,97.4,97.4,13400.0,77.3501,77.4295,77.2946,77.2946,13400.0
2014-05-23 12:00:00,97.47,97.58,97.41,97.43,8800.0,77.3501,77.4374,77.3025,77.3184,8800.0
2014-05-23 12:30:00,97.44,97.49,97.04,97.08,12400.0,77.3263,77.366,77.0089,77.0406,12400.0
2014-05-23 13:00:00,97.09,97.12,96.85,96.88,2900.0,77.0485,77.0723,76.8581,76.8819,2900.0
2014-05-23 13:30:00,96.9,96.9,96.74,96.8,2900.0,76.8978,76.8978,76.7708,76.8184,2900.0
2014-05-23 14:00:00,96.82,96.91,96.76,96.88,5500.0,76.8343,76.9057,76.7867,76.8819,5500.0
2014-05-23 14:30:00,96.82,97.2,96.81,97.07,36100.0,76.8343,77.1358,76.8263,77.0327,36100.0
2014-05-23 15:00:00,97.12,97.2,96.96,97.02,24100.0,77.0723,77.1358,76.9454,76.993,24100.0
2014-05-23 15:30:00,96.98,97.01,96.82,96.88,43100.0,76.9612,76.9851,76.8343,76.8819,43100.0
2014-05-27 09:30:00,97.0,97.4,96.76,97.1,28500.0,76.9771,77.2946,76.7867,77.0565,28500.0
2014-05-27 10:00:00,97.09,97.16,96.95,97.04,10200.0,77.0485,77.1041,76.9374,77.0089,10200.0
2014-05-27 10:30:00,96.98,97.03,96.47,96.51,12900.0,76.9612,77.0009,76.5565,76.5883,12900.0
2014-05-27 11:00:00,96.5,96.59,96.29,96.34,11600.0,76.5803,76.6518,76.4137,76.4534,11600.0
2014-05-27 11:30:00,96.34,96.44,96.21,96.39,14000.0,76.4534,76.5327,76.3502,76.493,14000.0
2014-05-27 12:00:00,96.44,96.73,96.42,96.7,8700.0,76.5327,76.7629,76.5168,76.739,8700.0
2014-05-27 12:30:00,96.7,96.77,96.7,96.76,1200.0,76.739,76.7946,76.739,76.7867,1200.0
2014-05-27 13:00:00,96.76,96.8,96.7,96.73,3300.0,76.7867,76.8184,76.739,76.7629,3300.0
2014-05-27 13:30:00,96.73,96.76,96.65,96.76,4900.0,76.7629,76.7867,76.6994,76.7867,4900.0
2014-05-27 14:00:00,96.74,96.84,96.68,96.76,6400.0,76.7708,76.8501,76.7232,76.7867,6400.0
2014-05-27 14:30:00,96.74,96.88,96.7,96.77,13800.0,76.7708,76.8819,76.739,76.7946,13800.0
2014-05-27 15:00:00,96.73,96.84,96.66,96.81,11200.0,76.7629,76.8501,76.7073,76.8263,11200.0
2014-05-27 15:30:00,96.82,96.86,96.62,96.62,41900.0,76.8343,76.866,76.6756,76.6756,41900.0
2014-05-28 09:30:00,96.61,96.61,95.98,96.09,25700.0,76.6676,76.6676,76.1677,76.255,25700.0
2014-05-28 10:00:00,96.09,96.15,95.97,96.09,11300.0,76.255,76.3026,76.1597,76.255,11300.0
2014-05-28 10:30:00,96.12,96.42,96.12,96.36,29700.0,76.2788,76.5168,76.2788,76.4692,29700.0
2014-05-28 11:00:00,96.33,96.39,96.24,96.25,8500.0,76.4454,76.493,76.374,76.3819,8500.0
2014-05-28 11:30:00,96.27,96.27,96.06,96.06,2700.0,76.3978,76.3978,76.2312,76.2312,2700.0
2014-05-28 12:00:00,96.05,96.18,96.05,96.17,4100.0,76.2232,76.3264,76.2232,76.3184,4100.0
2014-05-28 12:30:00,96.08,96.27,96.08,96.26,5400.0,76.247,76.3978,76.247,76.3899,5400.0
2014-05-28 13:00:00,96.27,96.29,96.05,96.29,30000.0,76.3978,76.4137,76.2232,76.4137,30000.0
2014-05-28 13:30:00,96.28,96.28,96.16,96.21,5900.0,76.4057,76.4057,76.3105,76.3502,5900.0
2014-05-28 14:00:00,96.19,96.26,96.03,96.09,9200.0,76.3343,76.3899,76.2073,76.255,9200.0
2014-05-28 14:30:00,96.12,96.15,95.99,96.06,7400.0,76.2788,76.3026,76.1756,76.2312,7400.0
2014-05-28 15:00:00,96.05,96.14,95.99,96.01,9500.0,76.2232,76.2946,76.1756,76.1915,9500.0
2014-05-28 15:30:00,95.99,96.13,95.95,96.01,47300.0,76.1756,76.2867,76.1439,76.1915,47300.0
2014-05-29 09:30:00,96.38,96.75,96.38,96.58,6100.0,76.4851,76.7787,76.4851,76.6438,6100.0
2014-05-29 10:00:00,96.54,96.54,96.06,96.2,3400.0,76.6121,76.6121,76.2312,76.3423,3400.0
2014-05-29 10:30:00,96.21,96.42,96.14,96.39,4500.0,76.3502,76.5168,76.2946,76.493,4500.0
2014-05-29 11:00:00,96.48,96.48,96.35,96.46,8000.0,76.5645,76.5645,76.4613,76.5486,8000.0
2014-05-29 11:30:00,96.47,96.51,96.29,96.34,5700.0,76.5565,76.5883,76.4137,76.4534,5700.0
2014-05-29 12:00:00,96.39,96.43,96.34,96.36,4000.0,76.493,76.5248,76.4534,76.4692,4000.0
2014-05-29 12:30:00,96.36,96.5,96.34,96.43,4300.0,76.4692,76.5803,76.4534,76.5248,4300.0
2014-05-29 13:00:00,96.42,96.5,96.35,96.43,10500.0,76.5168,76.5803,76.4613,76.5248,10500.0
2014-05-29 13:30:00,96.4,96.45,96.34,96.34,3900.0,76.501,76.5407,76.4534,76.4534,3900.0
2014-05-29 14:00:00,96.33,96.44,96.3,96.31,5300.0,76.4454,76.5327,76.4216,76.4296,5300.0
2014-05-29 14:30:00,96.36,96.58,96.31,96.52,10900.0,76.4692,76.6438,76.4296,76.5962,10900.0
2014-05-29 15:00:00,96.57,96.78,96.49,96.75,18800.0,76.6359,76.8025,76.5724,76.7787,18800.0
2014-05-29 15:30:00,96.75,96.76,96.59,96.6,42000.0,76.7787,76.7867,76.6518,76.6597,42000.0
2014-05-30 09:30:00,96.46,96.46,95.91,95.95,5300.0,76.5486,76.5486,76.1121,76.1439,5300.0
2014-05-30 10:00:00,95.98,96.19,95.93,96.19,7600.0,76.1677,76.3343,76.128,76.3343,7600.0
2014-05-30 10:30:00,96.12,96.46,96.11,96.3,22600.0,76.2788,76.5486,76.2708,76.4216,22600.0
2014-05-30 11:00:00,96.27,96.4,96.08,96.11,16800.0,76.3978,76.501,76.247,76.2708,16800.0
2014-05-30 11:30:00,96.07,96.15,95.56,95.56,21300.0,76.2391,76.3026,75.8344,75.8344,21300.0
2014-05-30 12:00:00,95.59,95.59,95.24,95.27,27500.0,75.8582,75.8582,75.5804,75.6042,27500.0
2014-05-30 12:30:00,95.34,95.37,95.21,95.27,11700.0,75.6598,75.6836,75.5566,75.6042,11700.0
2014-05-30 13:00:00,95.28,95.46,95.2,95.46,10500.0,75.6122,75.755,75.5487,75.755,10500.0
2014-05-30 13:30:00,95.44,95.55,95.24,95.46,15200.0,75.7391,75.8264,75.5804,75.755,15200.0
2014-05-30 14:00:00,95.4,95.67,95.27,95.49,14900.0,75.7074,75.9217,75.6042,75.7788,14900.0
2014-05-30 14:30:00,95.45,95.5,95.34,95.35,20900.0,75.7471,75.7868,75.6598,75.6677,20900.0
2014-05-30 15:00:00,95.35,95.35,94.91,94.91,24700.0,75.6677,75.6677,75.3185,75.3185,24700.0
2014-05-30 15:30:00,94.91,95.09,94.9,95.03,95300.0,75.3185,75.4614,75.3106,75.4138,95300.0
2014-06-02 09:30:00,94.65,96.18,94.65,96.16,32800.0,75.1122,76.3264,75.1122,76.3105,32800.0
2014-06-02 10:00:00,96.15,96.18,95.95,96.02,15700.0,76.3026,76.3264,76.1439,76.1994,15700.0
2014-06-02 10:30:00,96.0,96.04,95.9,95.96,12300.0,76.1835,76.2153,76.1042,76.1518,12300.0
2014-06-02 11:00:00,95.95,95.97,95.8,95.88,16900.0,76.1439,76.1597,76.0248,76.0883,16900.0
2014-06-02 11:30:00,95.88,95.88,95.67,95.77,9300.0,76.0883,76.0883,75.9217,76.001,9300.0
2014-06-02 12:00:00,95.8,95.83,95.69,95.79,13100.0,76.0248,76.0486,75.9375,76.0169,13100.0
2014-06-02 12:30:00,95.74,95.78,95.69,95.78,4200.0,75.9772,76.009,75.9375,76.009,4200.0
2014-06-02 13:00:00,95.76,95.85,95.72,95.8,13400.0,75.9931,76.0645,75.9613,76.0248,13400.0
2014-06-02 13:30:00,95.79,95.88,95.73,95.79,19800.0,76.0169,76.0883,75.9693,76.0169,19800.0
2014-06-02 14:00:00,95.81,95.94,95.8,95.91,11900.0,76.0328,76.1359,76.0248,76.1121,11900.0
2014-06-02 14:30:00,95.91,95.98,95.84,95.92,17100.0,76.1121,76.1677,76.0566,76.1201,17100.0
2014-06-02 15:00:00,95.91,96.01,95.9,95.97,20000.0,76.1121,76.1915,76.1042,76.1597,20000.0
2014-06-02 15:30:00,95.98,95.99,95.81,95.84,41400.0,76.1677,76.1756,76.0328,76.0566,41400.0
2014-06-03 09:30:00,95.82,96.32,95.12,95.97,17100.0,76.0407,76.4375,75.4852,76.1597,17100.0
2014-06-03 10:00:00,96.05,96.13,95.77,95.97,9000.0,76.2232,76.2867,76.001,76.1597,9000.0
2014-06-03 10:30:00,95.97,96.07,95.96,96.01,6000.0,76.1597,76.2391,76.1518,76.1915,6000.0
2014-06-03 11:00:00,96.07,96.11,95.96,95.97,6300.0,76.2391,76.2708,76.1518,76.1597,6300.0
2014-06-03 11:30:00,96.04,96.2,96.01,96.14,6600.0,76.2153,76.3423,76.1915,76.2946,6600.0
2014-06-03 12:00:00,96.15,96.57,96.15,96.57,9700.0,76.3026,76.6359,76.3026,76.6359,9700.0
2014-06-03 12:30:00,96.57,96.69,96.57,96.62,10100.0,76.6359,76.7311,76.6359,76.6756,10100.0
2014-06-03 13:00:00,96.63,96.79,96.61,96.66,26000.0,76.6835,76.8105,76.6676,76.7073,26000.0
2014-06-03 13:30:00,96.7,96.7,96.45,96.67,22300.0,76.739,76.739,76.5407,76.7152,22300.0
2014-06-03 14:00:00,96.64,97.01,96.63,97.0,24500.0,76.6914,76.9851,76.6835,76.9771,24500.0
2014-06-03 14:30:00,97.0,97.08,96.79,97.04,37700.0,76.9771,77.0406,76.8105,77.0089,37700.0
2014-06-03 15:00:00,96.99,97.05,96.71,96.9,30900.0,76.9692,77.0168,76.747,76.8978,30900.0
2014-06-03 15:30:00,96.88,97.07,96.78,96.82,67100.0,76.8819,77.0327,76.8025,76.8343,67100.0
2014-06-04 09:30:00,96.78,96.78,96.05,96.06,12500.0,76.8025,76.8025,76.2232,76.2312,12500.0
2014-06-04 10:00:00,96.08,96.13,95.66,95.88,19000.0,76.247,76.2867,75.9137,76.0883,19000.0
2014-06-04 10:30:00,95.86,96.28,95.86,96.01,15700.0,76.0724,76.4057,76.0724,76.1915,15700.0
2014-06-04 11:00:00,96.0,96.22,95.97,96.16,13800.0,76.1835,76.3581,76.1597,76.3105,13800.0
2014-06-04 11:30:00,96.19,96.21,96.0,96.05,15100.0,76.3343,76.3502,76.1835,76.2232,15100.0
2014-06-04 12:00:00,96.06,96.42,96.02,96.36,12000.0,76.2312,76.5168,76.1994,76.4692,12000.0
2014-06-04 12:30:00,96.37,96.52,96.29,96.52,6800.0,76.4772,76.5962,76.4137,76.5962,6800.0
2014-06-04 13:00:00,96.52,96.6,96.47,96.56,10500.0,76.5962,76.6597,76.5565,76.6279,10500.0
2014-06-04 13:30:00,96.51,96.6,96.5,96.51,10300.0,76.5883,76.6597,76.5803,76.5883,10300.0
2014-06-04 14:00:00,96.51,97.27,96.48,97.27,15800.0,76.5883,77.1914,76.5645,77.1914,15800.0
2014-06-04 14:30:00,97.26,97.32,97.11,97.28,17200.0,77.1835,77.2311,77.0644,77.1993,17200.0
2014-06-04 15:00:00,97.27,97.27,96.96,96.96,16400.0,77.1914,77.1914,76.9454,76.9454,16400.0
2014-06-04 15:30:00,96.95,97.07,96.52,96.66,74300.0,76.9374,77.0327,76.5962,76.7073,74300.0
2014-06-05 09:30:00,97.08,98.03,96.89,97.87,38000.0,77.0406,77.7945,76.8898,77.6675,38000.0
2014-06-05 10:00:00,97.78,97.78,97.0,97.1,27500.0,77.5961,77.5961,76.9771,77.0565,27500.0
2014-06-05 10:30:00,97.11,97.15,96.8,96.99,31600.0,77.0644,77.0962,76.8184,76.9692,31600.0
2014-06-05 11:00:00,97.07,97.31,96.92,97.05,7200.0,77.0327,77.2231,76.9136,77.0168,7200.0
2014-06-05 11:30:00,97.0,97.36,96.97,97.36,7100.0,76.9771,77.2628,76.9533,77.2628,7100.0
2014-06-05 12:00:00,97.38,97.43,97.16,97.28,5300.0,77.2787,77.3184,77.1041,77.1993,5300.0
2014-06-05 12:30:00,97.24,97.25,97.11,97.17,4100.0,77.1676,77.1755,77.0644,77.112,4100.0
2014-06-05 13:00:00,97.12,97.21,96.96,96.97,7000.0,77.0723,77.1438,76.9454,76.9533,7000.0
2014-06-05 13:30:00,96.97,97.12,96.96,97.12,10500.0,76.9533,77.0723,76.9454,77.0723,10500.0
2014-06-05 14:00:00,97.12,97.29,97.02,97.29,16800.0,77.0723,77.2073,76.993,77.2073,16800.0
2014-06-05 14:30:00,97.3,97.45,97.19,97.24,11000.0,77.2152,77.3342,77.1279,77.1676,11000.0
2014-06-05 15:00:00,97.32,97.33,97.07,97.15,26800.0,77.2311,77.239,77.0327,77.0962,26800.0
2014-06-05 15:30:00,97.11,97.64,96.94,97.37,91600.0,77.0644,77.485,76.9295,77.2707,91600.0
2014-06-06 09:30:00,97.85,98.79,97.35,98.2,14900.0,77.6517,78.3976,77.2549,77.9294,14900.0
2014-06-06 10:00:00,98.07,98.73,97.74,98.61,31300.0,77.8262,78.35,77.5644,78.2548,31300.0
2014-06-06 10:30:00,98.74,99.12,98.43,98.55,21600.0,78.3579,78.6595,78.1119,78.2072,21600.0
2014-06-06 11:00:00,98.46,98.46,97.88,98.35,12800.0,78.1357,78.1357,77.6755,78.0485,12800.0
2014-06-06 11:30:00,98.31,98.4,98.24,98.34,9400.0,78.0167,78.0881,77.9612,78.0405,9400.0
2014-06-06 12:00:00,98.36,98.71,98.36,98.68,9700.0,78.0564,78.3341,78.0564,78.3103,9700.0
2014-06-06 12:30:00,98.56,98.59,98.37,98.39,3100.0,78.2151,78.2389,78.0643,78.0802,3100.0
2014-06-06 13:00:00,98.3,98.37,98.28,98.35,4100.0,78.0088,78.0643,77.9929,78.0485,4100.0
2014-06-06 13:30:00,98.39,98.39,97.61,97.61,15500.0,78.0802,78.0802,77.4612,77.4612,15500.0
2014-06-06 14:00:00,97.67,97.71,97.35,97.45,13500.0,77.5088,77.5406,77.2549,77.3342,13500.0
2014-06-06 14:30:00,97.46,97.47,97.06,97.07,13500.0,77.3422,77.3501,77.0247,77.0327,13500.0
2014-06-06 15:00:00,97.12,97.52,97.11,97.44,20000.0,77.0723,77.3898,77.0644,77.3263,20000.0
2014-06-06 15:30:00,97.47,97.75,97.39,97.69,66200.0,77.3501,77.5723,77.2866,77.5247,66200.0
2014-06-09 09:30:00,97.71,97.71,97.16,97.55,9400.0,77.5406,77.5406,77.1041,77.4136,9400.0
2014-06-09 10:00:00,97.54,97.69,97.35,97.5,6600.0,77.4057,77.5247,77.2549,77.3739,6600.0
2014-06-09 10:30:00,97.49,97.86,97.44,97.86,6900.0,77.366,77.6596,77.3263,77.6596,6900.0
2014-06-09 11:00:00,97.78,97.98,97.68,97.9,13000.0,77.5961,77.7548,77.5168,77.6913,13000.0
2014-06-09 11:30:00,97.96,98.16,97.91,98.03,7200.0,77.739,77.8977,77.6993,77.7945,7200.0
2014-06-09 12:00:00,98.01,98.11,97.92,98.03,6500.0,77.7786,77.858,77.7072,77.7945,6500.0
2014-06-09 12:30:00,98.03,98.12,98.02,98.06,3700.0,77.7945,77.8659,77.7866,77.8183,3700.0
2014-06-09 13:00:00,98.06,98.27,97.71,97.71,8200.0,77.8183,77.985,77.5406,77.5406,8200.0
2014-06-09 13:30:00,97.67,97.79,97.43,97.44,19800.0,77.5088,77.604,77.3184,77.3263,19800.0
2014-06-09 14:00:00,97.41,97.43,97.04,97.16,8000.0,77.3025,77.3184,77.0089,77.1041,8000.0
2014-06-09 14:30:00,97.17,97.38,97.02,97.36,11300.0,77.112,77.2787,76.993,77.2628,11300.0
2014-06-09 15:00:00,97.32,97.45,97.21,97.38,17000.0,77.2311,77.3342,77.1438,77.2787,17000.0
2014-06-09 15:30:00,97.36,97.38,97.14,97.21,44800.0,77.2628,77.2787,77.0882,77.1438,44800.0
2014-06-10 09:30:00,97.15,97.15,96.3,96.61,26600.0,77.0962,77.0962,76.4216,76.6676,26600.0
2014-06-10 10:00:00,96.6,96.77,96.53,96.72,14600.0,76.6597,76.7946,76.6041,76.7549,14600.0
2014-06-10 10:30:00,96.74,96.8,96.36,96.48,53000.0,76.7708,76.8184,76.4692,76.5645,53000.0
2014-06-10 11:00:00,96.53,96.56,96.29,96.39,9600.0,76.6041,76.6279,76.4137,76.493,9600.0
2014-06-10 11:30:00,96.32,96.49,96.32,96.48,8600.0,76.4375,76.5724,76.4375,76.5645,8600.0
2014-06-10 12:00:00,96.45,96.65,96.43,96.49,12100.0,76.5407,76.6994,76.5248,76.5724,12100.0
2014-06-10 12:30:00,96.47,96.53,96.29,96.3,3700.0,76.5565,76.6041,76.4137,76.4216,3700.0
2014-06-10 13:00:00,96.26,96.28,95.84,95.86,13600.0,76.3899,76.4057,76.0566,76.0724,13600.0
2014-06-10 13:30:00,95.86,96.18,95.75,96.02,16300.0,76.0724,76.3264,75.9851,76.1994,16300.0
2014-06-10 14:00:00,96.04,96.18,96.03,96.18,4300.0,76.2153,76.3264,76.2073,76.3264,4300.0
2014-06-10 14:30:00,96.21,96.35,96.15,96.19,12900.0,76.3502,76.4613,76.3026,76.3343,12900.0
2014-06-10 15:00:00,96.16,96.32,96.1,96.27,11400.0,76.3105,76.4375,76.2629,76.3978,11400.0
2014-06-10 15:30:00,96.3,96.35,95.92,96.01,49100.0,76.4216,76.4613,76.1201,76.1915,49100.0
2014-06-11 09:30:00,95.95,96.85,95.6,95.72,25500.0,76.1439,76.8581,75.8661,75.9613,25500.0
2014-06-11 10:00:00,95.71,95.93,95.54,95.73,18000.0,75.9534,76.128,75.8185,75.9693,18000.0
2014-06-11 10:30:00,95.78,95.9,95.67,95.71,11400.0,76.009,76.1042,75.9217,75.9534,11400.0
2014-06-11 11:00:00,95.75,95.79,95.55,95.61,10200.0,75.9851,76.0169,75.8264,75.874,10200.0
2014-06-11 11:30:00,95.68,95.86,95.62,95.84,16700.0,75.9296,76.0724,75.882,76.0566,16700.0
2014-06-11 12:00:00,95.9,96.15,95.89,95.96,11100.0,76.1042,76.3026,76.0962,76.1518,11100.0
2014-06-11 12:30:00,95.99,95.99,95.85,95.89,3700.0,76.1756,76.1756,76.0645,76.0962,3700.0
2014-06-11 13:00:00,95.85,95.93,95.65,95.71,18500.0,76.0645,76.128,75.9058,75.9534,18500.0
2014-06-11 13:30:00,95.71,95.83,95.63,95.8,11600.0,75.9534,76.0486,75.8899,76.0248,11600.0
2014-06-11 14:00:00,95.8,95.8,95.64,95.73,14400.0,76.0248,76.0248,75.8979,75.9693,14400.0
2014-06-11 14:30:00,95.74,96.09,95.65,95.77,25900.0,75.9772,76.255,75.9058,76.001,25900.0
2014-06-11 15:00:00,95.8,96.3,95.71,96.13,20700.0,76.0248,76.4216,75.9534,76.2867,20700.0
2014-06-11 15:30:00,96.13,96.63,96.13,96.4,82900.0,76.2867,76.6835,76.2867,76.501,82900.0
2014-06-12 09:30:00,96.56,96.96,96.56,96.9,6400.0,76.6279,76.9454,76.6279,76.8978,6400.0
2014-06-12 10:00:00,96.9,97.08,96.35,96.4,14300.0,76.8978,77.0406,76.4613,76.501,14300.0
2014-06-12 10:30:00,96.39,96.48,96.16,96.2,17800.0,76.493,76.5645,76.3105,76.3423,17800.0
2014-06-12 11:00:00,96.31,96.34,96.18,96.24,6600.0,76.4296,76.4534,76.3264,76.374,6600.0
2014-06-12 11:30:00,96.19,96.26,96.11,96.12,5300.0,76.3343,76.3899,76.2708,76.2788,5300.0
2014-06-12 12:00:00,96.12,96.16,96.08,96.08,4100.0,76.2788,76.3105,76.247,76.247,4100.0
2014-06-12 12:30:00,96.08,96.14,96.0,96.1,4900.0,76.247,76.2946,76.1835,76.2629,4900.0
2014-06-12 13:00:00,96.11,96.14,96.08,96.11,1900.0,76.2708,76.2946,76.247,76.2708,1900.0
2014-06-12 13:30:00,96.1,96.2,96.05,96.05,9500.0,76.2629,76.3423,76.2232,76.2232,9500.0
2014-06-12 14:00:00,96.05,96.14,96.0,96.01,12800.0,76.2232,76.2946,76.1835,76.1915,12800.0
2014-06-12 14:30:00,96.0,96.04,96.0,96.0,24600.0,76.1835,76.2153,76.1835,76.1835,24600.0
2014-06-12 15:00:00,96.01,96.09,95.7,95.7,35200.0,76.1915,76.255,75.9455,75.9455,35200.0
2014-06-12 15:30:00,95.7,95.8,95.5,95.75,41500.0,75.9455,76.0248,75.7868,75.9851,41500.0
2014-06-13 09:30:00,95.56,96.2,95.31,95.89,7700.0,75.8344,76.3423,75.636,76.0962,7700.0
2014-06-13 10:00:00,96.03,96.03,95.63,95.81,17200.0,76.2073,76.2073,75.8899,76.0328,17200.0
2014-06-13 10:30:00,95.84,96.12,95.31,95.31,18700.0,76.0566,76.2788,75.636,75.636,18700.0
2014-06-13 11:00:00,95.3,95.82,95.26,95.81,30200.0,75.628,76.0407,75.5963,76.0328,30200.0
2014-06-13 11:30:00,95.81,96.11,95.8,96.05,33700.0,76.0328,76.2708,76.0248,76.2232,33700.0
2014-06-13 12:00:00,96.05,96.26,96.04,96.22,24200.0,76.2232,76.3899,76.2153,76.3581,24200.0
2014-06-13 12:30:00,96.22,96.34,96.08,96.13,17100.0,76.3581,76.4534,76.247,76.2867,17100.0
2014-06-13 13:00:00,96.1,96.12,95.93,96.11,12300.0,76.2629,76.2788,76.128,76.2708,12300.0
2014-06-13 13:30:00,96.07,96.08,95.84,96.01,12500.0,76.2391,76.247,76.0566,76.1915,12500.0
2014-06-13 14:00:00,96.01,96.05,95.73,95.74,22300.0,76.1915,76.2232,75.9693,75.9772,22300.0
2014-06-13 14:30:00,95.74,95.78,95.54,95.54,5600.0,75.9772,76.009,75.8185,75.8185,5600.0
2014-06-13 15:00:00,95.6,95.68,95.36,95.39,16000.0,75.8661,75.9296,75.6757,75.6995,16000.0
2014-06-13 15:30:00,95.36,95.57,95.19,95.38,62800.0,75.6757,75.8423,75.5407,75.6915,62800.0
2014-06-16 09:30:00,95.36,95.58,94.76,94.8,10800.0,75.6757,75.8502,75.1995,75.2312,10800.0
2014-06-16 10:00:00,94.91,94.94,94.63,94.68,6600.0,75.3185,75.3423,75.0963,75.136,6600.0
2014-06-16 10:30:00,94.68,94.71,94.34,94.44,19100.0,75.136,75.1598,74.8662,74.9456,19100.0
2014-06-16 11:00:00,94.37,94.47,94.22,94.28,17100.0,74.89,74.9694,74.771,74.8186,17100.0
2014-06-16 11:30:00,94.23,94.3,94.17,94.3,11100.0,74.7789,74.8345,74.7313,74.8345,11100.0
2014-06-16 12:00:00,94.23,94.26,94.1,94.11,7500.0,74.7789,74.8027,74.6757,74.6837,7500.0
2014-06-16 12:30:00,94.15,94.24,94.1,94.24,8600.0,74.7154,74.7868,74.6757,74.7868,8600.0
2014-06-16 13:00:00,94.16,94.27,94.13,94.22,11800.0,74.7234,74.8107,74.6995,74.771,11800.0
2014-06-16 13:30:00,94.17,94.25,94.1,94.15,14000.0,74.7313,74.7948,74.6757,74.7154,14000.0
2014-06-16 14:00:00,94.15,94.23,94.1,94.21,17900.0,74.7154,74.7789,74.6757,74.763,17900.0
2014-06-16 14:30:00,94.17,94.24,94.07,94.08,24400.0,74.7313,74.7868,74.6519,74.6599,24400.0
2014-06-16 15:00:00,94.07,94.37,94.02,94.37,48900.0,74.6519,74.89,74.6123,74.89,48900.0
2014-06-16 15:30:00,94.36,94.43,94.27,94.36,68400.0,74.8821,74.9376,74.8107,74.8821,68400.0
2014-06-17 09:30:00,94.4,94.64,93.78,94.09,8300.0,74.9138,75.1043,74.4218,74.6678,8300.0
2014-06-17 10:00:00,94.15,94.21,93.73,93.98,17400.0,74.7154,74.763,74.3821,74.5805,17400.0
2014-06-17 10:30:00,93.79,93.79,93.5,93.7,17100.0,74.4297,74.4297,74.1996,74.3583,17100.0
2014-06-17 11:00:00,93.76,93.91,93.65,93.91,14800.0,74.4059,74.525,74.3186,74.525,14800.0
2014-06-17 11:30:00,93.9,94.33,93.9,94.29,13400.0,74.517,74.8583,74.517,74.8265,13400.0
2014-06-17 12:00:00,94.25,94.25,93.7,93.75,12700.0,74.7948,74.7948,74.3583,74.398,12700.0
2014-06-17 12:30:00,93.74,93.74,93.24,93.25,8900.0,74.3901,74.3901,73.9933,74.0012,8900.0
2014-06-17 13:00:00,93.27,93.45,93.27,93.32,4800.0,74.0171,74.1599,74.0171,74.0568,4800.0
2014-06-17 13:30:00,93.29,93.36,93.19,93.23,7500.0,74.0329,74.0885,73.9536,73.9853,7500.0
2014-06-17 14:00:00,93.2,93.26,93.13,93.19,3500.0,73.9615,74.0091,73.906,73.9536,3500.0
2014-06-17 14:30:00,93.17,93.25,93.11,93.22,11000.0,73.9377,74.0012,73.8901,73.9774,11000.0
2014-06-17 15:00:00,93.18,93.25,93.09,93.1,15000.0,73.9457,74.0012,73.8742,73.8822,15000.0
2014-06-17 15:30:00,93.1,93.77,93.1,93.76,121100.0,73.8822,74.4139,73.8822,74.4059,121100.0
2014-06-18 09:30:00,93.81,94.51,93.61,93.64,26100.0,74.4456,75.0011,74.2869,74.3107,26100.0
2014-06-18 10:00:00,93.61,93.77,93.36,93.5,27200.0,74.2869,74.4139,74.0885,74.1996,27200.0
2014-06-18 10:30:00,93.5,93.58,93.38,93.44,18000.0,74.1996,74.2631,74.1044,74.152,18000.0
2014-06-18 11:00:00,93.45,93.57,93.39,93.41,13500.0,74.1599,74.2551,74.1123,74.1282,13500.0
2014-06-18 11:30:00,93.44,93.57,93.31,93.54,16500.0,74.152,74.2551,74.0488,74.2313,16500.0
2014-06-18 12:00:00,93.47,93.75,93.47,93.6,13100.0,74.1758,74.398,74.1758,74.279,13100.0
2014-06-18 12:30:00,93.55,93.7,93.55,93.7,15600.0,74.2393,74.3583,74.2393,74.3583,15600.0
2014-06-18 13:00:00,93.7,94.37,93.7,94.37,18200.0,74.3583,74.89,74.3583,74.89,18200.0
2014-06-18 13:30:00,94.37,94.6,94.29,94.54,13200.0,74.89,75.0725,74.8265,75.0249,13200.0
2014-06-18 14:00:00,94.52,95.54,94.33,95.51,36100.0,75.009,75.8185,74.8583,75.7947,36100.0
2014-06-18 14:30:00,95.59,96.0,95.29,95.64,53900.0,75.8582,76.1835,75.6201,75.8979,53900.0
2014-06-18 15:00:00,95.65,95.82,95.33,95.76,54300.0,75.9058,76.0407,75.6518,75.9931,54300.0
2014-06-18 15:30:00,95.81,95.93,95.57,95.68,52400.0,76.0328,76.128,75.8423,75.9296,52400.0
2014-06-19 09:30:00,95.56,96.47,95.47,96.47,23700.0,75.8344,76.5565,75.7629,76.5565,23700.0
2014-06-19 10:00:00,96.48,96.65,96.39,96.43,13900.0,76.5645,76.6994,76.493,76.5248,13900.0
2014-06-19 10:30:00,96.32,96.33,96.04,96.04,6800.0,76.4375,76.4454,76.2153,76.2153,6800.0
2014-06-19 11:00:00,95.98,96.11,95.87,96.11,6600.0,76.1677,76.2708,76.0804,76.2708,6600.0
2014-06-19 11:30:00,96.11,96.3,96.03,96.3,6700.0,76.2708,76.4216,76.2073,76.4216,6700.0
2014-06-19 12:00:00,96.37,96.38,96.11,96.27,11100.0,76.4772,76.4851,76.2708,76.3978,11100.0
2014-06-19 12:30:00,96.26,96.31,96.17,96.2,17700.0,76.3899,76.4296,76.3184,76.3423,17700.0
2014-06-19 13:00:00,96.23,96.38,96.12,96.38,8000.0,76.3661,76.4851,76.2788,76.4851,8000.0
2014-06-19 13:30:00,96.37,96.38,96.1,96.22,10700.0,76.4772,76.4851,76.2629,76.3581,10700.0
2014-06-19 14:00:00,96.2,96.35,96.17,96.23,12600.0,76.3423,76.4613,76.3184,76.3661,12600.0
2014-06-19 14:30:00,96.28,96.55,96.17,96.55,10000.0,76.4057,76.62,76.3184,76.62,10000.0
2014-06-19 15:00:00,96.52,96.58,96.28,96.31,13200.0,76.5962,76.6438,76.4057,76.4296,13200.0
2014-06-19 15:30:00,96.36,96.36,96.12,96.18,50300.0,76.4692,76.4692,76.2788,76.3264,50300.0
2014-06-20 09:30:00,96.14,96.25,95.51,95.55,21200.0,76.2946,76.3819,75.7947,75.8264,21200.0
2014-06-20 10:00:00,95.53,95.6,95.31,95.51,14400.0,75.8106,75.8661,75.636,75.7947,14400.0
2014-06-20 10:30:00,95.51,95.6,95.26,95.47,18700.0,75.7947,75.8661,75.5963,75.7629,18700.0
2014-06-20 11:00:00,95.5,95.58,95.41,95.5,7500.0,75.7868,75.8502,75.7153,75.7868,7500.0
2014-06-20 11:30:00,95.41,95.66,95.41,95.64,6000.0,75.7153,75.9137,75.7153,75.8979,6000.0
2014-06-20 12:00:00,95.63,95.63,95.29,95.29,14700.0,75.8899,75.8899,75.6201,75.6201,14700.0
2014-06-20 12:30:00,95.3,95.44,94.91,94.91,11900.0,75.628,75.7391,75.3185,75.3185,11900.0
2014-06-20 13:00:00,94.88,95.05,94.88,94.92,9500.0,75.2947,75.4296,75.2947,75.3265,9500.0
2014-06-20 13:30:00,95.01,95.07,94.89,95.03,8800.0,75.3979,75.4455,75.3027,75.4138,8800.0
2014-06-20 14:00:00,95.11,95.12,94.96,94.96,6200.0,75.4773,75.4852,75.3582,75.3582,6200.0
2014-06-20 14:30:00,94.96,94.99,94.88,94.92,5900.0,75.3582,75.382,75.2947,75.3265,5900.0
2014-06-20 15:00:00,94.93,95.04,94.93,94.99,6000.0,75.3344,75.4217,75.3344,75.382,6000.0
2014-06-20 15:30:00,94.97,95.05,94.71,94.74,39600.0,75.3662,75.4296,75.1598,75.1836,39600.0
2014-06-23 09:30:00,94.52,94.52,94.03,94.17,12500.0,75.009,75.009,74.6202,74.7313,12500.0
2014-06-23 10:00:00,94.36,94.38,94.07,94.32,11000.0,74.8821,74.8979,74.6519,74.8503,11000.0
2014-06-23 10:30:00,94.33,94.33,93.94,94.01,11400.0,74.8583,74.8583,74.5488,74.6043,11400.0
2014-06-23 11:00:00,93.98,94.04,93.93,93.95,3800.0,74.5805,74.6281,74.5408,74.5567,3800.0
2014-06-23 11:30:00,93.92,94.05,93.88,93.96,18400.0,74.5329,74.6361,74.5012,74.5646,18400.0
2014-06-23 12:00:00,93.96,94.1,93.89,94.06,26300.0,74.5646,74.6757,74.5091,74.644,26300.0
2014-06-23 12:30:00,94.07,94.28,94.07,94.15,11100.0,74.6519,74.8186,74.6519,74.7154,11100.0
2014-06-23 13:00:00,94.19,94.37,94.15,94.16,7800.0,74.7472,74.89,74.7154,74.7234,7800.0
2014-06-23 13:30:00,94.15,94.2,94.08,94.18,3000.0,74.7154,74.7551,74.6599,74.7392,3000.0
2014-06-23 14:00:00,94.15,94.27,94.15,94.2,1700.0,74.7154,74.8107,74.7154,74.7551,1700.0
2014-06-23 14:30:00,94.24,94.47,94.22,94.45,6300.0,74.7868,74.9694,74.771,74.9535,6300.0
2014-06-23 15:00:00,94.46,94.86,94.38,94.82,11700.0,74.9614,75.2789,74.8979,75.2471,11700.0
2014-06-23 15:30:00,94.88,94.91,94.53,94.62,41700.0,75.2947,75.3185,75.017,75.0884,41700.0
2014-06-24 09:30:00,94.83,95.02,94.33,94.89,10500.0,75.2551,75.4058,74.8583,75.3027,10500.0
2014-06-24 10:00:00,94.84,94.95,94.58,94.67,13700.0,75.263,75.3503,75.0567,75.1281,13700.0
2014-06-24 10:30:00,94.67,94.99,94.67,94.99,6700.0,75.1281,75.382,75.1281,75.382,6700.0
2014-06-24 11:00:00,94.95,94.96,94.66,94.86,20300.0,75.3503,75.3582,75.1201,75.2789,20300.0
2014-06-24 11:30:00,94.98,94.98,94.78,94.84,8000.0,75.3741,75.3741,75.2154,75.263,8000.0
2014-06-24 12:00:00,94.8,94.84,94.6,94.69,38900.0,75.2312,75.263,75.0725,75.144,38900.0
2014-06-24 12:30:00,94.71,94.79,94.59,94.74,10900.0,75.1598,75.2233,75.0646,75.1836,10900.0
2014-06-24 13:00:00,94.76,94.78,94.44,94.5,9600.0,75.1995,75.2154,74.9456,74.9932,9600.0
2014-06-24 13:30:00,94.52,94.63,94.41,94.47,9200.0,75.009,75.0963,74.9218,74.9694,9200.0
2014-06-24 14:00:00,94.48,94.59,94.04,94.08,14800.0,74.9773,75.0646,74.6281,74.6599,14800.0
2014-06-24 14:30:00,94.06,94.17,93.86,94.17,12800.0,74.644,74.7313,74.4853,74.7313,12800.0
2014-06-24 15:00:00,94.12,94.12,93.92,94.07,11100.0,74.6916,74.6916,74.5329,74.6519,11100.0
2014-06-24 15:30:00,94.07,94.14,93.9,93.99,39900.0,74.6519,74.7075,74.517,74.5884,39900.0
2014-06-25 09:30:00,94.15,94.63,94.06,94.4,19000.0,74.7154,75.0963,74.644,74.9138,19000.0
2014-06-25 10:00:00,94.29,94.47,94.0,94.14,30100.0,74.8265,74.9694,74.5964,74.7075,30100.0
2014-06-25 10:30:00,94.16,94.54,94.13,94.45,29500.0,74.7234,75.0249,74.6995,74.9535,29500.0
2014-06-25 11:00:00,94.45,94.8,94.42,94.78,12200.0,74.9535,75.2312,74.9297,75.2154,12200.0
2014-06-25 11:30:00,94.73,94.85,94.63,94.79,10500.0,75.1757,75.2709,75.0963,75.2233,10500.0
2014-06-25 12:00:00,94.77,94.88,94.71,94.76,15700.0,75.2074,75.2947,75.1598,75.1995,15700.0
2014-06-25 12:30:00,94.69,94.76,94.57,94.7,12200.0,75.144,75.1995,75.0487,75.1519,12200.0
2014-06-25 13:00:00,94.68,94.77,94.56,94.6,17000.0,75.136,75.2074,75.0408,75.0725,17000.0
2014-06-25 13:30:00,94.63,94.79,94.58,94.65,50600.0,75.0963,75.2233,75.0567,75.1122,50600.0
2014-06-25 14:00:00,94.63,94.75,94.49,94.69,33800.0,75.0963,75.1916,74.9852,75.144,33800.0
2014-06-25 14:30:00,94.69,95.1,94.62,95.08,16900.0,75.144,75.4693,75.0884,75.4534,16900.0
2014-06-25 15:00:00,95.08,95.21,94.97,95.19,12400.0,75.4534,75.5566,75.3662,75.5407,12400.0
2014-06-25 15:30:00,95.15,95.53,95.09,95.38,80100.0,75.509,75.8106,75.4614,75.6915,80100.0
2014-06-26 09:30:00,95.28,95.28,94.66,94.98,20200.0,75.6122,75.6122,75.1201,75.3741,20200.0
2014-06-26 10:00:00,94.97,95.7,94.94,95.62,11200.0,75.3662,75.9455,75.3423,75.882,11200.0
2014-06-26 10:30:00,95.58,95.64,95.05,95.24,22100.0,75.8502,75.8979,75.4296,75.5804,22100.0
2014-06-26 11:00:00,95.32,95.9,95.32,95.79,12200.0,75.6439,76.1042,75.6439,76.0169,12200.0
2014-06-26 11:30:00,95.82,95.86,95.58,95.77,9200.0,76.0407,76.0724,75.8502,76.001,9200.0
2014-06-26 12:00:00,95.71,95.77,95.33,95.34,7400.0,75.9534,76.001,75.6518,75.6598,7400.0
2014-06-26 12:30:00,95.36,95.4,95.09,95.09,8800.0,75.6757,75.7074,75.4614,75.4614,8800.0
2014-06-26 13:00:00,95.12,95.19,94.87,94.87,11300.0,75.4852,75.5407,75.2868,75.2868,11300.0
2014-06-26 13:30:00,94.91,94.99,94.91,94.92,17300.0,75.3185,75.382,75.3185,75.3265,17300.0
2014-06-26 14:00:00,94.96,95.1,94.92,94.96,17600.0,75.3582,75.4693,75.3265,75.3582,17600.0
2014-06-26 14:30:00,94.91,95.1,94.91,95.0,18200.0,75.3185,75.4693,75.3185,75.39,18200.0
2014-06-26 15:00:00,95.01,95.11,94.87,94.89,15200.0,75.3979,75.4773,75.2868,75.3027,15200.0
2014-06-26 15:30:00,94.92,94.93,94.13,94.33,62400.0,75.3265,75.3344,74.6995,74.8583,62400.0
2014-06-27 09:30:00,94.36,94.45,93.97,94.39,12700.0,74.8821,74.9535,74.5726,74.9059,12700.0
2014-06-27 10:00:00,94.45,94.63,94.37,94.6,8000.0,74.9535,75.0963,74.89,75.0725,8000.0
2014-06-27 10:30:00,94.61,94.69,94.57,94.63,3200.0,75.0805,75.144,75.0487,75.0963,3200.0
2014-06-27 11:00:00,94.6,94.75,94.57,94.75,1800.0,75.0725,75.1916,75.0487,75.1916,1800.0
2014-06-27 11:30:00,94.67,95.14,94.67,95.09,13200.0,75.1281,75.5011,75.1281,75.4614,13200.0
2014-06-27 12:00:00,95.11,95.22,95.08,95.18,3300.0,75.4773,75.5646,75.4534,75.5328,3300.0
2014-06-27 12:30:00,95.14,95.24,95.08,95.22,8500.0,75.5011,75.5804,75.4534,75.5646,8500.0
2014-06-27 13:00:00,95.15,95.19,94.98,95.07,19200.0,75.509,75.5407,75.3741,75.4455,19200.0
2014-06-27 13:30:00,95.05,95.16,95.02,95.15,5800.0,75.4296,75.5169,75.4058,75.509,5800.0
2014-06-27 14:00:00,95.14,95.24,95.1,95.15,3700.0,75.5011,75.5804,75.4693,75.509,3700.0
2014-06-27 14:30:00,95.1,95.18,94.99,95.0,35300.0,75.4693,75.5328,75.382,75.39,35300.0
2014-06-27 15:00:00,95.0,95.06,95.0,95.02,25900.0,75.39,75.4376,75.39,75.4058,25900.0
2014-06-27 15:30:00,95.02,95.15,94.53,94.78,83500.0,75.4058,75.509,75.017,75.2154,83500.0
2014-06-30 09:30:00,94.43,94.66,94.04,94.28,15400.0,74.9376,75.1201,74.6281,74.8186,15400.0
2014-06-30 10:00:00,94.28,94.4,94.05,94.09,22400.0,74.8186,74.9138,74.6361,74.6678,22400.0
2014-06-30 10:30:00,94.09,94.22,93.73,93.76,19000.0,74.6678,74.771,74.3821,74.4059,19000.0
2014-06-30 11:00:00,93.76,93.97,93.71,93.8,20100.0,74.4059,74.5726,74.3662,74.4377,20100.0
2014-06-30 11:30:00,93.8,93.89,93.64,93.73,21500.0,74.4377,74.5091,74.3107,74.3821,21500.0
2014-06-30 12:00:00,93.73,94.06,93.73,93.84,13200.0,74.3821,74.644,74.3821,74.4694,13200.0
2014-06-30 12:30:00,93.88,93.88,93.74,93.8,7800.0,74.5012,74.5012,74.3901,74.4377,7800.0
2014-06-30 13:00:00,93.8,93.93,93.79,93.93,7000.0,74.4377,74.5408,74.4297,74.5408,7000.0
2014-06-30 13:30:00,93.92,93.94,93.74,93.86,9400.0,74.5329,74.5488,74.3901,74.4853,9400.0
2014-06-30 14:00:00,93.89,93.97,93.82,93.94,13100.0,74.5091,74.5726,74.4535,74.5488,13100.0
2014-06-30 14:30:00,93.92,93.92,93.68,93.74,14700.0,74.5329,74.5329,74.3424,74.3901,14700.0
2014-06-30 15:00:00,93.71,93.96,93.71,93.81,19100.0,74.3662,74.5646,74.3662,74.4456,19100.0
2014-06-30 15:30:00,93.84,93.85,93.63,93.65,64300.0,74.4694,74.4773,74.3028,74.3186,64300.0
2014-07-01 09:30:00,94.27,94.39,93.96,94.24,27100.0,74.8107,74.9059,74.5646,74.7868,27100.0
2014-07-01 10:00:00,94.29,94.38,94.01,94.01,19800.0,74.8265,74.8979,74.6043,74.6043,19800.0
2014-07-01 10:30:00,94.0,94.0,93.72,93.94,3700.0,74.5964,74.5964,74.3742,74.5488,3700.0
2014-07-01 11:00:00,93.93,94.0,93.7,93.9,12200.0,74.5408,74.5964,74.3583,74.517,12200.0
2014-07-01 11:30:00,94.0,94.01,93.79,93.85,13600.0,74.5964,74.6043,74.4297,74.4773,13600.0
2014-07-01 12:00:00,93.8,93.9,93.8,93.9,7900.0,74.4377,74.517,74.4377,74.517,7900.0
2014-07-01 12:30:00,93.91,93.94,93.77,93.81,17900.0,74.525,74.5488,74.4139,74.4456,17900.0
2014-07-01 13:00:00,93.86,93.91,93.74,93.74,5100.0,74.4853,74.525,74.3901,74.3901,5100.0
2014-07-01 13:30:00,93.83,93.83,93.28,93.34,13400.0,74.4615,74.4615,74.025,74.0726,13400.0
2014-07-01 14:00:00,93.34,93.34,92.98,93.14,16500.0,74.0726,74.0726,73.7869,73.9139,16500.0
2014-07-01 14:30:00,93.16,93.17,92.95,93.06,18500.0,73.9298,73.9377,73.7631,73.8504,18500.0
2014-07-01 15:00:00,93.03,93.04,92.62,92.78,45600.0,73.8266,73.8345,73.5012,73.6282,45600.0
2014-07-01 15:30:00,92.85,93.86,92.8,93.68,74000.0,73.6838,74.4853,73.6441,74.3424,74000.0
2014-07-02 09:30:00,93.84,94.1,93.76,93.85,18400.0,74.4694,74.6757,74.4059,74.4773,18400.0
2014-07-02 10:00:00,93.83,94.0,93.7,94.0,14400.0,74.4615,74.5964,74.3583,74.5964,14400.0
2014-07-02 10:30:00,93.98,94.14,93.93,94.11,39300.0,74.5805,74.7075,74.5408,74.6837,39300.0
2014-07-02 11:00:00,94.12,94.25,94.07,94.19,13400.0,74.6916,74.7948,74.6519,74.7472,13400.0
2014-07-02 11:30:00,94.19,94.34,94.1,94.33,9500.0,74.7472,74.8662,74.6757,74.8583,9500.0
2014-07-02 12:00:00,94.33,94.53,94.31,94.53,6000.0,74.8583,75.017,74.8424,75.017,6000.0
2014-07-02 12:30:00,94.52,94.59,94.37,94.5,26300.0,75.009,75.0646,74.89,74.9932,26300.0
2014-07-02 13:00:00,94.45,94.52,94.32,94.32,35500.0,74.9535,75.009,74.8503,74.8503,35500.0
2014-07-02 13:30:00,94.37,94.44,94.31,94.38,4600.0,74.89,74.9456,74.8424,74.8979,4600.0
2014-07-02 14:00:00,94.4,94.53,94.35,94.41,11000.0,74.9138,75.017,74.8741,74.9218,11000.0
2014-07-02 14:30:00,94.42,94.71,94.4,94.67,22400.0,74.9297,75.1598,74.9138,75.1281,22400.0
2014-07-02 15:00:00,94.68,94.71,94.5,94.56,22900.0,75.136,75.1598,74.9932,75.0408,22900.0
2014-07-02 15:30:00,94.5,94.99,94.28,94.89,52300.0,74.9932,75.382,74.8186,75.3027,52300.0
2014-07-03 09:30:00,94.91,95.29,94.8,95.25,41500.0,75.3185,75.6201,75.2312,75.5884,41500.0
2014-07-03 10:00:00,95.3,96.22,95.2,96.13,65500.0,75.628,76.3581,75.5487,76.2867,65500.0
2014-07-03 10:30:00,96.11,96.11,95.79,95.8,18500.0,76.2708,76.2708,76.0169,76.0248,18500.0
2014-07-03 11:00:00,95.84,95.84,95.58,95.7,35000.0,76.0566,76.0566,75.8502,75.9455,35000.0
2014-07-03 11:30:00,95.74,96.16,95.7,96.14,44100.0,75.9772,76.3105,75.9455,76.2946,44100.0
2014-07-03 12:00:00,96.14,96.97,96.1,96.93,42800.0,76.2946,76.9533,76.2629,76.9216,42800.0
2014-07-03 12:30:00,96.95,97.02,96.77,96.99,70800.0,76.9374,76.993,76.7946,76.9692,70800.0
2014-07-07 09:30:00,96.42,96.6,96.17,96.24,12500.0,76.5168,76.6597,76.3184,76.374,12500.0
2014-07-07 10:00:00,96.18,96.41,95.76,95.79,17700.0,76.3264,76.5089,75.9931,76.0169,17700.0
2014-07-07 10:30:00,95.79,95.98,95.79,95.93,12000.0,76.0169,76.1677,76.0169,76.128,12000.0
2014-07-07 11:00:00,95.95,96.12,95.91,96.04,6100.0,76.1439,76.2788,76.1121,76.2153,6100.0
2014-07-07 11:30:00,96.04,96.17,95.99,96.04,12900.0,76.2153,76.3184,76.1756,76.2153,12900.0
2014-07-07 12:00:00,96.07,96.49,96.04,96.41,4800.0,76.2391,76.5724,76.2153,76.5089,4800.0
2014-07-07 12:30:00,96.5,96.62,96.21,96.21,4600.0,76.5803,76.6756,76.3502,76.3502,4600.0
2014-07-07 13:00:00,96.21,96.52,96.18,96.48,4700.0,76.3502,76.5962,76.3264,76.5645,4700.0
2014-07-07 13:30:00,96.49,96.59,96.45,96.47,4900.0,76.5724,76.6518,76.5407,76.5565,4900.0
2014-07-07 14:00:00,96.51,96.55,96.15,96.4,9800.0,76.5883,76.62,76.3026,76.501,9800.0
2014-07-07 14:30:00,96.39,96.39,96.09,96.1,10500.0,76.493,76.493,76.255,76.2629,10500.0
2014-07-07 15:00:00,96.07,96.08,95.6,95.62,17300.0,76.2391,76.247,75.8661,75.882,17300.0
2014-07-07 15:30:00,95.61,95.62,95.01,95.16,58400.0,75.874,75.882,75.3979,75.5169,58400.0
2014-07-08 09:30:00,95.16,95.83,95.15,95.3,8700.0,75.5169,76.0486,75.509,75.628,8700.0
2014-07-08 10:00:00,95.3,95.31,94.91,94.94,15300.0,75.628,75.636,75.3185,75.3423,15300.0
2014-07-08 10:30:00,94.88,95.05,94.69,95.05,8100.0,75.2947,75.4296,75.144,75.4296,8100.0
2014-07-08 11:00:00,95.03,95.11,94.91,94.91,5300.0,75.4138,75.4773,75.3185,75.3185,5300.0
2014-07-08 11:30:00,94.96,94.98,94.63,94.64,8300.0,75.3582,75.3741,75.0963,75.1043,8300.0
2014-07-08 12:00:00,94.65,94.69,94.5,94.6,8000.0,75.1122,75.144,74.9932,75.0725,8000.0
2014-07-08 12:30:00,94.6,94.67,94.51,94.59,15600.0,75.0725,75.1281,75.0011,75.0646,15600.0
2014-07-08 13:00:00,94.58,94.8,94.57,94.75,16600.0,75.0567,75.2312,75.0487,75.1916,16600.0
2014-07-08 13:30:00,94.74,94.87,94.74,94.76,4900.0,75.1836,75.2868,75.1836,75.1995,4900.0
2014-07-08 14:00:00,94.73,94.95,94.73,94.95,4500.0,75.1757,75.3503,75.1757,75.3503,4500.0
2014-07-08 14:30:00,94.89,95.01,94.83,94.94,3800.0,75.3027,75.3979,75.2551,75.3423,3800.0
2014-07-08 15:00:00,94.91,95.02,94.9,94.97,5200.0,75.3185,75.4058,75.3106,75.3662,5200.0
2014-07-08 15:30:00,95.02,95.35,94.94,95.13,38100.0,75.4058,75.6677,75.3423,75.4931,38100.0
2014-07-09 09:30:00,95.13,95.6,94.94,95.1,10200.0,75.4931,75.8661,75.3423,75.4693,10200.0
2014-07-09 10:00:00,95.16,95.18,94.54,94.56,14100.0,75.5169,75.5328,75.0249,75.0408,14100.0
2014-07-09 10:30:00,94.52,94.92,94.52,94.85,6800.0,75.009,75.3265,75.009,75.2709,6800.0
2014-07-09 11:00:00,94.83,94.89,94.67,94.67,5700.0,75.2551,75.3027,75.1281,75.1281,5700.0
2014-07-09 11:30:00,94.64,94.74,94.42,94.42,20400.0,75.1043,75.1836,74.9297,74.9297,20400.0
2014-07-09 12:00:00,94.44,94.48,94.29,94.39,7800.0,74.9456,74.9773,74.8265,74.9059,7800.0
2014-07-09 12:30:00,94.38,94.56,94.29,94.3,9000.0,74.8979,75.0408,74.8265,74.8345,9000.0
2014-07-09 13:00:00,94.29,94.29,94.01,94.05,9900.0,74.8265,74.8265,74.6043,74.6361,9900.0
2014-07-09 13:30:00,94.06,94.11,93.86,93.93,7100.0,74.644,74.6837,74.4853,74.5408,7100.0
2014-07-09 14:00:00,93.88,94.23,93.79,94.2,5300.0,74.5012,74.7789,74.4297,74.7551,5300.0
2014-07-09 14:30:00,94.19,94.49,94.06,94.26,14500.0,74.7472,74.9852,74.644,74.8027,14500.0
2014-07-09 15:00:00,94.34,94.41,93.98,93.98,12100.0,74.8662,74.9218,74.5805,74.5805,12100.0
2014-07-09 15:30:00,93.99,94.47,93.87,94.45,47800.0,74.5884,74.9694,74.4932,74.9535,47800.0
2014-07-10 09:30:00,93.66,93.71,93.15,93.46,19400.0,74.3266,74.3662,73.9218,74.1679,19400.0
2014-07-10 10:00:00,93.55,93.55,93.13,93.25,14900.0,74.2393,74.2393,73.906,74.0012,14900.0
2014-07-10 10:30:00,93.23,93.87,93.23,93.81,12200.0,73.9853,74.4932,73.9853,74.4456,12200.0
2014-07-10 11:00:00,93.94,94.11,93.68,93.76,12800.0,74.5488,74.6837,74.3424,74.4059,12800.0
2014-07-10 11:30:00,93.78,94.16,93.76,94.16,14100.0,74.4218,74.7234,74.4059,74.7234,14100.0
2014-07-10 12:00:00,94.19,94.19,93.8,94.0,15600.0,74.7472,74.7472,74.4377,74.5964,15600.0
2014-07-10 12:30:00,94.02,94.07,93.92,94.0,8700.0,74.6123,74.6519,74.5329,74.5964,8700.0
2014-07-10 13:00:00,94.05,94.11,93.87,94.0,14500.0,74.6361,74.6837,74.4932,74.5964,14500.0
2014-07-10 13:30:00,94.0,94.04,93.8,93.85,12300.0,74.5964,74.6281,74.4377,74.4773,12300.0
2014-07-10 14:00:00,93.81,93.84,93.52,93.52,10300.0,74.4456,74.4694,74.2155,74.2155,10300.0
2014-07-10 14:30:00,93.53,93.62,93.36,93.37,13100.0,74.2234,74.2948,74.0885,74.0964,13100.0
2014-07-10 15:00:00,93.37,93.49,93.35,93.47,20800.0,74.0964,74.1917,74.0806,74.1758,20800.0
2014-07-10 15:30:00,93.47,93.86,93.4,93.66,75200.0,74.1758,74.4853,74.1202,74.3266,75200.0
2014-07-11 09:30:00,93.5,94.48,93.33,93.8,8500.0,74.1996,74.9773,74.0647,74.4377,8500.0
2014-07-11 10:00:00,93.78,93.86,93.42,93.53,14800.0,74.4218,74.4853,74.1361,74.2234,14800.0
2014-07-11 10:30:00,93.46,93.56,93.37,93.43,18000.0,74.1679,74.2472,74.0964,74.144,18000.0
2014-07-11 11:00:00,93.43,93.55,93.37,93.44,8700.0,74.144,74.2393,74.0964,74.152,8700.0
2014-07-11 11:30:00,93.42,93.55,93.38,93.54,7500.0,74.1361,74.2393,74.1044,74.2313,7500.0
2014-07-11 12:00:00,93.43,93.52,93.36,93.47,6200.0,74.144,74.2155,74.0885,74.1758,6200.0
2014-07-11 12:30:00,93.49,93.53,93.33,93.41,4300.0,74.1917,74.2234,74.0647,74.1282,4300.0
2014-07-11 13:00:00,93.41,93.46,93.24,93.24,3500.0,74.1282,74.1679,73.9933,73.9933,3500.0
2014-07-11 13:30:00,93.26,93.31,93.21,93.3,3800.0,74.0091,74.0488,73.9695,74.0409,3800.0
2014-07-11 14:00:00,93.25,93.32,93.2,93.3,7400.0,74.0012,74.0568,73.9615,74.0409,7400.0
2014-07-11 14:30:00,93.28,93.43,93.18,93.2,8000.0,74.025,74.144,73.9457,73.9615,8000.0
2014-07-11 15:00:00,93.24,93.62,93.18,93.61,14100.0,73.9933,74.2948,73.9457,74.2869,14100.0
2014-07-11 15:30:00,93.61,93.64,93.11,93.18,68000.0,74.2869,74.3107,73.8901,73.9457,68000.0
2014-07-14 09:30:00,93.37,93.59,92.93,93.29,22400.0,74.0964,74.271,73.7473,74.0329,22400.0
2014-07-14 10:00:00,93.3,93.59,93.02,93.52,41300.0,74.0409,74.271,73.8187,74.2155,41300.0
2014-07-14 10:30:00,93.48,93.87,93.45,93.69,27600.0,74.1837,74.4932,74.1599,74.3504,27600.0
2014-07-14 11:00:00,93.73,93.85,93.65,93.85,11600.0,74.3821,74.4773,74.3186,74.4773,11600.0
2014-07-14 11:30:00,93.91,94.09,93.7,94.0,11900.0,74.525,74.6678,74.3583,74.5964,11900.0
2014-07-14 12:00:00,94.06,94.21,94.05,94.2,9300.0,74.644,74.763,74.6361,74.7551,9300.0
2014-07-14 12:30:00,94.18,94.27,94.13,94.15,14400.0,74.7392,74.8107,74.6995,74.7154,14400.0
2014-07-14 13:00:00,94.2,94.53,94.16,94.53,9500.0,74.7551,75.017,74.7234,75.017,9500.0
2014-07-14 13:30:00,94.48,94.76,94.48,94.76,10000.0,74.9773,75.1995,74.9773,75.1995,10000.0
2014-07-14 14:00:00,94.73,94.92,94.59,94.92,21700.0,75.1757,75.3265,75.0646,75.3265,21700.0
2014-07-14 14:30:00,94.92,95.29,94.92,95.29,8500.0,75.3265,75.6201,75.3265,75.6201,8500.0
2014-07-14 15:00:00,95.23,95.28,95.07,95.2,14500.0,75.5725,75.6122,75.4455,75.5487,14500.0
2014-07-14 15:30:00,95.19,95.25,94.87,94.98,52800.0,75.5407,75.5884,75.2868,75.3741,52800.0
2014-07-15 09:30:00,95.01,95.59,95.01,95.3,13400.0,75.3979,75.8582,75.3979,75.628,13400.0
2014-07-15 10:00:00,95.47,95.65,94.92,95.09,22300.0,75.7629,75.9058,75.3265,75.4614,22300.0
2014-07-15 10:30:00,95.08,95.14,94.63,94.86,17600.0,75.4534,75.5011,75.0963,75.2789,17600.0
2014-07-15 11:00:00,94.85,95.11,94.84,94.91,6800.0,75.2709,75.4773,75.263,75.3185,6800.0
2014-07-15 11:30:00,94.85,94.91,94.53,94.59,10100.0,75.2709,75.3185,75.017,75.0646,10100.0
2014-07-15 12:00:00,94.58,95.05,94.58,94.88,34800.0,75.0567,75.4296,75.0567,75.2947,34800.0
2014-07-15 12:30:00,94.81,94.91,94.74,94.81,6400.0,75.2392,75.3185,75.1836,75.2392,6400.0
2014-07-15 13:00:00,94.81,95.09,94.81,95.0,8500.0,75.2392,75.4614,75.2392,75.39,8500.0
2014-07-15 13:30:00,95.01,95.15,94.92,95.15,9100.0,75.3979,75.509,75.3265,75.509,9100.0
2014-07-15 14:00:00,95.17,95.27,95.02,95.27,4600.0,75.5249,75.6042,75.4058,75.6042,4600.0
2014-07-15 14:30:00,95.26,95.37,95.13,95.37,13400.0,75.5963,75.6836,75.4931,75.6836,13400.0
2014-07-15 15:00:00,95.38,95.39,95.22,95.3,11400.0,75.6915,75.6995,75.5646,75.628,11400.0
2014-07-15 15:30:00,95.28,95.44,95.03,95.11,63100.0,75.6122,75.7391,75.4138,75.4773,63100.0
2014-07-16 09:30:00,95.55,95.89,95.55,95.74,9700.0,75.8264,76.0962,75.8264,75.9772,9700.0
2014-07-16 10:00:00,95.84,95.85,95.35,95.43,11900.0,76.0566,76.0645,75.6677,75.7312,11900.0
2014-07-16 10:30:00,95.48,95.56,95.06,95.24,15200.0,75.7709,75.8344,75.4376,75.5804,15200.0
2014-07-16 11:00:00,95.25,95.8,95.25,95.73,13500.0,75.5884,76.0248,75.5884,75.9693,13500.0
2014-07-16 11:30:00,95.72,95.84,95.68,95.79,10400.0,75.9613,76.0566,75.9296,76.0169,10400.0
2014-07-16 12:00:00,95.77,96.19,95.75,96.13,12600.0,76.001,76.3343,75.9851,76.2867,12600.0
2014-07-16 12:30:00,96.18,96.43,96.11,96.41,16300.0,76.3264,76.5248,76.2708,76.5089,16300.0
2014-07-16 13:00:00,96.41,96.56,96.35,96.5,12800.0,76.5089,76.6279,76.4613,76.5803,12800.0
2014-07-16 13:30:00,96.51,96.73,96.5,96.73,21300.0,76.5883,76.7629,76.5803,76.7629,21300.0
2014-07-16 14:00:00,96.73,96.84,96.65,96.81,16100.0,76.7629,76.8501,76.6994,76.8263,16100.0
2014-07-16 14:30:00,96.81,97.01,96.71,97.01,13700.0,76.8263,76.9851,76.747,76.9851,13700.0
2014-07-16 15:00:00,97.02,97.37,96.96,97.23,35500.0,76.993,77.2707,76.9454,77.1596,35500.0
2014-07-16 15:30:00,97.26,97.36,97.07,97.22,60200.0,77.1835,77.2628,77.0327,77.1517,60200.0
2014-07-17 09:30:00,96.96,97.17,96.51,96.84,14000.0,76.9454,77.112,76.5883,76.8501,14000.0
2014-07-17 10:00:00,96.8,97.31,96.5,97.31,27100.0,76.8184,77.2231,76.5803,77.2231,27100.0
2014-07-17 10:30:00,97.33,97.54,97.33,97.46,32700.0,77.239,77.4057,77.239,77.3422,32700.0
2014-07-17 11:00:00,97.5,97.5,97.27,97.3,15000.0,77.3739,77.3739,77.1914,77.2152,15000.0
2014-07-17 11:30:00,97.3,97.71,97.21,97.46,28900.0,77.2152,77.5406,77.1438,77.3422,28900.0
2014-07-17 12:00:00,97.49,97.5,96.99,97.15,17200.0,77.366,77.3739,76.9692,77.0962,17200.0
2014-07-17 12:30:00,97.08,97.14,96.87,97.13,13600.0,77.0406,77.0882,76.874,77.0803,13600.0
2014-07-17 13:00:00,97.21,97.36,97.12,97.13,16500.0,77.1438,77.2628,77.0723,77.0803,16500.0
2014-07-17 13:30:00,97.14,97.3,96.92,97.1,11000.0,77.0882,77.2152,76.9136,77.0565,11000.0
2014-07-17 14:00:00,97.11,97.12,96.73,96.73,8200.0,77.0644,77.0723,76.7629,76.7629,8200.0
2014-07-17 14:30:00,96.7,97.03,96.7,96.95,13200.0,76.739,77.0009,76.739,76.9374,13200.0
2014-07-17 15:00:00,96.91,97.07,96.71,96.74,11400.0,76.9057,77.0327,76.747,76.7708,11400.0
2014-07-17 15:30:00,96.73,96.75,96.28,96.48,59400.0,76.7629,76.7787,76.4057,76.5645,59400.0
2014-07-18 09:30:00,96.17,97.17,96.17,96.84,17100.0,76.3184,77.112,76.3184,76.8501,17100.0
2014-07-18 10:00:00,96.74,97.32,96.65,97.32,10900.0,76.7708,77.2311,76.6994,77.2311,10900.0
2014-07-18 10:30:00,97.44,97.54,97.38,97.54,3800.0,77.3263,77.4057,77.2787,77.4057,3800.0
2014-07-18 11:00:00,97.54,97.6,97.45,97.54,3100.0,77.4057,77.4533,77.3342,77.4057,3100.0
2014-07-18 11:30:00,97.55,97.65,97.44,97.48,6600.0,77.4136,77.4929,77.3263,77.358,6600.0
2014-07-18 12:00:00,97.5,97.62,97.49,97.51,17200.0,77.3739,77.4691,77.366,77.3818,17200.0
2014-07-18 12:30:00,97.57,97.58,97.42,97.49,10400.0,77.4295,77.4374,77.3104,77.366,10400.0
2014-07-18 13:00:00,97.44,97.52,97.42,97.43,4400.0,77.3263,77.3898,77.3104,77.3184,4400.0
2014-07-18 13:30:00,97.5,97.57,97.46,97.52,5000.0,77.3739,77.4295,77.3422,77.3898,5000.0
2014-07-18 14:00:00,97.47,97.7,97.42,97.7,13300.0,77.3501,77.5326,77.3104,77.5326,13300.0
2014-07-18 14:30:00,97.7,97.87,97.65,97.78,16400.0,77.5326,77.6675,77.4929,77.5961,16400.0
2014-07-18 15:00:00,97.82,97.98,97.82,97.92,7200.0,77.6279,77.7548,77.6279,77.7072,7200.0
2014-07-18 15:30:00,97.93,97.95,97.64,97.94,54100.0,77.7151,77.731,77.485,77.7231,54100.0
2014-07-21 09:30:00,97.88,97.97,97.64,97.9,25100.0,77.6755,77.7469,77.485,77.6913,25100.0
2014-07-21 10:00:00,97.97,98.21,97.89,98.14,5900.0,77.7469,77.9374,77.6834,77.8818,5900.0
2014-07-21 10:30:00,98.11,98.25,98.11,98.23,3900.0,77.858,77.9691,77.858,77.9532,3900.0
2014-07-21 11:00:00,98.16,98.16,97.66,97.77,11300.0,77.8977,77.8977,77.5009,77.5882,11300.0
2014-07-21 11:30:00,97.74,97.97,97.64,97.97,6500.0,77.5644,77.7469,77.485,77.7469,6500.0
2014-07-21 12:00:00,97.91,97.96,97.81,97.87,7700.0,77.6993,77.739,77.6199,77.6675,7700.0
2014-07-21 12:30:00,97.89,97.96,97.82,97.83,3200.0,77.6834,77.739,77.6279,77.6358,3200.0
2014-07-21 13:00:00,97.8,97.95,97.79,97.92,12100.0,77.612,77.731,77.604,77.7072,12100.0
2014-07-21 13:30:00,97.92,97.95,97.88,97.9,6900.0,77.7072,77.731,77.6755,77.6913,6900.0
2014-07-21 14:00:00,97.91,98.21,97.91,98.19,8500.0,77.6993,77.9374,77.6993,77.9215,8500.0
2014-07-21 14:30:00,98.18,98.33,98.11,98.29,11500.0,77.9135,78.0326,77.858,78.0008,11500.0
2014-07-21 15:00:00,98.29,98.34,98.17,98.18,16900.0,78.0008,78.0405,77.9056,77.9135,16900.0
2014-07-21 15:30:00,98.2,98.3,98.03,98.17,28700.0,77.9294,78.0088,77.7945,77.9056,28700.0
2014-07-22 09:30:00,98.6,98.85,98.45,98.73,17000.0,78.2468,78.4452,78.1278,78.35,17000.0
2014-07-22 10:00:00,98.66,98.71,98.52,98.64,25600.0,78.2945,78.3341,78.1834,78.2786,25600.0
2014-07-22 10:30:00,98.64,98.95,98.62,98.81,20700.0,78.2786,78.5246,78.2627,78.4135,20700.0
2014-07-22 11:00:00,98.8,99.0,98.8,98.9,20100.0,78.4056,78.5643,78.4056,78.4849,20100.0
2014-07-22 11:30:00,98.91,99.0,98.78,98.87,16300.0,78.4929,78.5643,78.3897,78.4611,16300.0
2014-07-22 12:00:00,98.87,98.98,98.83,98.94,16700.0,78.4611,78.5484,78.4294,78.5167,16700.0
2014-07-22 12:30:00,98.92,98.96,98.85,98.87,6200.0,78.5008,78.5325,78.4452,78.4611,6200.0
2014-07-22 13:00:00,98.9,98.99,98.87,98.98,7400.0,78.4849,78.5563,78.4611,78.5484,7400.0
2014-07-22 13:30:00,98.98,98.98,98.74,98.8,15700.0,78.5484,78.5484,78.3579,78.4056,15700.0
2014-07-22 14:00:00,98.77,98.86,98.73,98.75,2400.0,78.3818,78.4532,78.35,78.3659,2400.0
2014-07-22 14:30:00,98.75,98.77,98.68,98.75,3000.0,78.3659,78.3818,78.3103,78.3659,3000.0
2014-07-22 15:00:00,98.74,98.8,98.69,98.69,12300.0,78.3579,78.4056,78.3183,78.3183,12300.0
2014-07-22 15:30:00,98.73,98.74,98.32,98.32,62500.0,78.35,78.3579,78.0246,78.0246,62500.0
2014-07-23 09:30:00,98.54,98.72,98.09,98.19,5900.0,78.1992,78.3421,77.8421,77.9215,5900.0
2014-07-23 10:00:00,98.15,98.47,98.12,98.35,16500.0,77.8897,78.1437,77.8659,78.0485,16500.0
2014-07-23 10:30:00,98.3,98.82,98.3,98.75,33900.0,78.0088,78.4214,78.0088,78.3659,33900.0
2014-07-23 11:00:00,98.8,99.05,98.8,98.97,16800.0,78.4056,78.604,78.4056,78.5405,16800.0
2014-07-23 11:30:00,98.91,99.04,98.75,99.01,26600.0,78.4929,78.596,78.3659,78.5722,26600.0
2014-07-23 12:00:00,99.0,99.05,98.85,99.0,8700.0,78.5643,78.604,78.4452,78.5643,8700.0
2014-07-23 12:30:00,98.97,98.97,98.77,98.89,5700.0,78.5405,78.5405,78.3818,78.477,5700.0
2014-07-23 13:00:00,98.93,98.94,98.81,98.86,6600.0,78.5087,78.5167,78.4135,78.4532,6600.0
2014-07-23 13:30:00,98.85,98.88,98.79,98.87,15600.0,78.4452,78.469,78.3976,78.4611,15600.0
2014-07-23 14:00:00,98.9,98.9,98.72,98.72,11600.0,78.4849,78.4849,78.3421,78.3421,11600.0
2014-07-23 14:30:00,98.77,98.91,98.74,98.91,22600.0,78.3818,78.4929,78.3579,78.4929,22600.0
2014-07-23 15:00:00,98.93,99.11,98.88,99.03,21900.0,78.5087,78.6516,78.469,78.5881,21900.0
2014-07-23 15:30:00,99.02,99.08,98.83,98.99,56800.0,78.5801,78.6278,78.4294,78.5563,56800.0
2014-07-24 09:30:00,99.35,99.5,98.81,99.49,17500.0,78.842,78.9611,78.4135,78.9531,17500.0
2014-07-24 10:00:00,99.44,99.48,99.16,99.38,23200.0,78.9135,78.9452,78.6912,78.8658,23200.0
2014-07-24 10:30:00,99.37,99.59,99.3,99.59,14200.0,78.8579,79.0325,78.8024,79.0325,14200.0
2014-07-24 11:00:00,99.54,100.03,99.49,100.03,35300.0,78.9928,79.3817,78.9531,79.3817,35300.0
2014-07-24 11:30:00,100.0,100.01,99.69,99.86,31600.0,79.3579,79.3658,79.1118,79.2468,31600.0
2014-07-24 12:00:00,99.86,100.29,99.82,100.28,22400.0,79.2468,79.588,79.215,79.5801,22400.0
2014-07-24 12:30:00,100.24,100.34,100.07,100.1,15300.0,79.5483,79.6277,79.4134,79.4372,15300.0
2014-07-24 13:00:00,100.11,100.19,99.98,100.1,16600.0,79.4451,79.5086,79.342,79.4372,16600.0
2014-07-24 13:30:00,100.06,100.19,99.74,100.19,14300.0,79.4055,79.5086,79.1515,79.5086,14300.0
2014-07-24 14:00:00,100.16,100.31,100.15,100.25,15300.0,79.4848,79.6039,79.4769,79.5563,15300.0
2014-07-24 14:30:00,100.26,100.35,100.2,100.23,20000.0,79.5642,79.6356,79.5166,79.5404,20000.0
2014-07-24 15:00:00,100.2,100.29,100.14,100.19,29600.0,79.5166,79.588,79.469,79.5086,29600.0
2014-07-24 15:30:00,100.18,100.35,99.92,100.28,53000.0,79.5007,79.6356,79.2944,79.5801,53000.0
2014-07-25 09:30:00,99.99,100.1,98.8,98.84,40000.0,79.3499,79.4372,78.4056,78.4373,40000.0
2014-07-25 10:00:00,98.89,98.93,98.37,98.49,19200.0,78.477,78.5087,78.0643,78.1596,19200.0
2014-07-25 10:30:00,98.52,98.93,98.52,98.78,17800.0,78.1834,78.5087,78.1834,78.3897,17800.0
2014-07-25 11:00:00,98.78,98.81,98.4,98.5,12800.0,78.3897,78.4135,78.0881,78.1675,12800.0
2014-07-25 11:30:00,98.48,98.5,97.86,97.86,29100.0,78.1516,78.1675,77.6596,77.6596,29100.0
2014-07-25 12:00:00,97.8,97.87,97.45,97.81,28800.0,77.612,77.6675,77.3342,77.6199,28800.0
2014-07-25 12:30:00,97.85,97.95,97.71,97.75,10300.0,77.6517,77.731,77.5406,77.5723,10300.0
2014-07-25 13:00:00,97.75,97.8,97.61,97.61,23000.0,77.5723,77.612,77.4612,77.4612,23000.0
2014-07-25 13:30:00,97.62,97.62,96.5,96.65,36400.0,77.4691,77.4691,76.5803,76.6994,36400.0
2014-07-25 14:00:00,96.65,96.66,96.14,96.2,17600.0,76.6994,76.7073,76.2946,76.3423,17600.0
2014-07-25 14:30:00,96.24,96.25,96.06,96.09,11300.0,76.374,76.3819,76.2312,76.255,11300.0
2014-07-25 15:00:00,96.1,96.28,96.07,96.12,13800.0,76.2629,76.4057,76.2391,76.2788,13800.0
2014-07-25 15:30:00,96.16,97.18,96.13,97.07,81800.0,76.3105,77.12,76.2867,77.0327,81800.0
2014-07-28 09:30:00,96.82,96.98,95.28,95.41,39300.0,76.8343,76.9612,75.6122,75.7153,39300.0
2014-07-28 10:00:00,95.4,95.43,94.69,94.9,41400.0,75.7074,75.7312,75.144,75.3106,41400.0
2014-07-28 10:30:00,94.91,95.24,94.85,95.1,33200.0,75.3185,75.5804,75.2709,75.4693,33200.0
2014-07-28 11:00:00,95.16,95.23,94.92,95.2,29400.0,75.5169,75.5725,75.3265,75.5487,29400.0
2014-07-28 11:30:00,95.19,95.27,95.05,95.05,14600.0,75.5407,75.6042,75.4296,75.4296,14600.0
2014-07-28 12:00:00,95.05,95.24,95.05,95.1,21900.0,75.4296,75.5804,75.4296,75.4693,21900.0
2014-07-28 12:30:00,95.1,95.17,95.06,95.11,19700.0,75.4693,75.5249,75.4376,75.4773,19700.0
2014-07-28 13:00:00,95.12,95.31,95.1,95.25,47700.0,75.4852,75.636,75.4693,75.5884,47700.0
2014-07-28 13:30:00,95.24,95.31,95.18,95.26,36000.0,75.5804,75.636,75.5328,75.5963,36000.0
2014-07-28 14:00:00,95.27,95.36,95.22,95.33,27700.0,75.6042,75.6757,75.5646,75.6518,27700.0
2014-07-28 14:30:00,95.35,95.39,95.24,95.24,14400.0,75.6677,75.6995,75.5804,75.5804,14400.0
2014-07-28 15:00:00,95.28,95.51,95.27,95.48,27500.0,75.6122,75.7947,75.6042,75.7709,27500.0
2014-07-28 15:30:00,95.46,95.6,95.39,95.44,65600.0,75.755,75.8661,75.6995,75.7391,65600.0
2014-07-29 09:30:00,95.72,95.89,94.6,94.65,32400.0,75.9613,76.0962,75.0725,75.1122,32400.0
2014-07-29 10:00:00,94.61,94.62,93.91,94.33,64500.0,75.0805,75.0884,74.525,74.8583,64500.0
2014-07-29 10:30:00,94.26,94.74,94.13,94.69,26700.0,74.8027,75.1836,74.6995,75.144,26700.0
2014-07-29 11:00:00,94.69,94.74,94.48,94.49,28500.0,75.144,75.1836,74.9773,74.9852,28500.0
2014-07-29 11:30:00,94.51,94.89,94.44,94.89,23000.0,75.0011,75.3027,74.9456,75.3027,23000.0
2014-07-29 12:00:00,94.9,94.98,94.54,94.62,35400.0,75.3106,75.3741,75.0249,75.0884,35400.0
2014-07-29 12:30:00,94.6,94.8,94.54,94.78,44300.0,75.0725,75.2312,75.0249,75.2154,44300.0
2014-07-29 13:00:00,94.88,94.93,94.67,94.91,12600.0,75.2947,75.3344,75.1281,75.3185,12600.0
2014-07-29 13:30:00,94.89,94.96,94.78,94.93,4500.0,75.3027,75.3582,75.2154,75.3344,4500.0
2014-07-29 14:00:00,94.93,94.96,94.8,94.85,24800.0,75.3344,75.3582,75.2312,75.2709,24800.0
2014-07-29 14:30:00,94.86,95.0,94.82,94.95,23100.0,75.2789,75.39,75.2471,75.3503,23100.0
2014-07-29 15:00:00,94.95,95.09,94.73,94.73,30400.0,75.3503,75.4614,75.1757,75.1757,30400.0
2014-07-29 15:30:00,94.73,94.87,94.68,94.81,73500.0,75.1757,75.2868,75.136,75.2392,73500.0
2014-07-30 09:30:00,94.78,94.78,94.28,94.39,16700.0,75.2154,75.2154,74.8186,74.9059,16700.0
2014-07-30 10:00:00,94.43,95.31,94.27,95.25,25800.0,74.9376,75.636,74.8107,75.5884,25800.0
2014-07-30 10:30:00,95.24,95.24,94.79,94.79,11800.0,75.5804,75.5804,75.2233,75.2233,11800.0
2014-07-30 11:00:00,94.69,94.9,94.46,94.83,16100.0,75.144,75.3106,74.9614,75.2551,16100.0
2014-07-30 11:30:00,94.73,94.73,94.25,94.31,7200.0,75.1757,75.1757,74.7948,74.8424,7200.0
2014-07-30 12:00:00,94.29,94.4,94.12,94.23,16200.0,74.8265,74.9138,74.6916,74.7789,16200.0
2014-07-30 12:30:00,94.21,94.26,94.03,94.03,6900.0,74.763,74.8027,74.6202,74.6202,6900.0
2014-07-30 13:00:00,94.0,94.05,93.77,93.93,10600.0,74.5964,74.6361,74.4139,74.5408,10600.0
2014-07-30 13:30:00,93.97,94.24,93.97,94.24,7300.0,74.5726,74.7868,74.5726,74.7868,7300.0
2014-07-30 14:00:00,94.2,94.8,94.04,94.6,25300.0,74.7551,75.2312,74.6281,75.0725,25300.0
2014-07-30 14:30:00,94.6,94.6,94.19,94.29,9500.0,75.0725,75.0725,74.7472,74.8265,9500.0
2014-07-30 15:00:00,94.13,94.3,94.1,94.26,22300.0,74.6995,74.8345,74.6757,74.8027,22300.0
2014-07-30 15:30:00,94.25,94.32,94.16,94.17,53100.0,74.7948,74.8503,74.7234,74.7313,53100.0
2014-07-31 09:30:00,93.24,93.75,93.06,93.38,39700.0,73.9933,74.398,73.8504,74.1044,39700.0
2014-07-31 10:00:00,93.3,93.66,93.25,93.4,31300.0,74.0409,74.3266,74.0012,74.1202,31300.0
2014-07-31 10:30:00,93.45,93.48,93.22,93.26,47700.0,74.1599,74.1837,73.9774,74.0091,47700.0
2014-07-31 11:00:00,93.28,93.38,93.15,93.36,23600.0,74.025,74.1044,73.9218,74.0885,23600.0
2014-07-31 11:30:00,93.33,93.59,93.27,93.32,25000.0,74.0647,74.271,74.0171,74.0568,25000.0
2014-07-31 12:00:00,93.27,93.44,93.22,93.34,21000.0,74.0171,74.152,73.9774,74.0726,21000.0
2014-07-31 12:30:00,93.34,93.37,93.0,93.04,27300.0,74.0726,74.0964,73.8028,73.8345,27300.0
2014-07-31 13:00:00,93.03,93.05,92.78,92.96,42500.0,73.8266,73.8425,73.6282,73.7711,42500.0
2014-07-31 13:30:00,92.98,93.17,92.85,92.92,54600.0,73.7869,73.9377,73.6838,73.7393,54600.0
2014-07-31 14:00:00,92.91,93.3,92.89,93.12,37500.0,73.7314,74.0409,73.7155,73.898,37500.0
2014-07-31 14:30:00,93.13,93.38,93.13,93.24,27700.0,73.906,74.1044,73.906,73.9933,27700.0
2014-07-31 15:00:00,93.24,93.79,93.22,93.77,34200.0,73.9933,74.4297,73.9774,74.4139,34200.0
2014-07-31 15:30:00,93.79,94.25,93.7,93.91,113900.0,74.4297,74.7948,74.3583,74.525,113900.0
2014-08-01 09:30:00,93.45,94.68,93.45,94.58,40200.0,74.1599,75.136,74.1599,75.0567,40200.0
2014-08-01 10:00:00,94.56,94.76,94.49,94.73,25900.0,75.0408,75.1995,74.9852,75.1757,25900.0
2014-08-01 10:30:00,94.75,94.8,94.45,94.48,34900.0,75.1916,75.2312,74.9535,74.9773,34900.0
2014-08-01 11:00:00,94.47,94.47,93.89,93.91,39200.0,74.9694,74.9694,74.5091,74.525,39200.0
2014-08-01 11:30:00,93.91,94.02,93.5,93.5,52300.0,74.525,74.6123,74.1996,74.1996,52300.0
2014-08-01 12:00:00,93.4,93.47,92.94,92.94,23600.0,74.1202,74.1758,73.7552,73.7552,23600.0
2014-08-01 12:30:00,92.96,93.03,92.8,93.0,14600.0,73.7711,73.8266,73.6441,73.8028,14600.0
2014-08-01 13:00:00,93.01,93.39,92.92,93.34,19800.0,73.8107,74.1123,73.7393,74.0726,19800.0
2014-08-01 13:30:00,93.35,93.56,93.2,93.5,22000.0,74.0806,74.2472,73.9615,74.1996,22000.0
2014-08-01 14:00:00,93.56,94.02,93.5,93.69,14300.0,74.2472,74.6123,74.1996,74.3504,14300.0
2014-08-01 14:30:00,93.68,93.85,93.52,93.53,20000.0,74.3424,74.4773,74.2155,74.2234,20000.0
2014-08-01 15:00:00,93.52,93.65,93.38,93.52,18700.0,74.2155,74.3186,74.1044,74.2155,18700.0
2014-08-01 15:30:00,93.49,94.13,93.48,93.95,79500.0,74.1917,74.6995,74.1837,74.5567,79500.0
2014-08-04 09:30:00,94.08,94.61,93.49,94.57,24900.0,74.6599,75.0805,74.1917,75.0487,24900.0
2014-08-04 10:00:00,94.58,94.58,93.86,94.05,22900.0,75.0567,75.0567,74.4853,74.6361,22900.0
2014-08-04 10:30:00,93.95,94.26,93.94,94.23,16200.0,74.5567,74.8027,74.5488,74.7789,16200.0
2014-08-04 11:00:00,94.2,94.21,93.91,93.99,4700.0,74.7551,74.763,74.525,74.5884,4700.0
2014-08-04 11:30:00,93.96,94.22,93.9,93.95,9700.0,74.5646,74.771,74.517,74.5567,9700.0
2014-08-04 12:00:00,93.96,94.23,93.94,94.12,4800.0,74.5646,74.7789,74.5488,74.6916,4800.0
2014-08-04 12:30:00,94.0,94.22,93.98,94.16,3000.0,74.5964,74.771,74.5805,74.7234,3000.0
2014-08-04 13:00:00,94.16,94.64,94.16,94.63,8000.0,74.7234,75.1043,74.7234,75.0963,8000.0
2014-08-04 13:30:00,94.66,95.36,94.56,94.91,26900.0,75.1201,75.6757,75.0408,75.3185,26900.0
2014-08-04 14:00:00,94.92,95.28,94.6,94.83,28700.0,75.3265,75.6122,75.0725,75.2551,28700.0
2014-08-04 14:30:00,94.76,95.67,94.6,95.61,40200.0,75.1995,75.9217,75.0725,75.874,40200.0
2014-08-04 15:00:00,95.6,95.83,95.55,95.65,25100.0,75.8661,76.0486,75.8264,75.9058,25100.0
2014-08-04 15:30:00,95.63,95.93,95.4,95.77,67100.0,75.8899,76.128,75.7074,76.001,67100.0
2014-08-05 09:30:00,95.19,95.55,94.86,95.14,19700.0,75.5407,75.8264,75.2789,75.5011,19700.0
2014-08-05 10:00:00,95.1,95.48,94.76,95.23,25900.0,75.4693,75.7709,75.1995,75.5725,25900.0
2014-08-05 10:30:00,95.22,95.33,95.05,95.09,19000.0,75.5646,75.6518,75.4296,75.4614,19000.0
2014-08-05 11:00:00,95.06,95.06,94.57,94.57,12300.0,75.4376,75.4376,75.0487,75.0487,12300.0
2014-08-05 11:30:00,94.57,94.75,94.25,94.69,23300.0,75.0487,75.1916,74.7948,75.144,23300.0
2014-08-05 12:00:00,94.72,94.94,94.67,94.88,10600.0,75.1678,75.3423,75.1281,75.2947,10600.0
2014-08-05 12:30:00,94.91,95.01,94.71,94.88,22900.0,75.3185,75.3979,75.1598,75.2947,22900.0
2014-08-05 13:00:00,94.89,95.07,94.8,95.07,9500.0,75.3027,75.4455,75.2312,75.4455,9500.0
2014-08-05 13:30:00,95.06,95.09,94.41,94.72,15800.0,75.4376,75.4614,74.9218,75.1678,15800.0
2014-08-05 14:00:00,94.72,94.84,94.67,94.81,10900.0,75.1678,75.263,75.1281,75.2392,10900.0
2014-08-05 14:30:00,94.87,94.88,94.48,94.66,14700.0,75.2868,75.2947,74.9773,75.1201,14700.0
2014-08-05 15:00:00,94.59,94.7,94.42,94.59,27200.0,75.0646,75.1519,74.9297,75.0646,27200.0
2014-08-05 15:30:00,94.61,94.86,94.52,94.63,61500.0,75.0805,75.2789,75.009,75.0963,61500.0
2014-08-06 09:30:00,94.45,95.01,94.29,94.91,5500.0,74.9535,75.3979,74.8265,75.3185,5500.0
2014-08-06 10:00:00,94.99,95.04,94.73,94.82,18000.0,75.382,75.4217,75.1757,75.2471,18000.0
2014-08-06 10:30:00,94.79,94.8,93.89,94.0,13200.0,75.2233,75.2312,74.5091,74.5964,13200.0
2014-08-06 11:00:00,93.99,94.09,93.84,93.88,8900.0,74.5884,74.6678,74.4694,74.5012,8900.0
2014-08-06 11:30:00,93.95,94.14,93.93,94.14,3500.0,74.5567,74.7075,74.5408,74.7075,3500.0
2014-08-06 12:00:00,94.21,94.34,94.08,94.25,6500.0,74.763,74.8662,74.6599,74.7948,6500.0
2014-08-06 12:30:00,94.32,94.5,94.09,94.09,6700.0,74.8503,74.9932,74.6678,74.6678,6700.0
2014-08-06 13:00:00,94.12,94.17,93.92,94.17,8600.0,74.6916,74.7313,74.5329,74.7313,8600.0
2014-08-06 13:30:00,94.15,94.21,94.02,94.1,7400.0,74.7154,74.763,74.6123,74.6757,7400.0
2014-08-06 14:00:00,94.1,94.42,94.07,94.42,6700.0,74.6757,74.9297,74.6519,74.9297,6700.0
2014-08-06 14:30:00,94.34,94.42,94.17,94.3,9900.0,74.8662,74.9297,74.7313,74.8345,9900.0
2014-08-06 15:00:00,94.35,94.51,94.31,94.51,11400.0,74.8741,75.0011,74.8424,75.0011,11400.0
2014-08-06 15:30:00,94.51,94.69,94.4,94.52,46600.0,75.0011,75.144,74.9138,75.009,46600.0
2014-08-07 09:30:00,94.9,94.92,94.21,94.43,3700.0,75.3106,75.3265,74.763,74.9376,3700.0
2014-08-07 10:00:00,94.43,95.05,94.24,95.04,34000.0,74.9376,75.4296,74.7868,75.4217,34000.0
2014-08-07 10:30:00,95.0,95.19,94.44,94.76,32200.0,75.39,75.5407,74.9456,75.1995,32200.0
2014-08-07 11:00:00,94.67,94.76,94.36,94.57,11500.0,75.1281,75.1995,74.8821,75.0487,11500.0
2014-08-07 11:30:00,94.43,94.59,94.14,94.27,10400.0,74.9376,75.0646,74.7075,74.8107,10400.0
2014-08-07 12:00:00,94.14,94.32,93.7,93.88,13200.0,74.7075,74.8503,74.3583,74.5012,13200.0
2014-08-07 12:30:00,93.77,93.79,93.49,93.63,8200.0,74.4139,74.4297,74.1917,74.3028,8200.0
2014-08-07 13:00:00,93.68,93.85,93.55,93.71,9200.0,74.3424,74.4773,74.2393,74.3662,9200.0
2014-08-07 13:30:00,93.67,93.67,93.52,93.61,9200.0,74.3345,74.3345,74.2155,74.2869,9200.0
2014-08-07 14:00:00,93.51,93.58,93.38,93.43,3100.0,74.2075,74.2631,74.1044,74.144,3100.0
2014-08-07 14:30:00,93.35,93.42,93.26,93.32,5300.0,74.0806,74.1361,74.0091,74.0568,5300.0
2014-08-07 15:00:00,93.26,93.39,93.0,93.15,15100.0,74.0091,74.1123,73.8028,73.9218,15100.0
2014-08-07 15:30:00,93.23,93.39,93.09,93.13,41300.0,73.9853,74.1123,73.8742,73.906,41300.0
2014-08-08 09:30:00,93.69,93.76,92.53,92.78,12200.0,74.3504,74.4059,73.4298,73.6282,12200.0
2014-08-08 10:00:00,92.79,92.96,92.7,92.82,11700.0,73.6362,73.7711,73.5647,73.66,11700.0
2014-08-08 10:30:00,92.89,93.29,92.8,92.98,8600.0,73.7155,74.0329,73.6441,73.7869,8600.0
2014-08-08 11:00:00,92.92,93.07,92.92,93.04,6400.0,73.7393,73.8584,73.7393,73.8345,6400.0
2014-08-08 11:30:00,93.03,93.22,93.01,93.07,4000.0,73.8266,73.9774,73.8107,73.8584,4000.0
2014-08-08 12:00:00,93.09,93.13,93.04,93.08,6400.0,73.8742,73.906,73.8345,73.8663,6400.0
2014-08-08 12:30:00,93.05,93.13,92.93,92.93,8000.0,73.8425,73.906,73.7473,73.7473,8000.0
2014-08-08 13:00:00,92.94,93.06,92.93,93.04,9400.0,73.7552,73.8504,73.7473,73.8345,9400.0
2014-08-08 13:30:00,93.06,93.06,92.91,92.99,9300.0,73.8504,73.8504,73.7314,73.7949,9300.0
2014-08-08 14:00:00,92.94,93.0,92.93,92.98,5300.0,73.7552,73.8028,73.7473,73.7869,5300.0
2014-08-08 14:30:00,92.97,93.01,92.87,92.9,33000.0,73.779,73.8107,73.6996,73.7234,33000.0
2014-08-08 15:00:00,92.97,92.97,92.8,92.91,17600.0,73.779,73.779,73.6441,73.7314,17600.0
2014-08-08 15:30:00,92.94,93.04,92.79,92.9,32000.0,73.7552,73.8345,73.6362,73.7234,32000.0
2014-08-11 09:30:00,93.04,94.04,92.86,93.97,26800.0,73.8345,74.6281,73.6917,74.5726,26800.0
2014-08-11 10:00:00,93.99,94.29,93.98,94.17,29200.0,74.5884,74.8265,74.5805,74.7313,29200.0
2014-08-11 10:30:00,94.29,94.97,94.24,94.97,19100.0,74.8265,75.3662,74.7868,75.3662,19100.0
2014-08-11 11:00:00,94.99,95.46,94.97,95.41,26700.0,75.382,75.755,75.3662,75.7153,26700.0
2014-08-11 11:30:00,95.38,95.77,95.32,95.65,12800.0,75.6915,76.001,75.6439,75.9058,12800.0
2014-08-11 12:00:00,95.66,95.7,95.52,95.65,6600.0,75.9137,75.9455,75.8026,75.9058,6600.0
2014-08-11 12:30:00,95.7,95.74,95.45,95.69,10500.0,75.9455,75.9772,75.7471,75.9375,10500.0
2014-08-11 13:00:00,95.63,95.66,95.29,95.36,8800.0,75.8899,75.9137,75.6201,75.6757,8800.0
2014-08-11 13:30:00,95.37,95.49,95.24,95.24,8000.0,75.6836,75.7788,75.5804,75.5804,8000.0
2014-08-11 14:00:00,95.17,95.19,95.02,95.02,24100.0,75.5249,75.5407,75.4058,75.4058,24100.0
2014-08-11 14:30:00,95.06,95.11,94.68,94.87,31500.0,75.4376,75.4773,75.136,75.2868,31500.0
2014-08-11 15:00:00,94.86,94.94,94.78,94.83,27300.0,75.2789,75.3423,75.2154,75.2551,27300.0
2014-08-11 15:30:00,94.83,95.05,94.77,94.78,70300.0,75.2551,75.4296,75.2074,75.2154,70300.0
2014-08-12 09:30:00,94.81,95.24,94.81,94.83,7000.0,75.2392,75.5804,75.2392,75.2551,7000.0
2014-08-12 10:00:00,94.83,95.22,94.77,95.11,6600.0,75.2551,75.5646,75.2074,75.4773,6600.0
2014-08-12 10:30:00,95.08,95.59,95.06,95.42,7300.0,75.4534,75.8582,75.4376,75.7233,7300.0
2014-08-12 11:00:00,95.34,95.34,94.9,94.97,14800.0,75.6598,75.6598,75.3106,75.3662,14800.0
2014-08-12 11:30:00,94.93,94.97,94.61,94.79,8000.0,75.3344,75.3662,75.0805,75.2233,8000.0
2014-08-12 12:00:00,94.78,95.02,94.55,94.55,21400.0,75.2154,75.4058,75.0329,75.0329,21400.0
2014-08-12 12:30:00,94.6,94.71,94.53,94.56,8700.0,75.0725,75.1598,75.017,75.0408,8700.0
2014-08-12 13:00:00,94.56,94.69,94.53,94.58,6600.0,75.0408,75.144,75.017,75.0567,6600.0
2014-08-12 13:30:00,94.58,94.58,94.3,94.34,7500.0,75.0567,75.0567,74.8345,74.8662,7500.0
2014-08-12 14:00:00,94.36,94.65,94.31,94.53,8700.0,74.8821,75.1122,74.8424,75.017,8700.0
2014-08-12 14:30:00,94.48,94.83,94.39,94.6,10000.0,74.9773,75.2551,74.9059,75.0725,10000.0
2014-08-12 15:00:00,94.61,94.73,94.41,94.51,25500.0,75.0805,75.1757,74.9218,75.0011,25500.0
2014-08-12 15:30:00,94.51,94.6,94.35,94.55,47900.0,75.0011,75.0725,74.8741,75.0329,47900.0
2014-08-13 09:30:00,94.95,95.6,94.95,95.29,12400.0,75.3503,75.8661,75.3503,75.6201,12400.0
2014-08-13 10:00:00,95.25,95.34,94.97,95.3,22200.0,75.5884,75.6598,75.3662,75.628,22200.0
2014-08-13 10:30:00,95.3,95.57,95.3,95.34,7300.0,75.628,75.8423,75.628,75.6598,7300.0
2014-08-13 11:00:00,95.29,95.42,94.87,94.87,18600.0,75.6201,75.7233,75.2868,75.2868,18600.0
2014-08-13 11:30:00,94.92,95.36,94.92,95.0,20000.0,75.3265,75.6757,75.3265,75.39,20000.0
2014-08-13 12:00:00,95.06,95.19,94.9,95.05,16600.0,75.4376,75.5407,75.3106,75.4296,16600.0
2014-08-13 12:30:00,95.07,95.14,94.94,94.95,4500.0,75.4455,75.5011,75.3423,75.3503,4500.0
2014-08-13 13:00:00,95.03,95.04,94.87,95.01,6400.0,75.4138,75.4217,75.2868,75.3979,6400.0
2014-08-13 13:30:00,95.01,95.03,94.76,94.78,8800.0,75.3979,75.4138,75.1995,75.2154,8800.0
2014-08-13 14:00:00,94.75,94.82,94.62,94.66,6200.0,75.1916,75.2471,75.0884,75.1201,6200.0
2014-08-13 14:30:00,94.58,94.7,94.43,94.45,9400.0,75.0567,75.1519,74.9376,74.9535,9400.0
2014-08-13 15:00:00,94.45,94.45,94.1,94.21,27100.0,74.9535,74.9535,74.6757,74.763,27100.0
2014-08-13 15:30:00,94.17,94.22,93.77,94.0,70400.0,74.7313,74.771,74.4139,74.5964,70400.0
2014-08-14 09:30:00,94.55,95.46,94.39,95.19,17600.0,75.0329,75.755,74.9059,75.5407,17600.0
2014-08-14 10:00:00,95.16,95.18,94.98,95.12,11600.0,75.5169,75.5328,75.3741,75.4852,11600.0
2014-08-14 10:30:00,95.15,95.15,94.67,94.73,8800.0,75.509,75.509,75.1281,75.1757,8800.0
2014-08-14 11:00:00,94.72,94.73,94.64,94.68,5500.0,75.1678,75.1757,75.1043,75.136,5500.0
2014-08-14 11:30:00,94.7,95.11,94.66,95.11,19600.0,75.1519,75.4773,75.1201,75.4773,19600.0
2014-08-14 12:00:00,95.1,95.11,94.93,95.02,4900.0,75.4693,75.4773,75.3344,75.4058,4900.0
2014-08-14 12:30:00,94.98,94.99,94.72,94.72,2800.0,75.3741,75.382,75.1678,75.1678,2800.0
2014-08-14 13:00:00,94.66,94.68,94.55,94.6,1300.0,75.1201,75.136,75.0329,75.0725,1300.0
2014-08-14 13:30:00,94.65,94.65,94.46,94.51,3800.0,75.1122,75.1122,74.9614,75.0011,3800.0
2014-08-14 14:00:00,94.49,94.61,94.47,94.49,6200.0,74.9852,75.0805,74.9694,74.9852,6200.0
2014-08-14 14:30:00,94.46,94.56,94.45,94.52,6900.0,74.9614,75.0408,74.9535,75.009,6900.0
2014-08-14 15:00:00,94.52,94.57,94.48,94.54,5700.0,75.009,75.0487,74.9773,75.0249,5700.0
2014-08-14 15:30:00,94.59,94.69,94.49,94.69,19100.0,75.0646,75.144,74.9852,75.144,19100.0
2014-08-15 09:30:00,95.24,95.3,94.96,94.97,9800.0,75.5804,75.628,75.3582,75.3662,9800.0
2014-08-15 10:00:00,94.98,95.11,94.87,94.92,8100.0,75.3741,75.4773,75.2868,75.3265,8100.0
2014-08-15 10:30:00,94.93,94.99,93.99,94.15,11000.0,75.3344,75.382,74.5884,74.7154,11000.0
2014-08-15 11:00:00,94.15,94.42,94.06,94.06,8300.0,74.7154,74.9297,74.644,74.644,8300.0
2014-08-15 11:30:00,94.07,94.34,93.96,94.25,8600.0,74.6519,74.8662,74.5646,74.7948,8600.0
2014-08-15 12:00:00,94.11,94.32,94.08,94.32,2500.0,74.6837,74.8503,74.6599,74.8503,2500.0
2014-08-15 12:30:00,94.37,94.51,94.37,94.45,1700.0,74.89,75.0011,74.89,74.9535,1700.0
2014-08-15 13:00:00,94.46,94.6,94.46,94.6,2500.0,74.9614,75.0725,74.9614,75.0725,2500.0
2014-08-15 13:30:00,94.52,94.67,94.44,94.45,4300.0,75.009,75.1281,74.9456,74.9535,4300.0
2014-08-15 14:00:00,94.48,94.54,94.41,94.42,3400.0,74.9773,75.0249,74.9218,74.9297,3400.0
2014-08-15 14:30:00,94.46,94.65,94.43,94.5,3600.0,74.9614,75.1122,74.9376,74.9932,3600.0
2014-08-15 15:00:00,94.55,94.55,94.35,94.39,8900.0,75.0329,75.0329,74.8741,74.9059,8900.0
2014-08-15 15:30:00,94.42,94.72,94.4,94.62,38900.0,74.9297,75.1678,74.9138,75.0884,38900.0
2014-08-18 09:30:00,94.92,95.09,94.42,94.98,15400.0,75.3265,75.4614,74.9297,75.3741,15400.0
2014-08-18 10:00:00,94.98,95.04,94.77,94.88,7200.0,75.3741,75.4217,75.2074,75.2947,7200.0
2014-08-18 10:30:00,94.79,95.06,94.79,95.06,15700.0,75.2233,75.4376,75.2233,75.4376,15700.0
2014-08-18 11:00:00,95.12,95.16,94.94,94.94,10800.0,75.4852,75.5169,75.3423,75.3423,10800.0
2014-08-18 11:30:00,94.93,95.0,94.83,94.94,7700.0,75.3344,75.39,75.2551,75.3423,7700.0
2014-08-18 12:00:00,94.98,95.04,94.92,94.95,5700.0,75.3741,75.4217,75.3265,75.3503,5700.0
2014-08-18 12:30:00,94.94,94.95,94.87,94.87,6800.0,75.3423,75.3503,75.2868,75.2868,6800.0
2014-08-18 13:00:00,94.89,95.18,94.89,95.14,8900.0,75.3027,75.5328,75.3027,75.5011,8900.0
2014-08-18 13:30:00,95.1,95.14,94.97,95.11,5300.0,75.4693,75.5011,75.3662,75.4773,5300.0
2014-08-18 14:00:00,95.1,95.24,95.07,95.24,11600.0,75.4693,75.5804,75.4455,75.5804,11600.0
2014-08-18 14:30:00,95.22,95.22,95.04,95.04,13500.0,75.5646,75.5646,75.4217,75.4217,13500.0
2014-08-18 15:00:00,95.03,95.22,94.99,95.22,11400.0,75.4138,75.5646,75.382,75.5646,11400.0
2014-08-18 15:30:00,95.22,95.41,95.13,95.37,37800.0,75.5646,75.7153,75.4931,75.6836,37800.0
2014-08-19 09:30:00,95.35,95.35,95.04,95.24,12900.0,75.6677,75.6677,75.4217,75.5804,12900.0
2014-08-19 10:00:00,95.09,95.22,94.89,94.99,17900.0,75.4614,75.5646,75.3027,75.382,17900.0
2014-08-19 10:30:00,94.89,95.08,94.8,95.02,11500.0,75.3027,75.4534,75.2312,75.4058,11500.0
2014-08-19 11:00:00,95.04,95.09,94.9,94.91,7100.0,75.4217,75.4614,75.3106,75.3185,7100.0
2014-08-19 11:30:00,94.9,94.94,94.83,94.87,14900.0,75.3106,75.3423,75.2551,75.2868,14900.0
2014-08-19 12:00:00,94.87,94.93,94.77,94.81,14900.0,75.2868,75.3344,75.2074,75.2392,14900.0
2014-08-19 12:30:00,94.86,95.05,94.81,95.04,8600.0,75.2789,75.4296,75.2392,75.4217,8600.0
2014-08-19 13:00:00,95.04,95.12,94.97,94.98,5000.0,75.4217,75.4852,75.3662,75.3741,5000.0
2014-08-19 13:30:00,95.01,95.15,94.95,95.11,5100.0,75.3979,75.509,75.3503,75.4773,5100.0
2014-08-19 14:00:00,95.17,95.84,95.15,95.81,12000.0,75.5249,76.0566,75.509,76.0328,12000.0
2014-08-19 14:30:00,95.83,96.01,95.83,96.01,9100.0,76.0486,76.1915,76.0486,76.1915,9100.0
2014-08-19 15:00:00,96.02,96.03,95.82,95.86,12000.0,76.1994,76.2073,76.0407,76.0724,12000.0
2014-08-19 15:30:00,95.9,95.96,95.78,95.88,39700.0,76.1042,76.1518,76.009,76.0883,39700.0
2014-08-20 09:30:00,95.38,96.76,95.38,96.04,15300.0,75.6915,76.7867,75.6915,76.2153,15300.0
2014-08-20 10:00:00,96.14,96.16,96.0,96.15,22600.0,76.2946,76.3105,76.1835,76.3026,22600.0
2014-08-20 10:30:00,96.18,96.58,96.15,96.46,6300.0,76.3264,76.6438,76.3026,76.5486,6300.0
2014-08-20 11:00:00,96.5,96.58,96.44,96.54,3200.0,76.5803,76.6438,76.5327,76.6121,3200.0
2014-08-20 11:30:00,96.57,96.68,96.5,96.57,14900.0,76.6359,76.7232,76.5803,76.6359,14900.0
2014-08-20 12:00:00,96.57,96.6,96.48,96.58,11300.0,76.6359,76.6597,76.5645,76.6438,11300.0
2014-08-20 12:30:00,96.5,96.61,96.47,96.5,4400.0,76.5803,76.6676,76.5565,76.5803,4400.0
2014-08-20 13:00:00,96.52,96.56,96.36,96.46,13100.0,76.5962,76.6279,76.4692,76.5486,13100.0
2014-08-20 13:30:00,96.47,96.56,96.47,96.5,15100.0,76.5565,76.6279,76.5565,76.5803,15100.0
2014-08-20 14:00:00,96.5,96.51,95.77,96.04,21400.0,76.5803,76.5883,76.001,76.2153,21400.0
2014-08-20 14:30:00,96.07,96.14,95.87,95.87,4000.0,76.2391,76.2946,76.0804,76.0804,4000.0
2014-08-20 15:00:00,95.91,96.13,95.9,96.13,8100.0,76.1121,76.2867,76.1042,76.2867,8100.0
2014-08-20 15:30:00,96.09,96.26,96.03,96.24,26200.0,76.255,76.3899,76.2073,76.374,26200.0
2014-08-21 09:30:00,96.48,97.68,96.05,97.45,49400.0,76.5645,77.5168,76.2232,77.3342,49400.0
2014-08-21 10:00:00,97.52,97.71,97.47,97.56,27200.0,77.3898,77.5406,77.3501,77.4215,27200.0
2014-08-21 10:30:00,97.55,98.09,97.46,98.08,49300.0,77.4136,77.8421,77.3422,77.8342,49300.0
2014-08-21 11:00:00,98.04,98.08,97.64,97.65,56500.0,77.8024,77.8342,77.485,77.4929,56500.0
2014-08-21 11:30:00,97.67,98.0,97.61,97.74,48700.0,77.5088,77.7707,77.4612,77.5644,48700.0
2014-08-21 12:00:00,97.71,97.79,97.66,97.71,15700.0,77.5406,77.604,77.5009,77.5406,15700.0
2014-08-21 12:30:00,97.72,97.78,97.63,97.7,36600.0,77.5485,77.5961,77.4771,77.5326,36600.0
2014-08-21 13:00:00,97.69,97.75,97.61,97.71,35900.0,77.5247,77.5723,77.4612,77.5406,35900.0
2014-08-21 13:30:00,97.7,97.74,97.57,97.57,23400.0,77.5326,77.5644,77.4295,77.4295,23400.0
2014-08-21 14:00:00,97.54,97.63,97.45,97.47,18400.0,77.4057,77.4771,77.3342,77.3501,18400.0
2014-08-21 14:30:00,97.46,97.5,96.97,97.3,21500.0,77.3422,77.3739,76.9533,77.2152,21500.0
2014-08-21 15:00:00,97.32,97.42,97.22,97.26,12300.0,77.2311,77.3104,77.1517,77.1835,12300.0
2014-08-21 15:30:00,97.26,97.51,97.14,97.45,58600.0,77.1835,77.3818,77.0882,77.3342,58600.0
2014-08-22 09:30:00,97.44,97.62,96.86,96.92,6700.0,77.3263,77.4691,76.866,76.9136,6700.0
2014-08-22 10:00:00,96.96,96.96,96.56,96.6,8600.0,76.9454,76.9454,76.6279,76.6597,8600.0
2014-08-22 10:30:00,96.61,96.66,95.85,96.01,21300.0,76.6676,76.7073,76.0645,76.1915,21300.0
2014-08-22 11:00:00,95.95,96.37,95.88,96.37,6700.0,76.1439,76.4772,76.0883,76.4772,6700.0
2014-08-22 11:30:00,96.4,96.46,96.27,96.42,10900.0,76.501,76.5486,76.3978,76.5168,10900.0
2014-08-22 12:00:00,96.45,96.58,96.37,96.51,6300.0,76.5407,76.6438,76.4772,76.5883,6300.0
2014-08-22 12:30:00,96.49,96.55,95.98,96.29,124400.0,76.5724,76.62,76.1677,76.4137,124400.0
2014-08-22 13:00:00,96.34,96.42,96.29,96.36,18100.0,76.4534,76.5168,76.4137,76.4692,18100.0
2014-08-22 13:30:00,96.39,96.43,96.31,96.4,6300.0,76.493,76.5248,76.4296,76.501,6300.0
2014-08-22 14:00:00,96.38,96.46,96.23,96.26,7300.0,76.4851,76.5486,76.3661,76.3899,7300.0
2014-08-22 14:30:00,96.28,96.35,96.18,96.35,5500.0,76.4057,76.4613,76.3264,76.4613,5500.0
2014-08-22 15:00:00,96.35,96.4,96.26,96.4,25600.0,76.4613,76.501,76.3899,76.501,25600.0
2014-08-22 15:30:00,96.35,96.52,96.34,96.49,40300.0,76.4613,76.5962,76.4534,76.5724,40300.0
2014-08-25 09:30:00,96.84,96.87,96.15,96.19,20400.0,76.8501,76.874,76.3026,76.3343,20400.0
2014-08-25 10:00:00,96.15,96.92,96.15,96.51,9500.0,76.3026,76.9136,76.3026,76.5883,9500.0
2014-08-25 10:30:00,96.58,96.82,96.51,96.82,3000.0,76.6438,76.8343,76.5883,76.8343,3000.0
2014-08-25 11:00:00,96.79,96.79,96.54,96.57,4300.0,76.8105,76.8105,76.6121,76.6359,4300.0
2014-08-25 11:30:00,96.6,96.62,96.5,96.5,2700.0,76.6597,76.6756,76.5803,76.5803,2700.0
2014-08-25 12:00:00,96.55,96.74,96.55,96.59,2600.0,76.62,76.7708,76.62,76.6518,2600.0
2014-08-25 12:30:00,96.61,96.71,96.57,96.59,4400.0,76.6676,76.747,76.6359,76.6518,4400.0
2014-08-25 13:00:00,96.53,96.87,96.51,96.79,28200.0,76.6041,76.874,76.5883,76.8105,28200.0
2014-08-25 13:30:00,96.78,96.82,96.56,96.56,6400.0,76.8025,76.8343,76.6279,76.6279,6400.0
2014-08-25 14:00:00,96.57,96.73,96.39,96.58,13100.0,76.6359,76.7629,76.493,76.6438,13100.0
2014-08-25 14:30:00,96.59,96.75,96.55,96.75,31800.0,76.6518,76.7787,76.62,76.7787,31800.0
2014-08-25 15:00:00,96.75,96.79,96.61,96.71,23500.0,76.7787,76.8105,76.6676,76.747,23500.0
2014-08-25 15:30:00,96.71,96.85,96.61,96.8,66300.0,76.747,76.8581,76.6676,76.8184,66300.0
2014-08-26 09:30:00,97.07,97.87,97.07,97.53,26500.0,77.0327,77.6675,77.0327,77.3977,26500.0
2014-08-26 10:00:00,97.54,97.81,97.45,97.56,33300.0,77.4057,77.6199,77.3342,77.4215,33300.0
2014-08-26 10:30:00,97.59,97.74,97.47,97.48,6500.0,77.4453,77.5644,77.3501,77.358,6500.0
2014-08-26 11:00:00,97.48,97.65,97.47,97.59,12100.0,77.358,77.4929,77.3501,77.4453,12100.0
2014-08-26 11:30:00,97.52,97.52,97.11,97.11,35300.0,77.3898,77.3898,77.0644,77.0644,35300.0
2014-08-26 12:00:00,97.15,97.15,96.87,96.91,6300.0,77.0962,77.0962,76.874,76.9057,6300.0
2014-08-26 12:30:00,96.97,97.08,96.65,96.65,8900.0,76.9533,77.0406,76.6994,76.6994,8900.0
2014-08-26 13:00:00,96.57,96.57,96.33,96.37,4100.0,76.6359,76.6359,76.4454,76.4772,4100.0
2014-08-26 13:30:00,96.34,96.84,96.08,96.39,32600.0,76.4534,76.8501,76.247,76.493,32600.0
2014-08-26 14:00:00,96.41,96.55,96.31,96.38,13600.0,76.5089,76.62,76.4296,76.4851,13600.0
2014-08-26 14:30:00,96.38,96.42,96.13,96.13,4200.0,76.4851,76.5168,76.2867,76.2867,4200.0
2014-08-26 15:00:00,96.16,96.17,95.5,95.51,13700.0,76.3105,76.3184,75.7868,75.7947,13700.0
2014-08-26 15:30:00,95.55,96.12,95.5,96.09,68800.0,75.8264,76.2788,75.7868,76.255,68800.0
2014-08-27 09:30:00,95.87,96.71,95.69,96.64,12100.0,76.0804,76.747,75.9375,76.6914,12100.0
2014-08-27 10:00:00,96.51,97.08,96.37,96.99,12700.0,76.5883,77.0406,76.4772,76.9692,12700.0
2014-08-27 10:30:00,97.0,97.34,96.97,97.22,5100.0,76.9771,77.2469,76.9533,77.1517,5100.0
2014-08-27 11:00:00,97.23,97.28,97.12,97.12,6800.0,77.1596,77.1993,77.0723,77.0723,6800.0
2014-08-27 11:30:00,97.14,97.32,97.04,97.32,7100.0,77.0882,77.2311,77.0089,77.2311,7100.0
2014-08-27 12:00:00,97.3,97.33,97.08,97.29,12400.0,77.2152,77.239,77.0406,77.2073,12400.0
2014-08-27 12:30:00,97.27,97.47,97.26,97.47,12000.0,77.1914,77.3501,77.1835,77.3501,12000.0
2014-08-27 13:00:00,97.49,97.5,97.11,97.23,6900.0,77.366,77.3739,77.0644,77.1596,6900.0
2014-08-27 13:30:00,97.24,97.29,97.12,97.2,4700.0,77.1676,77.2073,77.0723,77.1358,4700.0
2014-08-27 14:00:00,97.26,97.26,96.88,96.97,7200.0,77.1835,77.1835,76.8819,76.9533,7200.0
2014-08-27 14:30:00,96.98,97.06,96.72,96.72,9000.0,76.9612,77.0247,76.7549,76.7549,9000.0
2014-08-27 15:00:00,96.74,96.79,96.58,96.79,11300.0,76.7708,76.8105,76.6438,76.8105,11300.0
2014-08-27 15:30:00,96.79,97.15,96.79,97.07,47300.0,76.8105,77.0962,76.8105,77.0327,47300.0
2014-08-28 09:30:00,96.6,96.97,95.87,95.98,10400.0,76.6597,76.9533,76.0804,76.1677,10400.0
2014-08-28 10:00:00,96.07,96.16,95.94,96.05,5300.0,76.2391,76.3105,76.1359,76.2232,5300.0
2014-08-28 10:30:00,95.97,96.04,95.87,95.98,7400.0,76.1597,76.2153,76.0804,76.1677,7400.0
2014-08-28 11:00:00,95.95,95.96,95.67,95.73,7600.0,76.1439,76.1518,75.9217,75.9693,7600.0
2014-08-28 11:30:00,95.74,95.81,95.51,95.53,9200.0,75.9772,76.0328,75.7947,75.8106,9200.0
2014-08-28 12:00:00,95.5,95.64,95.42,95.59,9300.0,75.7868,75.8979,75.7233,75.8582,9300.0
2014-08-28 12:30:00,95.58,95.75,95.55,95.7,5000.0,75.8502,75.9851,75.8264,75.9455,5000.0
2014-08-28 13:00:00,95.73,95.91,95.7,95.87,7400.0,75.9693,76.1121,75.9455,76.0804,7400.0
2014-08-28 13:30:00,95.87,96.0,95.84,95.95,9900.0,76.0804,76.1835,76.0566,76.1439,9900.0
2014-08-28 14:00:00,96.01,96.11,96.0,96.02,4800.0,76.1915,76.2708,76.1835,76.1994,4800.0
2014-08-28 14:30:00,96.0,96.03,95.6,95.6,7000.0,76.1835,76.2073,75.8661,75.8661,7000.0
2014-08-28 15:00:00,95.62,95.78,95.57,95.74,4300.0,75.882,76.009,75.8423,75.9772,4300.0
2014-08-28 15:30:00,95.73,95.79,95.58,95.76,25300.0,75.9693,76.0169,75.8502,75.9931,25300.0
2014-08-29 09:30:00,96.15,96.97,95.78,96.18,54200.0,76.3026,76.9533,76.009,76.3264,54200.0
2014-08-29 10:00:00,96.24,96.24,95.87,96.09,4800.0,76.374,76.374,76.0804,76.255,4800.0
2014-08-29 10:30:00,96.08,96.35,96.03,96.16,6800.0,76.247,76.4613,76.2073,76.3105,6800.0
2014-08-29 11:00:00,96.21,96.52,96.21,96.51,5200.0,76.3502,76.5962,76.3502,76.5883,5200.0
2014-08-29 11:30:00,96.52,96.78,96.47,96.77,13700.0,76.5962,76.8025,76.5565,76.7946,13700.0
2014-08-29 12:00:00,96.78,96.8,96.53,96.8,9600.0,76.8025,76.8184,76.6041,76.8184,9600.0
2014-08-29 12:30:00,96.75,96.86,96.7,96.84,4600.0,76.7787,76.866,76.739,76.8501,4600.0
2014-08-29 13:00:00,96.83,97.04,96.82,96.89,6900.0,76.8422,77.0089,76.8343,76.8898,6900.0
2014-08-29 13:30:00,96.92,97.01,96.89,96.98,7000.0,76.9136,76.9851,76.8898,76.9612,7000.0
2014-08-29 14:00:00,97.02,97.09,96.79,96.85,4900.0,76.993,77.0485,76.8105,76.8581,4900.0
2014-08-29 14:30:00,96.86,96.89,96.74,96.87,6900.0,76.866,76.8898,76.7708,76.874,6900.0
2014-08-29 15:00:00,96.91,97.06,96.69,97.01,19200.0,76.9057,77.0247,76.7311,76.9851,19200.0
2014-08-29 15:30:00,97.02,97.21,96.86,96.91,47000.0,76.993,77.1438,76.866,76.9057,47000.0
2014-09-02 09:30:00,95.89,96.9,95.69,96.46,30500.0,76.0962,76.8978,75.9375,76.5486,30500.0
2014-09-02 10:00:00,96.5,96.88,96.48,96.62,11000.0,76.5803,76.8819,76.5645,76.6756,11000.0
2014-09-02 10:30:00,96.59,96.63,96.28,96.41,12400.0,76.6518,76.6835,76.4057,76.5089,12400.0
2014-09-02 11:00:00,96.48,96.67,96.34,96.64,11800.0,76.5645,76.7152,76.4534,76.6914,11800.0
2014-09-02 11:30:00,96.63,96.83,96.6,96.8,11000.0,76.6835,76.8422,76.6597,76.8184,11000.0
2014-09-02 12:00:00,96.86,97.11,96.81,97.09,12400.0,76.866,77.0644,76.8263,77.0485,12400.0
2014-09-02 12:30:00,97.09,97.49,97.07,97.44,23800.0,77.0485,77.366,77.0327,77.3263,23800.0
2014-09-02 13:00:00,97.48,97.54,97.35,97.39,9400.0,77.358,77.4057,77.2549,77.2866,9400.0
2014-09-02 13:30:00,97.4,97.54,97.39,97.49,9700.0,77.2946,77.4057,77.2866,77.366,9700.0
2014-09-02 14:00:00,97.51,97.55,97.45,97.5,10300.0,77.3818,77.4136,77.3342,77.3739,10300.0
2014-09-02 14:30:00,97.52,97.6,97.43,97.59,10800.0,77.3898,77.4533,77.3184,77.4453,10800.0
2014-09-02 15:00:00,97.57,97.6,97.24,97.35,14100.0,77.4295,77.4533,77.1676,77.2549,14100.0
2014-09-02 15:30:00,97.34,97.99,97.33,97.97,49500.0,77.2469,77.7628,77.239,77.7469,49500.0
2014-09-03 09:30:00,98.43,99.39,97.87,99.17,39100.0,78.1119,78.8738,77.6675,78.6992,39100.0
2014-09-03 10:00:00,99.17,99.38,98.96,99.08,30300.0,78.6992,78.8658,78.5325,78.6278,30300.0
2014-09-03 10:30:00,99.07,99.07,97.99,98.1,26600.0,78.6198,78.6198,77.7628,77.8501,26600.0
2014-09-03 11:00:00,98.12,98.19,97.61,97.61,26600.0,77.8659,77.9215,77.4612,77.4612,26600.0
2014-09-03 11:30:00,97.66,97.98,97.66,97.73,31900.0,77.5009,77.7548,77.5009,77.5564,31900.0
2014-09-03 12:00:00,97.68,98.11,97.68,98.08,21000.0,77.5168,77.858,77.5168,77.8342,21000.0
2014-09-03 12:30:00,98.04,98.18,98.02,98.1,17300.0,77.8024,77.9135,77.7866,77.8501,17300.0
2014-09-03 13:00:00,98.11,98.27,98.07,98.2,18700.0,77.858,77.985,77.8262,77.9294,18700.0
2014-09-03 13:30:00,98.2,98.21,98.05,98.12,6800.0,77.9294,77.9374,77.8104,77.8659,6800.0
2014-09-03 14:00:00,98.12,98.19,98.03,98.09,10400.0,77.8659,77.9215,77.7945,77.8421,10400.0
2014-09-03 14:30:00,98.11,98.22,98.06,98.19,9500.0,77.858,77.9453,77.8183,77.9215,9500.0
2014-09-03 15:00:00,98.2,98.55,98.17,98.51,62600.0,77.9294,78.2072,77.9056,78.1754,62600.0
2014-09-03 15:30:00,98.48,98.54,98.35,98.43,42000.0,78.1516,78.1992,78.0485,78.1119,42000.0
2014-09-04 09:30:00,98.2,98.63,97.97,98.36,25300.0,77.9294,78.2707,77.7469,78.0564,25300.0
2014-09-04 10:00:00,98.33,98.47,98.02,98.27,10500.0,78.0326,78.1437,77.7866,77.985,10500.0
2014-09-04 10:30:00,98.23,98.32,98.07,98.19,9300.0,77.9532,78.0246,77.8262,77.9215,9300.0
2014-09-04 11:00:00,98.18,98.23,97.97,98.01,38400.0,77.9135,77.9532,77.7469,77.7786,38400.0
2014-09-04 11:30:00,98.0,98.0,97.46,97.46,20100.0,77.7707,77.7707,77.3422,77.3422,20100.0
2014-09-04 12:00:00,97.46,97.48,97.15,97.22,15800.0,77.3422,77.358,77.0962,77.1517,15800.0
2014-09-04 12:30:00,97.17,97.24,97.02,97.11,9000.0,77.112,77.1676,76.993,77.0644,9000.0
2014-09-04 13:00:00,97.11,97.24,97.07,97.07,10000.0,77.0644,77.1676,77.0327,77.0327,10000.0
2014-09-04 13:30:00,97.07,97.16,97.05,97.16,3600.0,77.0327,77.1041,77.0168,77.1041,3600.0
2014-09-04 14:00:00,97.09,97.29,97.09,97.11,7800.0,77.0485,77.2073,77.0485,77.0644,7800.0
2014-09-04 14:30:00,97.11,97.13,96.78,96.78,10200.0,77.0644,77.0803,76.8025,76.8025,10200.0
2014-09-04 15:00:00,96.78,96.95,96.33,96.6,32600.0,76.8025,76.9374,76.4454,76.6597,32600.0
2014-09-04 15:30:00,96.6,96.95,96.45,96.95,72900.0,76.6597,76.9374,76.5407,76.9374,72900.0
2014-09-05 09:30:00,96.96,97.48,96.48,97.33,11500.0,76.9454,77.358,76.5645,77.239,11500.0
2014-09-05 10:00:00,97.22,97.3,96.59,96.79,45400.0,77.1517,77.2152,76.6518,76.8105,45400.0
2014-09-05 10:30:00,96.65,96.68,96.45,96.55,8300.0,76.6994,76.7232,76.5407,76.62,8300.0
2014-09-05 11:00:00,96.55,96.79,96.46,96.71,28200.0,76.62,76.8105,76.5486,76.747,28200.0
2014-09-05 11:30:00,96.72,96.73,96.59,96.67,8000.0,76.7549,76.7629,76.6518,76.7152,8000.0
2014-09-05 12:00:00,96.65,96.71,96.52,96.52,15200.0,76.6994,76.747,76.5962,76.5962,15200.0
2014-09-05 12:30:00,96.55,96.57,96.34,96.41,3500.0,76.62,76.6359,76.4534,76.5089,3500.0
2014-09-05 13:00:00,96.44,96.57,96.44,96.57,2300.0,76.5327,76.6359,76.5327,76.6359,2300.0
2014-09-05 13:30:00,96.56,96.6,96.42,96.54,4300.0,76.6279,76.6597,76.5168,76.6121,4300.0
2014-09-05 14:00:00,96.56,96.65,96.49,96.59,7900.0,76.6279,76.6994,76.5724,76.6518,7900.0
2014-09-05 14:30:00,96.59,96.66,96.53,96.64,8300.0,76.6518,76.7073,76.6041,76.6914,8300.0
2014-09-05 15:00:00,96.64,96.69,96.53,96.53,6600.0,76.6914,76.7311,76.6041,76.6041,6600.0
2014-09-05 15:30:00,96.55,96.89,96.51,96.78,73100.0,76.62,76.8898,76.5883,76.8025,73100.0
2014-09-08 09:30:00,96.84,96.99,96.53,96.94,11700.0,76.8501,76.9692,76.6041,76.9295,11700.0
2014-09-08 10:00:00,96.98,97.05,96.82,96.83,42100.0,76.9612,77.0168,76.8343,76.8422,42100.0
2014-09-08 10:30:00,96.81,96.81,96.55,96.61,4800.0,76.8263,76.8263,76.62,76.6676,4800.0
2014-09-08 11:00:00,96.58,96.7,96.57,96.61,6900.0,76.6438,76.739,76.6359,76.6676,6900.0
2014-09-08 11:30:00,96.58,96.64,96.49,96.59,10900.0,76.6438,76.6914,76.5724,76.6518,10900.0
2014-09-08 12:00:00,96.61,96.67,96.45,96.6,6400.0,76.6676,76.7152,76.5407,76.6597,6400.0
2014-09-08 12:30:00,96.59,96.64,96.51,96.57,4100.0,76.6518,76.6914,76.5883,76.6359,4100.0
2014-09-08 13:00:00,96.59,96.67,96.2,96.2,16600.0,76.6518,76.7152,76.3423,76.3423,16600.0
2014-09-08 13:30:00,96.19,96.23,95.99,96.08,8100.0,76.3343,76.3661,76.1756,76.247,8100.0
2014-09-08 14:00:00,96.08,96.08,95.82,95.95,18900.0,76.247,76.247,76.0407,76.1439,18900.0
2014-09-08 14:30:00,95.96,95.99,95.59,95.61,15000.0,76.1518,76.1756,75.8582,75.874,15000.0
2014-09-08 15:00:00,95.59,95.68,95.47,95.49,11400.0,75.8582,75.9296,75.7629,75.7788,11400.0
2014-09-08 15:30:00,95.56,95.91,95.53,95.87,26300.0,75.8344,76.1121,75.8106,76.0804,26300.0
2014-09-09 09:30:00,95.36,95.36,94.53,94.66,48900.0,75.6757,75.6757,75.017,75.1201,48900.0
2014-09-09 10:00:00,94.62,94.62,93.5,93.56,27700.0,75.0884,75.0884,74.1996,74.2472,27700.0
2014-09-09 10:30:00,93.62,94.33,93.56,94.18,10700.0,74.2948,74.8583,74.2472,74.7392,10700.0
2014-09-09 11:00:00,94.21,94.34,94.07,94.29,5200.0,74.763,74.8662,74.6519,74.8265,5200.0
2014-09-09 11:30:00,94.22,94.24,94.03,94.07,11600.0,74.771,74.7868,74.6202,74.6519,11600.0
2014-09-09 12:00:00,94.12,94.26,93.98,94.26,6400.0,74.6916,74.8027,74.5805,74.8027,6400.0
2014-09-09 12:30:00,94.26,94.41,94.2,94.41,7900.0,74.8027,74.9218,74.7551,74.9218,7900.0
2014-09-09 13:00:00,94.4,94.62,94.27,94.39,12700.0,74.9138,75.0884,74.8107,74.9059,12700.0
2014-09-09 13:30:00,94.36,94.44,94.33,94.33,6500.0,74.8821,74.9456,74.8583,74.8583,6500.0
2014-09-09 14:00:00,94.42,94.46,94.29,94.38,7100.0,74.9297,74.9614,74.8265,74.8979,7100.0
2014-09-09 14:30:00,94.31,94.45,94.09,94.22,8100.0,74.8424,74.9535,74.6678,74.771,8100.0
2014-09-09 15:00:00,94.25,94.26,93.85,93.93,22600.0,74.7948,74.8027,74.4773,74.5408,22600.0
2014-09-09 15:30:00,93.97,93.99,93.54,93.78,52400.0,74.5726,74.5884,74.2313,74.4218,52400.0
2014-09-10 09:30:00,93.53,93.87,93.33,93.59,4900.0,74.2234,74.4932,74.0647,74.271,4900.0
2014-09-10 10:00:00,93.5,93.65,93.37,93.65,12300.0,74.1996,74.3186,74.0964,74.3186,12300.0
2014-09-10 10:30:00,93.62,93.65,93.45,93.51,17300.0,74.2948,74.3186,74.1599,74.2075,17300.0
2014-09-10 11:00:00,93.55,93.65,93.51,93.58,8400.0,74.2393,74.3186,74.2075,74.2631,8400.0
2014-09-10 11:30:00,93.56,93.57,93.44,93.44,6400.0,74.2472,74.2551,74.152,74.152,6400.0
2014-09-10 12:00:00,93.4,93.52,93.32,93.51,11300.0,74.1202,74.2155,74.0568,74.2075,11300.0
2014-09-10 12:30:00,93.52,93.65,93.37,93.55,16000.0,74.2155,74.3186,74.0964,74.2393,16000.0
2014-09-10 13:00:00,93.64,93.84,93.6,93.72,10200.0,74.3107,74.4694,74.279,74.3742,10200.0
2014-09-10 13:30:00,93.74,93.8,93.68,93.78,10200.0,74.3901,74.4377,74.3424,74.4218,10200.0
2014-09-10 14:00:00,93.74,93.87,93.63,93.83,14800.0,74.3901,74.4932,74.3028,74.4615,14800.0
2014-09-10 14:30:00,93.87,93.97,93.78,93.9,7600.0,74.4932,74.5726,74.4218,74.517,7600.0
2014-09-10 15:00:00,93.94,94.0,93.84,93.9,9700.0,74.5488,74.5964,74.4694,74.517,9700.0
2014-09-10 15:30:00,93.9,93.92,93.78,93.85,43500.0,74.517,74.5329,74.4218,74.4773,43500.0
2014-09-11 09:30:00,93.8,93.8,93.52,93.64,7900.0,74.4377,74.4377,74.2155,74.3107,7900.0
2014-09-11 10:00:00,93.6,93.8,93.5,93.7,6500.0,74.279,74.4377,74.1996,74.3583,6500.0
2014-09-11 10:30:00,93.65,93.66,93.55,93.65,7000.0,74.3186,74.3266,74.2393,74.3186,7000.0
2014-09-11 11:00:00,93.65,93.65,93.45,93.5,4000.0,74.3186,74.3186,74.1599,74.1996,4000.0
2014-09-11 11:30:00,93.51,93.65,93.51,93.61,6700.0,74.2075,74.3186,74.2075,74.2869,6700.0
2014-09-11 12:00:00,93.57,93.65,93.34,93.42,26200.0,74.2551,74.3186,74.0726,74.1361,26200.0
2014-09-11 12:30:00,93.45,93.51,93.32,93.43,3200.0,74.1599,74.2075,74.0568,74.144,3200.0
2014-09-11 13:00:00,93.33,93.48,93.23,93.29,5200.0,74.0647,74.1837,73.9853,74.0329,5200.0
2014-09-11 13:30:00,93.26,93.35,93.2,93.24,3200.0,74.0091,74.0806,73.9615,73.9933,3200.0
2014-09-11 14:00:00,93.26,93.56,93.21,93.54,12400.0,74.0091,74.2472,73.9695,74.2313,12400.0
2014-09-11 14:30:00,93.5,93.56,93.4,93.56,5000.0,74.1996,74.2472,74.1202,74.2472,5000.0
2014-09-11 15:00:00,93.54,93.54,93.27,93.27,13100.0,74.2313,74.2313,74.0171,74.0171,13100.0
2014-09-11 15:30:00,93.26,93.26,92.9,92.96,72000.0,74.0091,74.0091,73.7234,73.7711,72000.0
2014-09-12 09:30:00,92.6,92.95,92.22,92.27,18600.0,73.4854,73.7631,73.1838,73.2235,18600.0
2014-09-12 10:00:00,92.48,92.77,92.47,92.74,5300.0,73.3901,73.6203,73.3822,73.5965,5300.0
2014-09-12 10:30:00,92.69,92.95,92.63,92.86,26600.0,73.5568,73.7631,73.5092,73.6917,26600.0
2014-09-12 11:00:00,92.86,92.88,92.64,92.84,6800.0,73.6917,73.7076,73.5171,73.6758,6800.0
2014-09-12 11:30:00,92.86,93.2,92.83,93.19,5600.0,73.6917,73.9615,73.6679,73.9536,5600.0
2014-09-12 12:00:00,93.2,93.4,93.19,93.4,6200.0,73.9615,74.1202,73.9536,74.1202,6200.0
2014-09-12 12:30:00,93.4,94.25,93.32,94.14,37300.0,74.1202,74.7948,74.0568,74.7075,37300.0
2014-09-12 13:00:00,94.14,94.61,94.08,94.5,17600.0,74.7075,75.0805,74.6599,74.9932,17600.0
2014-09-12 13:30:00,94.5,94.64,94.43,94.51,23600.0,74.9932,75.1043,74.9376,75.0011,23600.0
2014-09-12 14:00:00,94.54,94.58,94.2,94.31,31400.0,75.0249,75.0567,74.7551,74.8424,31400.0
2014-09-12 14:30:00,94.3,94.43,94.07,94.17,34200.0,74.8345,74.9376,74.6519,74.7313,34200.0
2014-09-12 15:00:00,94.15,94.31,94.11,94.22,37100.0,74.7154,74.8424,74.6837,74.771,37100.0
2014-09-12 15:30:00,94.22,94.47,94.2,94.4,44700.0,74.771,74.9694,74.7551,74.9138,44700.0
2014-09-15 09:30:00,94.8,96.18,94.62,96.16,36800.0,75.2312,76.3264,75.0884,76.3105,36800.0
2014-09-15 10:00:00,96.15,96.18,95.61,95.67,15500.0,76.3026,76.3264,75.874,75.9217,15500.0
2014-09-15 10:30:00,95.65,95.86,95.43,95.81,21400.0,75.9058,76.0724,75.7312,76.0328,21400.0
2014-09-15 11:00:00,95.82,95.99,95.75,95.8,16000.0,76.0407,76.1756,75.9851,76.0248,16000.0
2014-09-15 11:30:00,95.81,95.92,95.63,95.81,29600.0,76.0328,76.1201,75.8899,76.0328,29600.0
2014-09-15 12:00:00,95.8,95.91,95.59,95.77,32000.0,76.0248,76.1121,75.8582,76.001,32000.0
2014-09-15 12:30:00,95.78,95.78,95.49,95.63,16400.0,76.009,76.009,75.7788,75.8899,16400.0
2014-09-15 13:00:00,95.62,95.64,95.54,95.63,5300.0,75.882,75.8979,75.8185,75.8899,5300.0
2014-09-15 13:30:00,95.61,95.7,95.5,95.68,11700.0,75.874,75.9455,75.7868,75.9296,11700.0
2014-09-15 14:00:00,95.74,95.9,95.59,95.64,15400.0,75.9772,76.1042,75.8582,75.8979,15400.0
2014-09-15 14:30:00,95.64,95.67,95.46,95.46,16700.0,75.8979,75.9217,75.755,75.755,16700.0
2014-09-15 15:00:00,95.45,95.53,95.24,95.39,19200.0,75.7471,75.8106,75.5804,75.6995,19200.0
2014-09-15 15:30:00,95.43,95.55,95.1,95.22,92900.0,75.7312,75.8264,75.4693,75.5646,92900.0
2014-09-16 09:30:00,94.8,96.21,94.6,95.37,3400.0,75.2312,76.3502,75.0725,75.6836,3400.0
2014-09-16 10:00:00,95.47,96.1,95.47,96.07,8900.0,75.7629,76.2629,75.7629,76.2391,8900.0
2014-09-16 10:30:00,96.11,96.22,96.04,96.14,5700.0,76.2708,76.3581,76.2153,76.2946,5700.0
2014-09-16 11:00:00,96.2,96.5,96.17,96.43,8100.0,76.3423,76.5803,76.3184,76.5248,8100.0
2014-09-16 11:30:00,96.42,97.62,96.38,97.62,24900.0,76.5168,77.4691,76.4851,77.4691,24900.0
2014-09-16 12:00:00,97.47,97.56,97.0,97.33,27400.0,77.3501,77.4215,76.9771,77.239,27400.0
2014-09-16 12:30:00,97.43,97.52,97.35,97.41,6100.0,77.3184,77.3898,77.2549,77.3025,6100.0
2014-09-16 13:00:00,97.45,97.47,97.29,97.29,15200.0,77.3342,77.3501,77.2073,77.2073,15200.0
2014-09-16 13:30:00,97.28,97.55,97.28,97.55,14400.0,77.1993,77.4136,77.1993,77.4136,14400.0
2014-09-16 14:00:00,97.5,97.69,97.43,97.64,14400.0,77.3739,77.5247,77.3184,77.485,14400.0
2014-09-16 14:30:00,97.64,97.8,97.47,97.5,14000.0,77.485,77.612,77.3501,77.3739,14000.0
2014-09-16 15:00:00,97.49,97.69,97.43,97.43,21100.0,77.366,77.5247,77.3184,77.3184,21100.0
2014-09-16 15:30:00,97.45,97.62,97.38,97.44,32200.0,77.3342,77.4691,77.2787,77.3263,32200.0
2014-09-17 09:30:00,96.88,97.15,96.66,97.15,66200.0,76.8819,77.0962,76.7073,77.0962,66200.0
2014-09-17 10:00:00,97.13,97.33,97.05,97.25,24300.0,77.0803,77.239,77.0168,77.1755,24300.0
2014-09-17 10:30:00,97.26,97.53,97.25,97.5,21700.0,77.1835,77.3977,77.1755,77.3739,21700.0
2014-09-17 11:00:00,97.49,97.5,97.24,97.43,19000.0,77.366,77.3739,77.1676,77.3184,19000.0
2014-09-17 11:30:00,97.42,97.42,97.32,97.38,7300.0,77.3104,77.3104,77.2311,77.2787,7300.0
2014-09-17 12:00:00,97.4,97.64,97.4,97.6,7600.0,77.2946,77.485,77.2946,77.4533,7600.0
2014-09-17 12:30:00,97.62,97.72,97.53,97.69,4300.0,77.4691,77.5485,77.3977,77.5247,4300.0
2014-09-17 13:00:00,97.69,97.74,97.49,97.51,7800.0,77.5247,77.5644,77.366,77.3818,7800.0
2014-09-17 13:30:00,97.55,97.61,97.37,97.47,6600.0,77.4136,77.4612,77.2707,77.3501,6600.0
2014-09-17 14:00:00,97.58,97.67,97.0,97.49,31000.0,77.4374,77.5088,76.9771,77.366,31000.0
2014-09-17 14:30:00,97.45,97.57,97.33,97.4,14000.0,77.3342,77.4295,77.239,77.2946,14000.0
2014-09-17 15:00:00,97.4,97.51,97.15,97.17,25200.0,77.2946,77.3818,77.0962,77.112,25200.0
2014-09-17 15:30:00,97.14,97.28,96.68,97.26,84500.0,77.0882,77.1993,76.7232,77.1835,84500.0
2014-09-18 09:30:00,97.6,97.6,96.63,97.31,21300.0,77.4533,77.4533,76.6835,77.2231,21300.0
2014-09-18 10:00:00,97.3,97.36,97.03,97.13,21900.0,77.2152,77.2628,77.0009,77.0803,21900.0
2014-09-18 10:30:00,97.19,97.29,97.11,97.23,21100.0,77.1279,77.2073,77.0644,77.1596,21100.0
2014-09-18 11:00:00,97.19,97.24,97.02,97.11,28400.0,77.1279,77.1676,76.993,77.0644,28400.0
2014-09-18 11:30:00,97.09,97.23,97.07,97.2,30900.0,77.0485,77.1596,77.0327,77.1358,30900.0
2014-09-18 12:00:00,97.22,97.28,97.03,97.03,32600.0,77.1517,77.1993,77.0009,77.0009,32600.0
2014-09-18 12:30:00,97.03,97.08,96.81,96.81,31000.0,77.0009,77.0406,76.8263,76.8263,31000.0
2014-09-18 13:00:00,96.8,96.81,96.65,96.65,10600.0,76.8184,76.8263,76.6994,76.6994,10600.0
2014-09-18 13:30:00,96.64,96.64,96.35,96.44,14300.0,76.6914,76.6914,76.4613,76.5327,14300.0
2014-09-18 14:00:00,96.4,96.95,96.39,96.88,24300.0,76.501,76.9374,76.493,76.8819,24300.0
2014-09-18 14:30:00,96.89,97.13,96.86,97.09,13700.0,76.8898,77.0803,76.866,77.0485,13700.0
2014-09-18 15:00:00,97.11,97.19,97.08,97.14,17700.0,77.0644,77.1279,77.0406,77.0882,17700.0
2014-09-18 15:30:00,97.13,97.36,97.08,97.14,23800.0,77.0803,77.2628,77.0406,77.0882,23800.0
2014-09-19 09:30:00,97.35,97.52,97.2,97.45,9100.0,77.2549,77.3898,77.1358,77.3342,9100.0
2014-09-19 10:00:00,97.41,97.57,97.25,97.3,5000.0,77.3025,77.4295,77.1755,77.2152,5000.0
2014-09-19 10:30:00,97.25,97.3,96.01,96.3,16600.0,77.1755,77.2152,76.1915,76.4216,16600.0
2014-09-19 11:00:00,96.45,96.63,96.0,96.04,42100.0,76.5407,76.6835,76.1835,76.2153,42100.0
2014-09-19 11:30:00,95.98,95.98,95.52,95.92,10200.0,76.1677,76.1677,75.8026,76.1201,10200.0
2014-09-19 12:00:00,95.9,95.92,95.65,95.79,7400.0,76.1042,76.1201,75.9058,76.0169,7400.0
2014-09-19 12:30:00,95.77,95.92,95.62,95.65,3500.0,76.001,76.1201,75.882,75.9058,3500.0
2014-09-19 13:00:00,95.65,96.05,95.55,96.05,5600.0,75.9058,76.2232,75.8264,76.2232,5600.0
2014-09-19 13:30:00,96.05,96.12,95.48,95.49,8700.0,76.2232,76.2788,75.7709,75.7788,8700.0
2014-09-19 14:00:00,95.53,95.56,95.22,95.42,11300.0,75.8106,75.8344,75.5646,75.7233,11300.0
2014-09-19 14:30:00,95.39,95.5,95.3,95.49,7900.0,75.6995,75.7868,75.628,75.7788,7900.0
2014-09-19 15:00:00,95.51,95.8,95.37,95.73,34500.0,75.7947,76.0248,75.6836,75.9693,34500.0
2014-09-19 15:30:00,95.71,95.71,95.34,95.35,72600.0,75.9534,75.9534,75.6598,75.6677,72600.0
2014-09-22 09:30:00,94.9,95.56,94.66,95.47,27000.0,75.3106,75.8344,75.1201,75.7629,27000.0
2014-09-22 10:00:00,95.55,95.55,94.69,94.72,25800.0,75.8264,75.8264,75.144,75.1678,25800.0
2014-09-22 10:30:00,94.71,94.88,94.42,94.55,12900.0,75.1598,75.2947,74.9297,75.0329,12900.0
2014-09-22 11:00:00,94.55,94.57,94.39,94.51,15100.0,75.0329,75.0487,74.9059,75.0011,15100.0
2014-09-22 11:30:00,94.6,94.6,94.42,94.43,16300.0,75.0725,75.0725,74.9297,74.9376,16300.0
2014-09-22 12:00:00,94.43,94.53,94.37,94.49,6600.0,74.9376,75.017,74.89,74.9852,6600.0
2014-09-22 12:30:00,94.41,94.46,94.36,94.41,3500.0,74.9218,74.9614,74.8821,74.9218,3500.0
2014-09-22 13:00:00,94.42,94.52,94.38,94.48,3100.0,74.9297,75.009,74.8979,74.9773,3100.0
2014-09-22 13:30:00,94.6,94.66,94.51,94.61,7500.0,75.0725,75.1201,75.0011,75.0805,7500.0
2014-09-22 14:00:00,94.7,94.8,94.54,94.57,26100.0,75.1519,75.2312,75.0249,75.0487,26100.0
2014-09-22 14:30:00,94.53,94.53,94.17,94.29,15200.0,75.017,75.017,74.7313,74.8265,15200.0
2014-09-22 15:00:00,94.31,94.64,94.2,94.64,29300.0,74.8424,75.1043,74.7551,75.1043,29300.0
2014-09-22 15:30:00,94.61,94.78,94.47,94.58,46500.0,75.0805,75.2154,74.9694,75.0567,46500.0
2014-09-23 09:30:00,94.56,94.96,94.37,94.64,25000.0,75.0408,75.3582,74.89,75.1043,25000.0
2014-09-23 10:00:00,94.62,94.76,94.47,94.51,22700.0,75.0884,75.1995,74.9694,75.0011,22700.0
2014-09-23 10:30:00,94.44,94.44,93.88,94.31,73700.0,74.9456,74.9456,74.5012,74.8424,73700.0
2014-09-23 11:00:00,94.36,94.41,93.65,93.75,121200.0,74.8821,74.9218,74.3186,74.398,121200.0
2014-09-23 11:30:00,93.86,94.0,93.78,93.87,33400.0,74.4853,74.5964,74.4218,74.4932,33400.0
2014-09-23 12:00:00,93.91,93.95,93.52,93.52,22100.0,74.525,74.5567,74.2155,74.2155,22100.0
2014-09-23 12:30:00,93.54,93.54,93.26,93.43,20200.0,74.2313,74.2313,74.0091,74.144,20200.0
2014-09-23 13:00:00,93.43,93.5,93.32,93.48,9400.0,74.144,74.1996,74.0568,74.1837,9400.0
2014-09-23 13:30:00,93.46,93.67,93.46,93.55,11000.0,74.1679,74.3345,74.1679,74.2393,11000.0
2014-09-23 14:00:00,93.58,93.65,93.33,93.46,27200.0,74.2631,74.3186,74.0647,74.1679,27200.0
2014-09-23 14:30:00,93.43,93.45,93.2,93.4,33100.0,74.144,74.1599,73.9615,74.1202,33100.0
2014-09-23 15:00:00,93.41,93.42,93.25,93.32,20500.0,74.1282,74.1361,74.0012,74.0568,20500.0
2014-09-23 15:30:00,93.29,93.6,93.25,93.27,86200.0,74.0329,74.279,74.0012,74.0171,86200.0
2014-09-24 09:30:00,93.42,94.98,93.3,93.92,33800.0,74.1361,75.3741,74.0409,74.5329,33800.0
2014-09-24 10:00:00,93.82,93.9,93.63,93.81,7100.0,74.4535,74.517,74.3028,74.4456,7100.0
2014-09-24 10:30:00,93.83,94.16,93.74,94.0,5100.0,74.4615,74.7234,74.3901,74.5964,5100.0
2014-09-24 11:00:00,94.03,94.34,94.03,94.34,3900.0,74.6202,74.8662,74.6202,74.8662,3900.0
2014-09-24 11:30:00,94.37,94.46,94.26,94.42,6000.0,74.89,74.9614,74.8027,74.9297,6000.0
2014-09-24 12:00:00,94.47,94.68,94.33,94.63,9700.0,74.9694,75.136,74.8583,75.0963,9700.0
2014-09-24 12:30:00,94.58,94.65,94.49,94.63,4700.0,75.0567,75.1122,74.9852,75.0963,4700.0
2014-09-24 13:00:00,94.7,94.72,94.55,94.55,8200.0,75.1519,75.1678,75.0329,75.0329,8200.0
2014-09-24 13:30:00,94.55,94.8,94.46,94.6,11400.0,75.0329,75.2312,74.9614,75.0725,11400.0
2014-09-24 14:00:00,94.61,94.86,94.58,94.86,5300.0,75.0805,75.2789,75.0567,75.2789,5300.0
2014-09-24 14:30:00,94.79,94.98,94.69,94.92,13600.0,75.2233,75.3741,75.144,75.3265,13600.0
2014-09-24 15:00:00,94.96,95.11,94.84,94.98,14400.0,75.3582,75.4773,75.263,75.3741,14400.0
2014-09-24 15:30:00,95.02,95.25,94.74,94.89,44900.0,75.4058,75.5884,75.1836,75.3027,44900.0
2014-09-25 09:30:00,93.84,94.0,93.49,93.83,30100.0,74.4694,74.5964,74.1917,74.4615,30100.0
2014-09-25 10:00:00,93.83,93.92,93.62,93.71,10700.0,74.4615,74.5329,74.2948,74.3662,10700.0
2014-09-25 10:30:00,93.68,93.9,93.61,93.8,29500.0,74.3424,74.517,74.2869,74.4377,29500.0
2014-09-25 11:00:00,93.82,93.92,93.68,93.89,12600.0,74.4535,74.5329,74.3424,74.5091,12600.0
2014-09-25 11:30:00,93.86,93.89,93.54,93.56,9500.0,74.4853,74.5091,74.2313,74.2472,9500.0
2014-09-25 12:00:00,93.56,93.6,93.34,93.45,13900.0,74.2472,74.279,74.0726,74.1599,13900.0
2014-09-25 12:30:00,93.42,93.46,93.24,93.26,5400.0,74.1361,74.1679,73.9933,74.0091,5400.0
2014-09-25 13:00:00,93.29,93.57,93.21,93.5,28000.0,74.0329,74.2551,73.9695,74.1996,28000.0
2014-09-25 13:30:00,93.48,93.48,93.09,93.1,7900.0,74.1837,74.1837,73.8742,73.8822,7900.0
2014-09-25 14:00:00,93.05,93.1,92.52,92.66,16200.0,73.8425,73.8822,73.4219,73.533,16200.0
2014-09-25 14:30:00,92.65,92.65,92.46,92.53,14500.0,73.5251,73.5251,73.3743,73.4298,14500.0
2014-09-25 15:00:00,92.53,92.6,92.29,92.45,19200.0,73.4298,73.4854,73.2394,73.3663,19200.0
2014-09-25 15:30:00,92.46,92.62,92.25,92.33,69500.0,73.3743,73.5012,73.2076,73.2711,69500.0
2014-09-26 09:30:00,92.04,92.08,91.65,91.65,14400.0,73.041,73.0727,72.7315,72.7315,14400.0
2014-09-26 10:00:00,91.73,92.01,91.68,91.69,8600.0,72.795,73.0172,72.7553,72.7632,8600.0
2014-09-26 10:30:00,91.75,91.79,91.64,91.72,6300.0,72.8108,72.8426,72.7235,72.787,6300.0
2014-09-26 11:00:00,91.78,91.83,91.65,91.81,10900.0,72.8346,72.8743,72.7315,72.8584,10900.0
2014-09-26 11:30:00,91.7,91.98,91.62,91.64,35400.0,72.7712,72.9934,72.7077,72.7235,35400.0
2014-09-26 12:00:00,91.62,91.71,91.53,91.68,12100.0,72.7077,72.7791,72.6362,72.7553,12100.0
2014-09-26 12:30:00,91.67,91.85,91.64,91.78,7500.0,72.7473,72.8902,72.7235,72.8346,7500.0
2014-09-26 13:00:00,91.83,91.87,91.68,91.73,11300.0,72.8743,72.9061,72.7553,72.795,11300.0
2014-09-26 13:30:00,91.69,91.85,91.53,91.73,14800.0,72.7632,72.8902,72.6362,72.795,14800.0
2014-09-26 14:00:00,91.72,91.87,91.66,91.66,9600.0,72.787,72.9061,72.7394,72.7394,9600.0
2014-09-26 14:30:00,91.68,91.98,91.63,91.82,25800.0,72.7553,72.9934,72.7156,72.8664,25800.0
2014-09-26 15:00:00,91.83,91.94,91.72,91.86,7300.0,72.8743,72.9616,72.787,72.8981,7300.0
2014-09-26 15:30:00,91.85,92.1,91.72,92.04,51600.0,72.8902,73.0886,72.787,73.041,51600.0
2014-09-29 09:30:00,91.28,91.43,90.52,91.02,14500.0,72.4379,72.5569,71.8347,72.2315,14500.0
2014-09-29 10:00:00,91.0,91.21,90.97,91.14,10800.0,72.2156,72.3823,72.1918,72.3267,10800.0
2014-09-29 10:30:00,91.1,91.56,91.09,91.55,9400.0,72.295,72.6601,72.2871,72.6521,9400.0
2014-09-29 11:00:00,91.42,91.87,91.38,91.67,15400.0,72.549,72.9061,72.5172,72.7473,15400.0
2014-09-29 11:30:00,91.65,92.24,91.65,92.16,4300.0,72.7315,73.1997,72.7315,73.1362,4300.0
2014-09-29 12:00:00,92.17,92.17,91.68,91.71,5700.0,73.1441,73.1441,72.7553,72.7791,5700.0
2014-09-29 12:30:00,91.66,91.75,91.66,91.7,1500.0,72.7394,72.8108,72.7394,72.7712,1500.0
2014-09-29 13:00:00,91.67,91.92,91.65,91.83,8000.0,72.7473,72.9457,72.7315,72.8743,8000.0
2014-09-29 13:30:00,91.87,91.87,91.75,91.8,1600.0,72.9061,72.9061,72.8108,72.8505,1600.0
2014-09-29 14:00:00,91.84,91.9,91.79,91.85,9300.0,72.8823,72.9299,72.8426,72.8902,9300.0
2014-09-29 14:30:00,91.89,91.92,91.81,91.84,9200.0,72.9219,72.9457,72.8584,72.8823,9200.0
2014-09-29 15:00:00,91.88,92.03,91.85,91.99,12300.0,72.914,73.033,72.8902,73.0013,12300.0
2014-09-29 15:30:00,91.95,92.22,91.91,92.01,27600.0,72.9695,73.1838,72.9378,73.0172,27600.0
2014-09-30 09:30:00,91.77,92.11,91.62,92.01,21100.0,72.8267,73.0965,72.7077,73.0172,21100.0
2014-09-30 10:00:00,92.0,92.22,91.86,92.08,23900.0,73.0092,73.1838,72.8981,73.0727,23900.0
2014-09-30 10:30:00,92.03,92.35,91.98,92.24,27300.0,73.033,73.287,72.9934,73.1997,27300.0
2014-09-30 11:00:00,92.25,92.38,92.15,92.17,11600.0,73.2076,73.3108,73.1283,73.1441,11600.0
2014-09-30 11:30:00,92.14,92.18,92.02,92.02,10800.0,73.1203,73.1521,73.0251,73.0251,10800.0
2014-09-30 12:00:00,92.03,92.14,91.96,92.06,17600.0,73.033,73.1203,72.9775,73.0568,17600.0
2014-09-30 12:30:00,92.0,92.18,91.93,92.14,7700.0,73.0092,73.1521,72.9537,73.1203,7700.0
2014-09-30 13:00:00,92.16,92.26,92.16,92.25,4400.0,73.1362,73.2156,73.1362,73.2076,4400.0
2014-09-30 13:30:00,92.22,92.34,92.06,92.06,17700.0,73.1838,73.279,73.0568,73.0568,17700.0
2014-09-30 14:00:00,92.08,92.32,92.06,92.32,8500.0,73.0727,73.2632,73.0568,73.2632,8500.0
2014-09-30 14:30:00,92.3,92.45,92.12,92.23,18400.0,73.2473,73.3663,73.1045,73.1918,18400.0
2014-09-30 15:00:00,92.23,92.23,92.03,92.05,15800.0,73.1918,73.1918,73.033,73.0489,15800.0
2014-09-30 15:30:00,92.06,92.21,91.97,92.04,50100.0,73.0568,73.1759,72.9854,73.041,50100.0
2014-10-01 09:30:00,91.65,91.92,91.38,91.59,11200.0,72.7315,72.9457,72.5172,72.6839,11200.0
2014-10-01 10:00:00,91.53,91.86,91.48,91.68,14500.0,72.6362,72.8981,72.5966,72.7553,14500.0
2014-10-01 10:30:00,91.7,91.73,91.58,91.67,8300.0,72.7712,72.795,72.6759,72.7473,8300.0
2014-10-01 11:00:00,91.64,91.66,91.35,91.37,9800.0,72.7235,72.7394,72.4934,72.5093,9800.0
2014-10-01 11:30:00,91.37,91.38,91.12,91.14,21600.0,72.5093,72.5172,72.3109,72.3267,21600.0
2014-10-01 12:00:00,91.12,91.37,91.07,91.37,16900.0,72.3109,72.5093,72.2712,72.5093,16900.0
2014-10-01 12:30:00,91.36,91.36,90.74,90.75,9500.0,72.5013,72.5013,72.0093,72.0173,9500.0
2014-10-01 13:00:00,90.75,90.96,90.65,90.75,11700.0,72.0173,72.1839,71.9379,72.0173,11700.0
2014-10-01 13:30:00,90.76,90.76,90.29,90.63,7300.0,72.0252,72.0252,71.6522,71.922,7300.0
2014-10-01 14:00:00,90.64,90.72,90.44,90.69,10100.0,71.93,71.9934,71.7712,71.9696,10100.0
2014-10-01 14:30:00,90.7,90.73,90.51,90.57,15500.0,71.9776,72.0014,71.8268,71.8744,15500.0
2014-10-01 15:00:00,90.56,90.67,90.48,90.65,14700.0,71.8665,71.9538,71.803,71.9379,14700.0
2014-10-01 15:30:00,90.65,90.74,90.6,90.68,32700.0,71.9379,72.0093,71.8982,71.9617,32700.0
2014-10-02 09:30:00,90.51,91.04,90.43,90.49,13200.0,71.8268,72.2474,71.7633,71.8109,13200.0
2014-10-02 10:00:00,90.45,90.63,90.36,90.45,6700.0,71.7792,71.922,71.7078,71.7792,6700.0
2014-10-02 10:30:00,90.41,90.46,90.35,90.36,5500.0,71.7474,71.7871,71.6998,71.7078,5500.0
2014-10-02 11:00:00,90.26,90.47,90.21,90.31,19700.0,71.6284,71.7951,71.5887,71.6681,19700.0
2014-10-02 11:30:00,90.37,90.46,90.03,90.25,4300.0,71.7157,71.7871,71.4459,71.6205,4300.0
2014-10-02 12:00:00,90.21,90.44,90.2,90.34,3600.0,71.5887,71.7712,71.5808,71.6919,3600.0
2014-10-02 12:30:00,90.28,90.37,90.11,90.34,24900.0,71.6443,71.7157,71.5094,71.6919,24900.0
2014-10-02 13:00:00,90.33,90.65,90.28,90.65,4500.0,71.684,71.9379,71.6443,71.9379,4500.0
2014-10-02 13:30:00,90.57,90.87,90.48,90.87,4300.0,71.8744,72.1125,71.803,72.1125,4300.0
2014-10-02 14:00:00,90.82,91.63,90.82,91.55,7800.0,72.0728,72.7156,72.0728,72.6521,7800.0
2014-10-02 14:30:00,91.52,91.82,91.28,91.73,21400.0,72.6283,72.8664,72.4379,72.795,21400.0
2014-10-02 15:00:00,91.65,91.67,90.86,91.15,13900.0,72.7315,72.7473,72.1045,72.3347,13900.0
2014-10-02 15:30:00,91.12,91.6,91.05,91.47,62000.0,72.3109,72.6918,72.2553,72.5886,62000.0
2014-10-03 09:30:00,91.69,91.69,91.05,91.05,9600.0,72.7632,72.7632,72.2553,72.2553,9600.0
2014-10-03 10:00:00,91.17,91.24,90.68,90.68,5400.0,72.3506,72.4061,71.9617,71.9617,5400.0
2014-10-03 10:30:00,90.71,91.17,90.66,91.14,12300.0,71.9855,72.3506,71.9458,72.3267,12300.0
2014-10-03 11:00:00,91.11,91.29,90.99,91.27,14800.0,72.3029,72.4458,72.2077,72.4299,14800.0
2014-10-03 11:30:00,91.18,91.18,90.59,90.72,16500.0,72.3585,72.3585,71.8903,71.9934,16500.0
2014-10-03 12:00:00,90.7,91.06,90.68,91.03,4300.0,71.9776,72.2633,71.9617,72.2395,4300.0
2014-10-03 12:30:00,91.09,91.17,91.04,91.17,1400.0,72.2871,72.3506,72.2474,72.3506,1400.0
2014-10-03 13:00:00,91.16,91.41,91.1,91.21,13000.0,72.3426,72.541,72.295,72.3823,13000.0
2014-10-03 13:30:00,91.18,91.22,91.14,91.14,1400.0,72.3585,72.3902,72.3267,72.3267,1400.0
2014-10-03 14:00:00,91.2,91.25,91.12,91.17,2100.0,72.3744,72.414,72.3109,72.3506,2100.0
2014-10-03 14:30:00,91.2,91.29,91.17,91.23,10100.0,72.3744,72.4458,72.3506,72.3982,10100.0
2014-10-03 15:00:00,91.19,91.38,91.19,91.36,6800.0,72.3664,72.5172,72.3664,72.5013,6800.0
2014-10-03 15:30:00,91.37,91.46,91.0,91.09,42000.0,72.5093,72.5807,72.2156,72.2871,42000.0
2014-10-06 09:30:00,92.47,93.11,92.1,93.1,30400.0,73.3822,73.8901,73.0886,73.8822,30400.0
2014-10-06 10:00:00,93.1,93.14,92.73,92.93,7600.0,73.8822,73.9139,73.5885,73.7473,7600.0
2014-10-06 10:30:00,92.87,93.12,92.83,92.97,7700.0,73.6996,73.898,73.6679,73.779,7700.0
2014-10-06 11:00:00,92.92,93.46,92.92,93.27,25700.0,73.7393,74.1679,73.7393,74.0171,25700.0
2014-10-06 11:30:00,93.27,93.47,92.99,93.2,24900.0,74.0171,74.1758,73.7949,73.9615,24900.0
2014-10-06 12:00:00,93.24,93.47,93.24,93.47,8100.0,73.9933,74.1758,73.9933,74.1758,8100.0
2014-10-06 12:30:00,93.44,93.55,93.34,93.48,16800.0,74.152,74.2393,74.0726,74.1837,16800.0
2014-10-06 13:00:00,93.51,93.71,93.45,93.48,8700.0,74.2075,74.3662,74.1599,74.1837,8700.0
2014-10-06 13:30:00,93.48,93.67,93.44,93.64,13500.0,74.1837,74.3345,74.152,74.3107,13500.0
2014-10-06 14:00:00,93.61,93.64,93.36,93.52,12500.0,74.2869,74.3107,74.0885,74.2155,12500.0
2014-10-06 14:30:00,93.49,93.6,93.44,93.56,11400.0,74.1917,74.279,74.152,74.2472,11400.0
2014-10-06 15:00:00,93.55,93.64,93.39,93.41,21600.0,74.2393,74.3107,74.1123,74.1282,21600.0
2014-10-06 15:30:00,93.39,93.57,93.12,93.13,80700.0,74.1123,74.2551,73.898,73.906,80700.0
2014-10-07 09:30:00,92.89,93.2,92.4,92.69,10700.0,73.7155,73.9615,73.3267,73.5568,10700.0
2014-10-07 10:00:00,92.66,93.09,92.53,92.95,22400.0,73.533,73.8742,73.4298,73.7631,22400.0
2014-10-07 10:30:00,93.06,93.28,92.81,93.01,35400.0,73.8504,74.025,73.652,73.8107,35400.0
2014-10-07 11:00:00,93.0,93.16,92.7,92.7,11500.0,73.8028,73.9298,73.5647,73.5647,11500.0
2014-10-07 11:30:00,92.7,93.15,92.7,93.13,6800.0,73.5647,73.9218,73.5647,73.906,6800.0
2014-10-07 12:00:00,93.1,93.26,93.03,93.23,10000.0,73.8822,74.0091,73.8266,73.9853,10000.0
2014-10-07 12:30:00,93.23,93.31,92.95,93.07,4900.0,73.9853,74.0488,73.7631,73.8584,4900.0
2014-10-07 13:00:00,92.93,93.07,92.88,92.89,5500.0,73.7473,73.8584,73.7076,73.7155,5500.0
2014-10-07 13:30:00,92.96,93.05,92.84,93.04,12300.0,73.7711,73.8425,73.6758,73.8345,12300.0
2014-10-07 14:00:00,93.09,93.18,92.8,92.8,6400.0,73.8742,73.9457,73.6441,73.6441,6400.0
2014-10-07 14:30:00,92.78,92.86,92.53,92.66,13200.0,73.6282,73.6917,73.4298,73.533,13200.0
2014-10-07 15:00:00,92.64,92.68,92.13,92.47,17300.0,73.5171,73.5489,73.1124,73.3822,17300.0
2014-10-07 15:30:00,92.47,92.78,92.46,92.56,45100.0,73.3822,73.6282,73.3743,73.4536,45100.0
2014-10-08 09:30:00,92.79,93.07,91.98,91.98,10000.0,73.6362,73.8584,72.9934,72.9934,10000.0
2014-10-08 10:00:00,91.89,92.08,91.53,92.08,25500.0,72.9219,73.0727,72.6362,73.0727,25500.0
2014-10-08 10:30:00,92.01,92.13,91.82,92.01,8900.0,73.0172,73.1124,72.8664,73.0172,8900.0
2014-10-08 11:00:00,91.99,92.14,91.86,92.08,11300.0,73.0013,73.1203,72.8981,73.0727,11300.0
2014-10-08 11:30:00,92.01,92.01,91.89,91.96,2800.0,73.0172,73.0172,72.9219,72.9775,2800.0
2014-10-08 12:00:00,92.03,92.07,92.0,92.0,3700.0,73.033,73.0648,73.0092,73.0092,3700.0
2014-10-08 12:30:00,91.94,91.99,91.87,91.97,5600.0,72.9616,73.0013,72.9061,72.9854,5600.0
2014-10-08 13:00:00,91.96,92.06,91.83,91.83,10000.0,72.9775,73.0568,72.8743,72.8743,10000.0
2014-10-08 13:30:00,91.84,91.93,91.75,91.85,4900.0,72.8823,72.9537,72.8108,72.8902,4900.0
2014-10-08 14:00:00,91.95,92.67,91.95,92.61,24600.0,72.9695,73.5409,72.9695,73.4933,24600.0
2014-10-08 14:30:00,92.68,92.84,92.57,92.8,12800.0,73.5489,73.6758,73.4616,73.6441,12800.0
2014-10-08 15:00:00,92.79,93.65,92.79,93.56,15700.0,73.6362,74.3186,73.6362,74.2472,15700.0
2014-10-08 15:30:00,93.54,93.55,93.03,93.07,51400.0,74.2313,74.2393,73.8266,73.8584,51400.0
2014-10-09 09:30:00,93.38,93.42,92.51,92.55,11000.0,74.1044,74.1361,73.414,73.4457,11000.0
2014-10-09 10:00:00,92.49,92.92,92.45,92.71,4900.0,73.3981,73.7393,73.3663,73.5727,4900.0
2014-10-09 10:30:00,92.66,92.66,92.2,92.26,7500.0,73.533,73.533,73.1679,73.2156,7500.0
2014-10-09 11:00:00,92.48,92.86,92.4,92.71,14400.0,73.3901,73.6917,73.3267,73.5727,14400.0
2014-10-09 11:30:00,92.66,92.69,92.17,92.24,8600.0,73.533,73.5568,73.1441,73.1997,8600.0
2014-10-09 12:00:00,92.25,92.35,91.92,92.06,22000.0,73.2076,73.287,72.9457,73.0568,22000.0
2014-10-09 12:30:00,92.11,92.11,91.81,92.04,12700.0,73.0965,73.0965,72.8584,73.041,12700.0
2014-10-09 13:00:00,92.04,92.05,91.84,91.95,25300.0,73.041,73.0489,72.8823,72.9695,25300.0
2014-10-09 13:30:00,91.87,92.05,91.74,91.79,15600.0,72.9061,73.0489,72.8029,72.8426,15600.0
2014-10-09 14:00:00,91.71,91.71,91.35,91.44,10700.0,72.7791,72.7791,72.4934,72.5648,10700.0
2014-10-09 14:30:00,91.43,91.46,91.18,91.19,15200.0,72.5569,72.5807,72.3585,72.3664,15200.0
2014-10-09 15:00:00,91.23,91.4,91.17,91.2,15900.0,72.3982,72.5331,72.3506,72.3744,15900.0
2014-10-09 15:30:00,91.22,91.47,91.05,91.31,44300.0,72.3902,72.5886,72.2553,72.4617,44300.0
2014-10-10 09:30:00,91.06,91.35,90.83,90.88,12100.0,72.2633,72.4934,72.0807,72.1204,12100.0
2014-10-10 10:00:00,90.75,91.0,89.69,89.69,51100.0,72.0173,72.2156,71.1761,71.1761,51100.0
2014-10-10 10:30:00,89.78,89.92,89.39,89.64,40900.0,71.2475,71.3586,70.938,71.1364,40900.0
2014-10-10 11:00:00,89.7,89.86,89.5,89.58,19800.0,71.184,71.311,71.0253,71.0888,19800.0
2014-10-10 11:30:00,89.63,89.73,89.42,89.57,12100.0,71.1284,71.2078,70.9618,71.0808,12100.0
2014-10-10 12:00:00,89.58,89.76,89.51,89.51,33500.0,71.0888,71.2316,71.0332,71.0332,33500.0
2014-10-10 12:30:00,89.57,89.72,89.44,89.45,17700.0,71.0808,71.1999,70.9777,70.9856,17700.0
2014-10-10 13:00:00,89.5,89.5,88.93,89.25,18300.0,71.0253,71.0253,70.5729,70.8269,18300.0
2014-10-10 13:30:00,89.28,90.0,89.18,89.57,15800.0,70.8507,71.4221,70.7713,71.0808,15800.0
2014-10-10 14:00:00,89.68,89.83,89.46,89.83,3400.0,71.1681,71.2872,70.9935,71.2872,3400.0
2014-10-10 14:30:00,89.85,89.88,89.42,89.48,5700.0,71.303,71.3268,70.9618,71.0094,5700.0
2014-10-10 15:00:00,89.54,89.55,89.35,89.43,8900.0,71.057,71.065,70.9062,70.9697,8900.0
2014-10-10 15:30:00,89.49,89.52,89.07,89.11,48400.0,71.0173,71.0412,70.684,70.7158,48400.0
2014-10-13 09:30:00,89.91,90.13,89.07,89.11,19100.0,71.3506,71.5252,70.684,70.7158,19100.0
2014-10-13 10:00:00,88.91,89.27,88.83,88.85,17000.0,70.5571,70.8428,70.4936,70.5095,17000.0
2014-10-13 10:30:00,88.88,89.02,88.71,88.84,9500.0,70.5333,70.6444,70.3984,70.5015,9500.0
2014-10-13 11:00:00,88.9,89.05,88.64,88.69,14900.0,70.5491,70.6682,70.3428,70.3825,14900.0
2014-10-13 11:30:00,88.73,88.91,88.7,88.85,14300.0,70.4142,70.5571,70.3904,70.5095,14300.0
2014-10-13 12:00:00,88.78,88.87,88.61,88.71,16500.0,70.4539,70.5253,70.319,70.3984,16500.0
2014-10-13 12:30:00,88.69,88.78,88.5,88.63,27200.0,70.3825,70.4539,70.2317,70.3349,27200.0
2014-10-13 13:00:00,88.67,88.69,88.48,88.64,23900.0,70.3666,70.3825,70.2158,70.3428,23900.0
2014-10-13 13:30:00,88.66,88.85,88.64,88.81,20000.0,70.3587,70.5095,70.3428,70.4777,20000.0
2014-10-13 14:00:00,88.77,88.85,88.64,88.73,22600.0,70.446,70.5095,70.3428,70.4142,22600.0
2014-10-13 14:30:00,88.73,88.73,88.25,88.34,39700.0,70.4142,70.4142,70.0333,70.1047,39700.0
2014-10-13 15:00:00,88.43,88.45,87.97,88.39,41100.0,70.1762,70.192,69.8111,70.1444,41100.0
2014-10-13 15:30:00,88.34,88.34,87.31,87.35,81000.0,70.1047,70.1047,69.2873,69.3191,81000.0
2014-10-14 09:30:00,87.5,88.18,87.5,88.02,25200.0,69.4381,69.9778,69.4381,69.8508,25200.0
2014-10-14 10:00:00,88.0,88.06,87.6,87.69,32000.0,69.8349,69.8825,69.5175,69.5889,32000.0
2014-10-14 10:30:00,87.66,88.06,87.38,87.95,19200.0,69.5651,69.8825,69.3429,69.7952,19200.0
2014-10-14 11:00:00,87.99,88.04,87.53,87.75,24700.0,69.827,69.8667,69.4619,69.6365,24700.0
2014-10-14 11:30:00,87.7,88.02,87.57,87.95,14400.0,69.5968,69.8508,69.4937,69.7952,14400.0
2014-10-14 12:00:00,87.98,88.0,87.77,87.77,16400.0,69.819,69.8349,69.6524,69.6524,16400.0
2014-10-14 12:30:00,87.75,87.83,87.52,87.53,13500.0,69.6365,69.7,69.454,69.4619,13500.0
2014-10-14 13:00:00,87.56,87.61,87.14,87.14,21900.0,69.4857,69.5254,69.1524,69.1524,21900.0
2014-10-14 13:30:00,87.29,88.06,87.01,87.9,16900.0,69.2715,69.8825,69.0493,69.7556,16900.0
2014-10-14 14:00:00,87.99,88.07,87.69,87.88,18900.0,69.827,69.8905,69.5889,69.7397,18900.0
2014-10-14 14:30:00,87.83,87.83,87.46,87.55,13700.0,69.7,69.7,69.4064,69.4778,13700.0
2014-10-14 15:00:00,87.66,87.7,87.15,87.51,12400.0,69.5651,69.5968,69.1604,69.4461,12400.0
2014-10-14 15:30:00,87.52,87.71,87.17,87.28,26800.0,69.454,69.6048,69.1762,69.2635,26800.0
2014-10-15 09:30:00,86.91,87.21,86.0,86.43,40700.0,68.9699,69.208,68.2478,68.589,40700.0
2014-10-15 10:00:00,86.55,86.9,86.39,86.79,23400.0,68.6842,68.962,68.5573,68.8747,23400.0
2014-10-15 10:30:00,86.74,86.93,86.7,86.77,21000.0,68.835,68.9858,68.8033,68.8588,21000.0
2014-10-15 11:00:00,86.75,86.99,86.7,86.99,15500.0,68.8429,69.0334,68.8033,69.0334,15500.0
2014-10-15 11:30:00,86.99,87.0,86.49,86.89,14500.0,69.0334,69.0413,68.6366,68.954,14500.0
2014-10-15 12:00:00,86.92,86.96,86.54,86.57,21500.0,68.9778,69.0096,68.6763,68.7001,21500.0
2014-10-15 12:30:00,86.67,86.78,86.09,86.33,14100.0,68.7795,68.8667,68.3192,68.5096,14100.0
2014-10-15 13:00:00,86.17,86.53,85.92,85.92,24000.0,68.3827,68.6684,68.1843,68.1843,24000.0
2014-10-15 13:30:00,86.0,86.62,85.95,86.56,19100.0,68.2478,68.7398,68.2081,68.6922,19100.0
2014-10-15 14:00:00,86.58,87.02,86.02,86.87,28000.0,68.708,69.0572,68.2636,68.9382,28000.0
2014-10-15 14:30:00,86.91,87.74,86.91,87.34,22200.0,68.9699,69.6286,68.9699,69.3112,22200.0
2014-10-15 15:00:00,87.32,88.34,87.31,88.15,31200.0,69.2953,70.1047,69.2873,69.9539,31200.0
2014-10-15 15:30:00,88.2,88.47,87.75,87.93,52200.0,69.9936,70.2079,69.6365,69.7794,52200.0
2014-10-16 09:30:00,86.98,87.46,86.58,87.22,29900.0,69.0255,69.4064,68.708,69.2159,29900.0
2014-10-16 10:00:00,87.16,87.34,85.97,86.66,35400.0,69.1683,69.3112,68.2239,68.7715,35400.0
2014-10-16 10:30:00,86.67,87.69,86.57,87.1,15700.0,68.7795,69.5889,68.7001,69.1207,15700.0
2014-10-16 11:00:00,87.1,87.46,86.75,87.39,17400.0,69.1207,69.4064,68.8429,69.3508,17400.0
2014-10-16 11:30:00,87.45,87.5,87.0,87.2,32500.0,69.3984,69.4381,69.0413,69.2001,32500.0
2014-10-16 12:00:00,87.14,87.47,87.12,87.25,12600.0,69.1524,69.4143,69.1366,69.2397,12600.0
2014-10-16 12:30:00,87.31,87.77,87.18,87.72,14400.0,69.2873,69.6524,69.1842,69.6127,14400.0
2014-10-16 13:00:00,87.75,88.84,87.73,88.83,36000.0,69.6365,70.5015,69.6206,70.4936,36000.0
2014-10-16 13:30:00,88.77,89.07,88.43,88.43,42900.0,70.446,70.684,70.1762,70.1762,42900.0
2014-10-16 14:00:00,88.44,88.5,87.73,87.9,11200.0,70.1841,70.2317,69.6206,69.7556,11200.0
2014-10-16 14:30:00,87.9,88.11,87.59,87.61,13700.0,69.7556,69.9222,69.5095,69.5254,13700.0
2014-10-16 15:00:00,87.62,87.98,87.32,87.76,26100.0,69.5334,69.819,69.2953,69.6445,26100.0
2014-10-16 15:30:00,87.83,87.85,87.36,87.46,65100.0,69.7,69.7159,69.327,69.4064,65100.0
2014-10-17 09:30:00,88.23,88.76,87.99,88.59,28100.0,70.0174,70.438,69.827,70.3031,28100.0
2014-10-17 10:00:00,88.59,89.23,88.54,89.06,25400.0,70.3031,70.811,70.2634,70.6761,25400.0
2014-10-17 10:30:00,89.07,89.28,88.85,89.13,38600.0,70.684,70.8507,70.5095,70.7317,38600.0
2014-10-17 11:00:00,89.08,89.23,88.95,89.09,42900.0,70.692,70.811,70.5888,70.6999,42900.0
2014-10-17 11:30:00,89.04,89.26,89.03,89.12,6300.0,70.6602,70.8348,70.6523,70.7237,6300.0
2014-10-17 12:00:00,89.12,89.22,88.77,88.99,7600.0,70.7237,70.8031,70.446,70.6206,7600.0
2014-10-17 12:30:00,89.01,89.22,88.95,89.2,3400.0,70.6364,70.8031,70.5888,70.7872,3400.0
2014-10-17 13:00:00,89.16,89.21,88.75,88.82,5500.0,70.7555,70.7951,70.4301,70.4856,5500.0
2014-10-17 13:30:00,88.78,88.96,88.55,88.66,5800.0,70.4539,70.5967,70.2714,70.3587,5800.0
2014-10-17 14:00:00,88.68,88.68,88.25,88.36,3300.0,70.3745,70.3745,70.0333,70.1206,3300.0
2014-10-17 14:30:00,88.43,88.73,88.43,88.69,4700.0,70.1762,70.4142,70.1762,70.3825,4700.0
2014-10-17 15:00:00,88.61,88.77,88.41,88.66,10200.0,70.319,70.446,70.1603,70.3587,10200.0
2014-10-17 15:30:00,88.71,88.88,88.0,88.1,66400.0,70.3984,70.5333,69.8349,69.9143,66400.0
2014-10-20 09:30:00,87.7,88.7,87.7,88.7,5600.0,69.5968,70.3904,69.5968,70.3904,5600.0
2014-10-20 10:00:00,88.79,89.79,88.69,89.79,15800.0,70.4618,71.2554,70.3825,71.2554,15800.0
2014-10-20 10:30:00,89.83,90.1,89.5,89.59,22100.0,71.2872,71.5014,71.0253,71.0967,22100.0
2014-10-20 11:00:00,89.49,89.62,89.35,89.36,5700.0,71.0173,71.1205,70.9062,70.9142,5700.0
2014-10-20 11:30:00,89.36,89.58,89.21,89.54,7100.0,70.9142,71.0888,70.7951,71.057,7100.0
2014-10-20 12:00:00,89.56,89.77,89.55,89.76,10700.0,71.0729,71.2395,71.065,71.2316,10700.0
2014-10-20 12:30:00,89.75,90.23,89.66,90.01,36600.0,71.2237,71.6046,71.1523,71.43,36600.0
2014-10-20 13:00:00,90.03,90.43,89.99,90.36,12800.0,71.4459,71.7633,71.4141,71.7078,12800.0
2014-10-20 13:30:00,90.33,90.39,90.2,90.22,8300.0,71.684,71.7316,71.5808,71.5967,8300.0
2014-10-20 14:00:00,90.22,90.43,90.18,90.18,34500.0,71.5967,71.7633,71.5649,71.5649,34500.0
2014-10-20 14:30:00,90.18,90.36,90.13,90.25,21900.0,71.5649,71.7078,71.5252,71.6205,21900.0
2014-10-20 15:00:00,90.27,90.43,90.13,90.39,33800.0,71.6363,71.7633,71.5252,71.7316,33800.0
2014-10-20 15:30:00,90.38,90.51,90.14,90.19,68100.0,71.7236,71.8268,71.5332,71.5729,68100.0
2014-10-21 09:30:00,90.37,91.62,90.37,91.59,14100.0,71.7157,72.7077,71.7157,72.6839,14100.0
2014-10-21 10:00:00,91.59,91.7,91.46,91.57,20100.0,72.6839,72.7712,72.5807,72.668,20100.0
2014-10-21 10:30:00,91.54,91.83,91.45,91.45,24100.0,72.6442,72.8743,72.5728,72.5728,24100.0
2014-10-21 11:00:00,91.5,91.62,91.4,91.53,6900.0,72.6124,72.7077,72.5331,72.6362,6900.0
2014-10-21 11:30:00,91.52,91.56,91.43,91.47,7700.0,72.6283,72.6601,72.5569,72.5886,7700.0
2014-10-21 12:00:00,91.46,91.61,91.42,91.56,12700.0,72.5807,72.6997,72.549,72.6601,12700.0
2014-10-21 12:30:00,91.54,91.67,91.48,91.52,9600.0,72.6442,72.7473,72.5966,72.6283,9600.0
2014-10-21 13:00:00,91.54,91.7,91.54,91.63,13100.0,72.6442,72.7712,72.6442,72.7156,13100.0
2014-10-21 13:30:00,91.61,91.87,91.6,91.64,11800.0,72.6997,72.9061,72.6918,72.7235,11800.0
2014-10-21 14:00:00,91.63,91.64,91.34,91.51,11500.0,72.7156,72.7235,72.4855,72.6204,11500.0
2014-10-21 14:30:00,91.49,91.53,91.28,91.39,8200.0,72.6045,72.6362,72.4379,72.5251,8200.0
2014-10-21 15:00:00,91.34,91.69,91.3,91.59,30700.0,72.4855,72.7632,72.4537,72.6839,30700.0
2014-10-21 15:30:00,91.6,91.67,91.38,91.53,54800.0,72.6918,72.7473,72.5172,72.6362,54800.0
2014-10-22 09:30:00,91.12,91.77,91.12,91.65,19400.0,72.3109,72.8267,72.3109,72.7315,19400.0
2014-10-22 10:00:00,91.67,91.85,91.21,91.84,41700.0,72.7473,72.8902,72.3823,72.8823,41700.0
2014-10-22 10:30:00,91.77,92.21,91.6,91.97,19100.0,72.8267,73.1759,72.6918,72.9854,19100.0
2014-10-22 11:00:00,91.98,92.36,91.95,92.21,14400.0,72.9934,73.2949,72.9695,73.1759,14400.0
2014-10-22 11:30:00,92.18,92.3,92.16,92.22,12400.0,73.1521,73.2473,73.1362,73.1838,12400.0
2014-10-22 12:00:00,92.25,92.25,91.85,92.0,12900.0,73.2076,73.2076,72.8902,73.0092,12900.0
2014-10-22 12:30:00,92.02,92.04,91.64,91.87,30100.0,73.0251,73.041,72.7235,72.9061,30100.0
2014-10-22 13:00:00,91.85,91.99,91.67,91.72,28900.0,72.8902,73.0013,72.7473,72.787,28900.0
2014-10-22 13:30:00,91.7,91.92,91.52,91.79,29000.0,72.7712,72.9457,72.6283,72.8426,29000.0
2014-10-22 14:00:00,91.78,92.02,91.72,91.88,28500.0,72.8346,73.0251,72.787,72.914,28500.0
2014-10-22 14:30:00,91.86,91.93,91.72,91.89,31500.0,72.8981,72.9537,72.787,72.9219,31500.0
2014-10-22 15:00:00,91.92,91.94,91.5,91.55,27400.0,72.9457,72.9616,72.6124,72.6521,27400.0
2014-10-22 15:30:00,91.55,91.66,91.25,91.41,59800.0,72.6521,72.7394,72.414,72.541,59800.0
2014-10-23 09:30:00,91.77,92.15,91.68,91.83,7100.0,72.8267,73.1283,72.7553,72.8743,7100.0
2014-10-23 10:00:00,91.97,92.3,91.86,91.96,16300.0,72.9854,73.2473,72.8981,72.9775,16300.0
2014-10-23 10:30:00,91.98,92.0,91.8,91.88,6900.0,72.9934,73.0092,72.8505,72.914,6900.0
2014-10-23 11:00:00,91.83,91.88,91.51,91.51,6300.0,72.8743,72.914,72.6204,72.6204,6300.0
2014-10-23 11:30:00,91.42,91.42,91.3,91.32,5600.0,72.549,72.549,72.4537,72.4696,5600.0
2014-10-23 12:00:00,91.29,91.35,90.93,91.03,13100.0,72.4458,72.4934,72.1601,72.2395,13100.0
2014-10-23 12:30:00,91.02,91.02,90.61,90.68,12900.0,72.2315,72.2315,71.9062,71.9617,12900.0
2014-10-23 13:00:00,90.7,90.83,90.66,90.73,6700.0,71.9776,72.0807,71.9458,72.0014,6700.0
2014-10-23 13:30:00,90.79,90.9,90.72,90.75,27800.0,72.049,72.1363,71.9934,72.0173,27800.0
2014-10-23 14:00:00,90.78,91.12,90.77,91.12,12100.0,72.0411,72.3109,72.0331,72.3109,12100.0
2014-10-23 14:30:00,91.15,91.27,90.74,90.98,16300.0,72.3347,72.4299,72.0093,72.1998,16300.0
2014-10-23 15:00:00,91.01,91.14,90.83,90.95,12000.0,72.2236,72.3267,72.0807,72.176,12000.0
2014-10-23 15:30:00,90.97,91.12,90.79,90.97,27500.0,72.1918,72.3109,72.049,72.1918,27500.0
2014-10-24 09:30:00,91.13,91.68,91.13,91.68,5400.0,72.3188,72.7553,72.3188,72.7553,5400.0
2014-10-24 10:00:00,91.64,91.65,91.41,91.61,14300.0,72.7235,72.7315,72.541,72.6997,14300.0
2014-10-24 10:30:00,91.61,91.73,91.49,91.65,17300.0,72.6997,72.795,72.6045,72.7315,17300.0
2014-10-24 11:00:00,91.66,92.0,91.52,91.9,15300.0,72.7394,73.0092,72.6283,72.9299,15300.0
2014-10-24 11:30:00,91.94,92.29,91.91,92.19,7400.0,72.9616,73.2394,72.9378,73.16,7400.0
2014-10-24 12:00:00,92.19,92.23,92.01,92.07,8000.0,73.16,73.1918,73.0172,73.0648,8000.0
2014-10-24 12:30:00,92.01,92.19,91.92,91.98,8800.0,73.0172,73.16,72.9457,72.9934,8800.0
2014-10-24 13:00:00,92.02,92.02,91.7,91.88,5300.0,73.0251,73.0251,72.7712,72.914,5300.0
2014-10-24 13:30:00,91.86,92.0,91.83,91.98,4900.0,72.8981,73.0092,72.8743,72.9934,4900.0
2014-10-24 14:00:00,91.97,92.03,91.88,91.98,6100.0,72.9854,73.033,72.914,72.9934,6100.0
2014-10-24 14:30:00,91.91,91.92,91.56,91.75,5500.0,72.9378,72.9457,72.6601,72.8108,5500.0
2014-10-24 15:00:00,91.7,91.74,91.57,91.63,5800.0,72.7712,72.8029,72.668,72.7156,5800.0
2014-10-24 15:30:00,91.64,91.76,91.57,91.65,26500.0,72.7235,72.8188,72.668,72.7315,26500.0
2014-10-27 09:30:00,90.88,91.56,90.69,91.56,13300.0,72.1204,72.6601,71.9696,72.6601,13300.0
2014-10-27 10:00:00,91.51,91.78,91.24,91.37,25900.0,72.6204,72.8346,72.4061,72.5093,25900.0
2014-10-27 10:30:00,91.45,91.77,91.08,91.52,32800.0,72.5728,72.8267,72.2791,72.6283,32800.0
2014-10-27 11:00:00,91.57,91.83,91.5,91.81,24000.0,72.668,72.8743,72.6124,72.8584,24000.0
2014-10-27 11:30:00,91.81,91.94,91.53,91.83,29500.0,72.8584,72.9616,72.6362,72.8743,29500.0
2014-10-27 12:00:00,91.87,92.27,91.76,92.13,54700.0,72.9061,73.2235,72.8188,73.1124,54700.0
2014-10-27 12:30:00,92.13,92.16,92.01,92.13,7200.0,73.1124,73.1362,73.0172,73.1124,7200.0
2014-10-27 13:00:00,92.14,92.23,92.09,92.22,10000.0,73.1203,73.1918,73.0806,73.1838,10000.0
2014-10-27 13:30:00,92.22,92.27,91.99,92.09,29200.0,73.1838,73.2235,73.0013,73.0806,29200.0
2014-10-27 14:00:00,92.09,92.15,91.92,92.04,12700.0,73.0806,73.1283,72.9457,73.041,12700.0
2014-10-27 14:30:00,92.08,92.43,91.92,92.42,23000.0,73.0727,73.3505,72.9457,73.3425,23000.0
2014-10-27 15:00:00,92.45,92.5,92.27,92.43,25700.0,73.3663,73.406,73.2235,73.3505,25700.0
2014-10-27 15:30:00,92.42,93.39,92.42,93.37,91300.0,73.3425,74.1123,73.3425,74.0964,91300.0
2014-10-28 09:30:00,93.04,94.91,92.99,94.78,32400.0,73.8345,75.3185,73.7949,75.2154,32400.0
2014-10-28 10:00:00,94.91,94.99,93.9,93.9,35500.0,75.3185,75.382,74.517,74.517,35500.0
2014-10-28 10:30:00,93.89,94.12,93.8,93.96,16400.0,74.5091,74.6916,74.4377,74.5646,16400.0
2014-10-28 11:00:00,93.98,94.15,93.87,94.0,18400.0,74.5805,74.7154,74.4932,74.5964,18400.0
2014-10-28 11:30:00,93.98,94.16,93.9,94.13,7900.0,74.5805,74.7234,74.517,74.6995,7900.0
2014-10-28 12:00:00,94.1,94.14,93.84,94.06,18300.0,74.6757,74.7075,74.4694,74.644,18300.0
2014-10-28 12:30:00,94.08,94.08,93.41,93.54,6600.0,74.6599,74.6599,74.1282,74.2313,6600.0
2014-10-28 13:00:00,93.55,93.75,93.41,93.48,9800.0,74.2393,74.398,74.1282,74.1837,9800.0
2014-10-28 13:30:00,93.49,93.57,93.39,93.42,8300.0,74.1917,74.2551,74.1123,74.1361,8300.0
2014-10-28 14:00:00,93.4,93.42,92.99,93.19,19400.0,74.1202,74.1361,73.7949,73.9536,19400.0
2014-10-28 14:30:00,93.17,93.36,93.12,93.3,19400.0,73.9377,74.0885,73.898,74.0409,19400.0
2014-10-28 15:00:00,93.35,93.39,93.29,93.32,32400.0,74.0806,74.1123,74.0329,74.0568,32400.0
2014-10-28 15:30:00,93.31,93.59,93.31,93.47,54700.0,74.0488,74.271,74.0488,74.1758,54700.0
2014-10-29 09:30:00,93.77,94.31,93.71,94.31,32400.0,74.4139,74.8424,74.3662,74.8424,32400.0
2014-10-29 10:00:00,94.46,94.58,94.33,94.35,6100.0,74.9614,75.0567,74.8583,74.8741,6100.0
2014-10-29 10:30:00,94.35,94.43,94.29,94.33,6800.0,74.8741,74.9376,74.8265,74.8583,6800.0
2014-10-29 11:00:00,94.35,94.36,94.11,94.16,15500.0,74.8741,74.8821,74.6837,74.7234,15500.0
2014-10-29 11:30:00,94.12,94.22,94.02,94.15,26200.0,74.6916,74.771,74.6123,74.7154,26200.0
2014-10-29 12:00:00,94.2,94.39,94.15,94.35,7300.0,74.7551,74.9059,74.7154,74.8741,7300.0
2014-10-29 12:30:00,94.35,94.35,94.1,94.15,13800.0,74.8741,74.8741,74.6757,74.7154,13800.0
2014-10-29 13:00:00,94.13,94.21,93.82,93.85,5900.0,74.6995,74.763,74.4535,74.4773,5900.0
2014-10-29 13:30:00,93.85,93.91,93.69,93.91,5500.0,74.4773,74.525,74.3504,74.525,5500.0
2014-10-29 14:00:00,93.89,93.89,92.93,93.73,15500.0,74.5091,74.5091,73.7473,74.3821,15500.0
2014-10-29 14:30:00,93.73,93.97,93.55,93.95,6000.0,74.3821,74.5726,74.2393,74.5567,6000.0
2014-10-29 15:00:00,93.93,94.0,93.36,93.57,11500.0,74.5408,74.5964,74.0885,74.2551,11500.0
2014-10-29 15:30:00,93.61,93.95,93.59,93.83,38600.0,74.2869,74.5567,74.271,74.4615,38600.0
2014-10-30 09:30:00,93.76,94.25,93.44,94.18,13400.0,74.4059,74.7948,74.152,74.7392,13400.0
2014-10-30 10:00:00,93.95,94.38,93.95,94.1,13900.0,74.5567,74.8979,74.5567,74.6757,13900.0
2014-10-30 10:30:00,94.1,94.25,93.94,94.24,6700.0,74.6757,74.7948,74.5488,74.7868,6700.0
2014-10-30 11:00:00,94.26,94.39,94.15,94.23,15600.0,74.8027,74.9059,74.7154,74.7789,15600.0
2014-10-30 11:30:00,94.27,94.62,94.2,94.5,12800.0,74.8107,75.0884,74.7551,74.9932,12800.0
2014-10-30 12:00:00,94.51,94.66,94.4,94.65,13000.0,75.0011,75.1201,74.9138,75.1122,13000.0
2014-10-30 12:30:00,94.69,94.69,94.44,94.47,4300.0,75.144,75.144,74.9456,74.9694,4300.0
2014-10-30 13:00:00,94.51,94.89,94.51,94.85,51000.0,75.0011,75.3027,75.0011,75.2709,51000.0
2014-10-30 13:30:00,94.88,95.0,94.87,94.99,10200.0,75.2947,75.39,75.2868,75.382,10200.0
2014-10-30 14:00:00,94.96,95.27,94.96,95.22,13100.0,75.3582,75.6042,75.3582,75.5646,13100.0
2014-10-30 14:30:00,95.24,95.53,95.18,95.18,28100.0,75.5804,75.8106,75.5328,75.5328,28100.0
2014-10-30 15:00:00,95.13,95.36,95.12,95.26,16100.0,75.4931,75.6757,75.4852,75.5963,16100.0
2014-10-30 15:30:00,95.27,95.68,95.27,95.61,34600.0,75.6042,75.9296,75.6042,75.874,34600.0
2014-10-31 09:30:00,95.69,96.4,95.68,96.33,39900.0,75.9375,76.501,75.9296,76.4454,39900.0
2014-10-31 10:00:00,96.32,96.57,96.24,96.45,25300.0,76.4375,76.6359,76.374,76.5407,25300.0
2014-10-31 10:30:00,96.44,96.45,96.24,96.25,17000.0,76.5327,76.5407,76.374,76.3819,17000.0
2014-10-31 11:00:00,96.25,96.26,95.96,96.13,9200.0,76.3819,76.3899,76.1518,76.2867,9200.0
2014-10-31 11:30:00,96.1,96.22,96.05,96.12,7100.0,76.2629,76.3581,76.2232,76.2788,7100.0
2014-10-31 12:00:00,96.14,96.16,95.44,95.44,10200.0,76.2946,76.3105,75.7391,75.7391,10200.0
2014-10-31 12:30:00,95.37,95.39,95.21,95.27,10400.0,75.6836,75.6995,75.5566,75.6042,10400.0
2014-10-31 13:00:00,95.27,95.89,95.12,95.79,12100.0,75.6042,76.0962,75.4852,76.0169,12100.0
2014-10-31 13:30:00,95.76,95.77,95.63,95.75,7200.0,75.9931,76.001,75.8899,75.9851,7200.0
2014-10-31 14:00:00,95.75,95.89,95.7,95.73,11200.0,75.9851,76.0962,75.9455,75.9693,11200.0
2014-10-31 14:30:00,95.76,95.8,95.66,95.77,16300.0,75.9931,76.0248,75.9137,76.001,16300.0
2014-10-31 15:00:00,95.78,95.96,95.69,95.93,12400.0,76.009,76.1518,75.9375,76.128,12400.0
2014-10-31 15:30:00,95.91,96.43,95.8,96.28,55200.0,76.1121,76.5248,76.0248,76.4057,55200.0
2014-11-03 09:30:00,95.74,95.93,94.66,95.04,55700.0,75.9772,76.128,75.1201,75.4217,55700.0
2014-11-03 10:00:00,95.07,95.21,94.3,94.31,13400.0,75.4455,75.5566,74.8345,74.8424,13400.0
2014-11-03 10:30:00,94.23,94.32,93.77,93.94,23300.0,74.7789,74.8503,74.4139,74.5488,23300.0
2014-11-03 11:00:00,93.94,93.96,93.78,93.96,12800.0,74.5488,74.5646,74.4218,74.5646,12800.0
2014-11-03 11:30:00,94.03,94.06,93.89,93.97,23400.0,74.6202,74.644,74.5091,74.5726,23400.0
2014-11-03 12:00:00,93.97,94.17,93.96,94.08,6600.0,74.5726,74.7313,74.5646,74.6599,6600.0
2014-11-03 12:30:00,94.13,94.18,93.97,94.05,12400.0,74.6995,74.7392,74.5726,74.6361,12400.0
2014-11-03 13:00:00,94.02,94.39,93.95,94.35,8100.0,74.6123,74.9059,74.5567,74.8741,8100.0
2014-11-03 13:30:00,94.37,94.52,94.29,94.41,7400.0,74.89,75.009,74.8265,74.9218,7400.0
2014-11-03 14:00:00,94.38,94.6,94.33,94.56,27800.0,74.8979,75.0725,74.8583,75.0408,27800.0
2014-11-03 14:30:00,94.54,94.96,94.52,94.9,24000.0,75.0249,75.3582,75.009,75.3106,24000.0
2014-11-03 15:00:00,94.98,95.15,94.89,94.9,15600.0,75.3741,75.509,75.3027,75.3106,15600.0
2014-11-03 15:30:00,94.94,95.27,94.86,95.24,51900.0,75.3423,75.6042,75.2789,75.5804,51900.0
2014-11-04 09:30:00,94.56,95.01,94.56,94.98,13200.0,75.0408,75.3979,75.0408,75.3741,13200.0
2014-11-04 10:00:00,94.98,95.21,94.95,95.15,13600.0,75.3741,75.5566,75.3503,75.509,13600.0
2014-11-04 10:30:00,95.15,95.2,94.99,95.06,8700.0,75.509,75.5487,75.382,75.4376,8700.0
2014-11-04 11:00:00,95.03,95.19,94.96,95.16,25300.0,75.4138,75.5407,75.3582,75.5169,25300.0
2014-11-04 11:30:00,95.13,95.25,95.1,95.23,32500.0,75.4931,75.5884,75.4693,75.5725,32500.0
2014-11-04 12:00:00,95.21,95.43,95.18,95.32,14200.0,75.5566,75.7312,75.5328,75.6439,14200.0
2014-11-04 12:30:00,95.29,95.67,95.28,95.67,6700.0,75.6201,75.9217,75.6122,75.9217,6700.0
2014-11-04 13:00:00,95.68,95.89,95.66,95.89,15700.0,75.9296,76.0962,75.9137,76.0962,15700.0
2014-11-04 13:30:00,95.91,96.22,95.91,96.2,10800.0,76.1121,76.3581,76.1121,76.3423,10800.0
2014-11-04 14:00:00,96.19,96.44,96.16,96.24,9600.0,76.3343,76.5327,76.3105,76.374,9600.0
2014-11-04 14:30:00,96.25,96.69,96.22,96.66,13300.0,76.3819,76.7311,76.3581,76.7073,13300.0
2014-11-04 15:00:00,96.66,96.93,96.59,96.86,21800.0,76.7073,76.9216,76.6518,76.866,21800.0
2014-11-04 15:30:00,96.9,97.01,96.77,96.93,58400.0,76.8978,76.9851,76.7946,76.9216,58400.0
2014-11-05 09:30:00,96.63,96.88,96.15,96.3,20900.0,76.6835,76.8819,76.3026,76.4216,20900.0
2014-11-05 10:00:00,96.3,96.42,96.24,96.29,2900.0,76.4216,76.5168,76.374,76.4137,2900.0
2014-11-05 10:30:00,96.01,96.07,95.88,96.07,27600.0,76.1915,76.2391,76.0883,76.2391,27600.0
2014-11-05 11:00:00,96.06,96.06,95.92,95.98,14400.0,76.2312,76.2312,76.1201,76.1677,14400.0
2014-11-05 11:30:00,95.96,96.12,95.87,95.89,9000.0,76.1518,76.2788,76.0804,76.0962,9000.0
2014-11-05 12:00:00,95.93,95.97,95.89,95.94,5000.0,76.128,76.1597,76.0962,76.1359,5000.0
2014-11-05 12:30:00,95.91,96.16,95.87,96.12,8300.0,76.1121,76.3105,76.0804,76.2788,8300.0
2014-11-05 13:00:00,96.14,96.67,96.08,96.55,11900.0,76.2946,76.7152,76.247,76.62,11900.0
2014-11-05 13:30:00,96.53,96.53,96.37,96.38,10100.0,76.6041,76.6041,76.4772,76.4851,10100.0
2014-11-05 14:00:00,96.37,96.37,96.2,96.25,5400.0,76.4772,76.4772,76.3423,76.3819,5400.0
2014-11-05 14:30:00,96.33,96.53,96.29,96.51,8700.0,76.4454,76.6041,76.4137,76.5883,8700.0
2014-11-05 15:00:00,96.54,97.2,96.51,96.81,14700.0,76.6121,77.1358,76.5883,76.8263,14700.0
2014-11-05 15:30:00,96.88,97.05,96.67,96.75,32600.0,76.8819,77.0168,76.7152,76.7787,32600.0
2014-11-06 09:30:00,96.88,97.03,96.46,97.03,12400.0,76.8819,77.0009,76.5486,77.0009,12400.0
2014-11-06 10:00:00,97.04,97.06,96.68,96.68,8800.0,77.0089,77.0247,76.7232,76.7232,8800.0
2014-11-06 10:30:00,96.68,96.84,96.52,96.81,6700.0,76.7232,76.8501,76.5962,76.8263,6700.0
2014-11-06 11:00:00,96.71,96.71,96.47,96.52,5400.0,76.747,76.747,76.5565,76.5962,5400.0
2014-11-06 11:30:00,96.48,96.52,96.12,96.2,5700.0,76.5645,76.5962,76.2788,76.3423,5700.0
2014-11-06 12:00:00,96.21,96.22,95.99,96.18,7400.0,76.3502,76.3581,76.1756,76.3264,7400.0
2014-11-06 12:30:00,96.23,96.58,96.2,96.55,12600.0,76.3661,76.6438,76.3423,76.62,12600.0
2014-11-06 13:00:00,96.57,96.78,96.43,96.78,8900.0,76.6359,76.8025,76.5248,76.8025,8900.0
2014-11-06 13:30:00,96.81,96.88,96.77,96.83,7400.0,76.8263,76.8819,76.7946,76.8422,7400.0
2014-11-06 14:00:00,96.81,96.98,96.78,96.89,3600.0,76.8263,76.9612,76.8025,76.8898,3600.0
2014-11-06 14:30:00,96.89,97.18,96.82,97.13,19200.0,76.8898,77.12,76.8343,77.0803,19200.0
2014-11-06 15:00:00,97.16,97.16,97.0,97.09,4800.0,77.1041,77.1041,76.9771,77.0485,4800.0
2014-11-06 15:30:00,97.09,97.1,96.65,96.78,62600.0,77.0485,77.0565,76.6994,76.8025,62600.0
2014-11-07 09:30:00,96.99,97.59,96.99,97.57,6300.0,76.9692,77.4453,76.9692,77.4295,6300.0
2014-11-07 10:00:00,97.6,97.66,97.25,97.29,33000.0,77.4533,77.5009,77.1755,77.2073,33000.0
2014-11-07 10:30:00,97.27,97.47,97.27,97.36,11700.0,77.1914,77.3501,77.1914,77.2628,11700.0
2014-11-07 11:00:00,97.33,97.37,97.23,97.34,17200.0,77.239,77.2707,77.1596,77.2469,17200.0
2014-11-07 11:30:00,97.36,97.52,97.31,97.44,6500.0,77.2628,77.3898,77.2231,77.3263,6500.0
2014-11-07 12:00:00,97.44,97.53,97.37,97.41,17400.0,77.3263,77.3977,77.2707,77.3025,17400.0
2014-11-07 12:30:00,97.4,97.42,96.86,96.98,21000.0,77.2946,77.3104,76.866,76.9612,21000.0
2014-11-07 13:00:00,96.93,97.08,96.9,97.0,7100.0,76.9216,77.0406,76.8978,76.9771,7100.0
2014-11-07 13:30:00,97.01,97.34,97.01,97.31,4900.0,76.9851,77.2469,76.9851,77.2231,4900.0
2014-11-07 14:00:00,97.33,97.53,97.33,97.46,3200.0,77.239,77.3977,77.239,77.3422,3200.0
2014-11-07 14:30:00,97.46,97.51,97.37,97.39,7200.0,77.3422,77.3818,77.2707,77.2866,7200.0
2014-11-07 15:00:00,97.38,97.38,96.93,97.1,72900.0,77.2787,77.2787,76.9216,77.0565,72900.0
2014-11-07 15:30:00,97.04,97.36,97.04,97.29,35600.0,77.0089,77.2628,77.0089,77.2073,35600.0
2014-11-10 09:30:00,97.51,97.51,96.47,96.55,39100.0,77.3818,77.3818,76.5565,76.62,39100.0
2014-11-10 10:00:00,96.54,96.59,96.1,96.13,21100.0,76.6121,76.6518,76.2629,76.2867,21100.0
2014-11-10 10:30:00,96.08,96.45,96.06,96.41,5000.0,76.247,76.5407,76.2312,76.5089,5000.0
2014-11-10 11:00:00,96.4,96.45,96.2,96.24,19500.0,76.501,76.5407,76.3423,76.374,19500.0
2014-11-10 11:30:00,96.3,96.3,96.11,96.11,6100.0,76.4216,76.4216,76.2708,76.2708,6100.0
2014-11-10 12:00:00,96.09,96.14,95.93,96.02,33100.0,76.255,76.2946,76.128,76.1994,33100.0
2014-11-10 12:30:00,96.05,96.05,95.97,95.97,12900.0,76.2232,76.2232,76.1597,76.1597,12900.0
2014-11-10 13:00:00,95.96,96.1,95.96,95.97,6200.0,76.1518,76.2629,76.1518,76.1597,6200.0
2014-11-10 13:30:00,95.97,96.02,95.97,96.0,14500.0,76.1597,76.1994,76.1597,76.1835,14500.0
2014-11-10 14:00:00,96.03,96.05,95.99,96.04,21200.0,76.2073,76.2232,76.1756,76.2153,21200.0
2014-11-10 14:30:00,96.04,96.21,96.0,96.06,14000.0,76.2153,76.3502,76.1835,76.2312,14000.0
2014-11-10 15:00:00,96.06,96.24,96.03,96.24,9000.0,76.2312,76.374,76.2073,76.374,9000.0
2014-11-10 15:30:00,96.23,96.38,96.14,96.36,64900.0,76.3661,76.4851,76.2946,76.4692,64900.0
2014-11-11 09:30:00,96.35,96.64,96.16,96.56,16100.0,76.4613,76.6914,76.3105,76.6279,16100.0
2014-11-11 10:00:00,96.75,96.76,96.6,96.7,4700.0,76.7787,76.7867,76.6597,76.739,4700.0
2014-11-11 10:30:00,96.69,96.69,96.03,96.03,7900.0,76.7311,76.7311,76.2073,76.2073,7900.0
2014-11-11 11:00:00,96.02,96.13,95.95,96.08,2400.0,76.1994,76.2867,76.1439,76.247,2400.0
2014-11-11 11:30:00,96.08,96.63,96.07,96.6,4900.0,76.247,76.6835,76.2391,76.6597,4900.0
2014-11-11 12:00:00,96.51,96.64,96.21,96.21,3600.0,76.5883,76.6914,76.3502,76.3502,3600.0
2014-11-11 12:30:00,96.24,96.28,95.96,96.01,8400.0,76.374,76.4057,76.1518,76.1915,8400.0
2014-11-11 13:00:00,96.05,96.35,95.96,96.07,15900.0,76.2232,76.4613,76.1518,76.2391,15900.0
2014-11-11 13:30:00,96.06,96.14,96.06,96.09,6400.0,76.2312,76.2946,76.2312,76.255,6400.0
2014-11-11 14:00:00,96.14,96.38,96.04,96.18,14100.0,76.2946,76.4851,76.2153,76.3264,14100.0
2014-11-11 14:30:00,96.24,96.26,95.85,95.86,10200.0,76.374,76.3899,76.0645,76.0724,10200.0
2014-11-11 15:00:00,95.93,96.18,95.87,96.01,20400.0,76.128,76.3264,76.0804,76.1915,20400.0
2014-11-11 15:30:00,96.01,96.39,95.97,96.19,43100.0,76.1915,76.493,76.1597,76.3343,43100.0
2014-11-12 09:30:00,95.73,96.88,95.71,96.82,23100.0,75.9693,76.8819,75.9534,76.8343,23100.0
2014-11-12 10:00:00,96.83,97.26,96.83,97.23,15500.0,76.8422,77.1835,76.8422,77.1596,15500.0
2014-11-12 10:30:00,97.26,97.38,97.15,97.36,14400.0,77.1835,77.2787,77.0962,77.2628,14400.0
2014-11-12 11:00:00,97.35,97.35,96.62,96.62,18900.0,77.2549,77.2549,76.6756,76.6756,18900.0
2014-11-12 11:30:00,96.63,97.19,96.59,96.97,17700.0,76.6835,77.1279,76.6518,76.9533,17700.0
2014-11-12 12:00:00,96.97,97.04,96.77,96.79,22400.0,76.9533,77.0089,76.7946,76.8105,22400.0
2014-11-12 12:30:00,96.8,96.91,96.54,96.86,24500.0,76.8184,76.9057,76.6121,76.866,24500.0
2014-11-12 13:00:00,96.85,96.91,96.56,96.56,9300.0,76.8581,76.9057,76.6279,76.6279,9300.0
2014-11-12 13:30:00,96.53,96.53,96.0,96.03,13500.0,76.6041,76.6041,76.1835,76.2073,13500.0
2014-11-12 14:00:00,96.08,96.19,95.99,96.04,21000.0,76.247,76.3343,76.1756,76.2153,21000.0
2014-11-12 14:30:00,96.03,96.17,95.81,96.09,67600.0,76.2073,76.3184,76.0328,76.255,67600.0
2014-11-12 15:00:00,96.13,96.18,95.81,96.04,23300.0,76.2867,76.3264,76.0328,76.2153,23300.0
2014-11-12 15:30:00,96.05,96.52,96.05,96.47,57400.0,76.2232,76.5962,76.2232,76.5565,57400.0
2014-11-13 09:30:00,96.67,97.0,96.14,96.5,19900.0,76.7152,76.9771,76.2946,76.5803,19900.0
2014-11-13 10:00:00,96.37,96.56,95.83,95.83,22000.0,76.4772,76.6279,76.0486,76.0486,22000.0
2014-11-13 10:30:00,95.85,95.87,95.44,95.55,30700.0,76.0645,76.0804,75.7391,75.8264,30700.0
2014-11-13 11:00:00,95.54,95.54,94.35,95.0,24800.0,75.8185,75.8185,74.8741,75.39,24800.0
2014-11-13 11:30:00,95.05,95.09,94.66,94.82,16500.0,75.4296,75.4614,75.1201,75.2471,16500.0
2014-11-13 12:00:00,94.9,94.95,94.75,94.86,11100.0,75.3106,75.3503,75.1916,75.2789,11100.0
2014-11-13 12:30:00,94.86,95.44,94.86,95.42,17900.0,75.2789,75.7391,75.2789,75.7233,17900.0
2014-11-13 13:00:00,95.44,95.49,95.37,95.48,17300.0,75.7391,75.7788,75.6836,75.7709,17300.0
2014-11-13 13:30:00,95.48,95.5,95.34,95.45,21500.0,75.7709,75.7868,75.6598,75.7471,21500.0
2014-11-13 14:00:00,95.49,95.56,95.38,95.41,16200.0,75.7788,75.8344,75.6915,75.7153,16200.0
2014-11-13 14:30:00,95.42,95.53,95.37,95.53,19900.0,75.7233,75.8106,75.6836,75.8106,19900.0
2014-11-13 15:00:00,95.52,95.65,95.15,95.18,27300.0,75.8026,75.9058,75.509,75.5328,27300.0
2014-11-13 15:30:00,95.17,95.65,95.0,95.46,66600.0,75.5249,75.9058,75.39,75.755,66600.0
2014-11-14 09:30:00,94.97,95.21,94.91,95.15,4000.0,75.3662,75.5566,75.3185,75.509,4000.0
2014-11-14 10:00:00,95.22,95.39,95.05,95.09,21500.0,75.5646,75.6995,75.4296,75.4614,21500.0
2014-11-14 10:30:00,95.08,95.36,94.96,95.15,18700.0,75.4534,75.6757,75.3582,75.509,18700.0
2014-11-14 11:00:00,95.18,95.24,94.86,94.91,10700.0,75.5328,75.5804,75.2789,75.3185,10700.0
2014-11-14 11:30:00,94.91,94.91,94.74,94.84,7700.0,75.3185,75.3185,75.1836,75.263,7700.0
2014-11-14 12:00:00,94.86,95.35,94.86,95.34,10400.0,75.2789,75.6677,75.2789,75.6598,10400.0
2014-11-14 12:30:00,95.32,95.32,95.13,95.18,11700.0,75.6439,75.6439,75.4931,75.5328,11700.0
2014-11-14 13:00:00,95.15,95.24,95.12,95.22,7400.0,75.509,75.5804,75.4852,75.5646,7400.0
2014-11-14 13:30:00,95.27,95.27,94.94,94.95,6500.0,75.6042,75.6042,75.3423,75.3503,6500.0
2014-11-14 14:00:00,94.9,94.9,94.73,94.81,8300.0,75.3106,75.3106,75.1757,75.2392,8300.0
2014-11-14 14:30:00,94.84,95.03,94.79,95.03,25000.0,75.263,75.4138,75.2233,75.4138,25000.0
2014-11-14 15:00:00,95.02,95.08,94.88,94.99,18100.0,75.4058,75.4534,75.2947,75.382,18100.0
2014-11-14 15:30:00,95.01,95.06,94.83,95.03,37400.0,75.3979,75.4376,75.2551,75.4138,37400.0
2014-11-17 09:30:00,94.91,96.04,94.84,95.26,23400.0,75.3185,76.2153,75.263,75.5963,23400.0
2014-11-17 10:00:00,95.32,96.32,95.24,96.22,12700.0,75.6439,76.4375,75.5804,76.3581,12700.0
2014-11-17 10:30:00,96.22,96.22,95.58,95.68,8000.0,76.3581,76.3581,75.8502,75.9296,8000.0
2014-11-17 11:00:00,95.68,95.75,95.6,95.69,5200.0,75.9296,75.9851,75.8661,75.9375,5200.0
2014-11-17 11:30:00,95.7,95.76,95.54,95.71,3100.0,75.9455,75.9931,75.8185,75.9534,3100.0
2014-11-17 12:00:00,95.72,95.9,95.72,95.86,2300.0,75.9613,76.1042,75.9613,76.0724,2300.0
2014-11-17 12:30:00,95.92,95.96,95.74,95.8,5200.0,76.1201,76.1518,75.9772,76.0248,5200.0
2014-11-17 13:00:00,95.76,95.94,95.69,95.79,5400.0,75.9931,76.1359,75.9375,76.0169,5400.0
2014-11-17 13:30:00,95.73,96.05,95.72,96.05,15000.0,75.9693,76.2232,75.9613,76.2232,15000.0
2014-11-17 14:00:00,96.07,96.1,95.88,95.91,9300.0,76.2391,76.2629,76.0883,76.1121,9300.0
2014-11-17 14:30:00,95.95,96.03,95.88,95.96,14800.0,76.1439,76.2073,76.0883,76.1518,14800.0
2014-11-17 15:00:00,95.95,96.28,95.91,96.28,13700.0,76.1439,76.4057,76.1121,76.4057,13700.0
2014-11-17 15:30:00,96.27,96.27,95.89,96.09,26200.0,76.3978,76.3978,76.0962,76.255,26200.0
2014-11-18 09:30:00,95.98,96.67,95.42,96.64,14200.0,76.1677,76.7152,75.7233,76.6914,14200.0
2014-11-18 10:00:00,96.7,96.74,96.46,96.63,11600.0,76.739,76.7708,76.5486,76.6835,11600.0
2014-11-18 10:30:00,96.62,96.71,96.61,96.7,7000.0,76.6756,76.747,76.6676,76.739,7000.0
2014-11-18 11:00:00,96.69,96.79,96.49,96.5,7900.0,76.7311,76.8105,76.5724,76.5803,7900.0
2014-11-18 11:30:00,96.5,96.68,96.29,96.5,20700.0,76.5803,76.7232,76.4137,76.5803,20700.0
2014-11-18 12:00:00,96.51,96.73,96.22,96.26,20900.0,76.5883,76.7629,76.3581,76.3899,20900.0
2014-11-18 12:30:00,96.26,96.38,96.26,96.33,7400.0,76.3899,76.4851,76.3899,76.4454,7400.0
2014-11-18 13:00:00,96.32,96.54,96.31,96.51,10900.0,76.4375,76.6121,76.4296,76.5883,10900.0
2014-11-18 13:30:00,96.49,96.82,96.48,96.82,12600.0,76.5724,76.8343,76.5645,76.8343,12600.0
2014-11-18 14:00:00,96.83,96.9,96.6,96.62,10700.0,76.8422,76.8978,76.6597,76.6756,10700.0
2014-11-18 14:30:00,96.61,96.78,96.6,96.78,14200.0,76.6676,76.8025,76.6597,76.8025,14200.0
2014-11-18 15:00:00,96.8,96.97,96.66,96.97,21700.0,76.8184,76.9533,76.7073,76.9533,21700.0
2014-11-18 15:30:00,96.97,97.68,96.83,97.38,73400.0,76.9533,77.5168,76.8422,77.2787,73400.0
2014-11-19 09:30:00,97.33,97.95,96.91,97.17,11200.0,77.239,77.731,76.9057,77.112,11200.0
2014-11-19 10:00:00,97.24,97.29,97.04,97.12,28400.0,77.1676,77.2073,77.0089,77.0723,28400.0
2014-11-19 10:30:00,97.11,97.17,96.84,96.97,20900.0,77.0644,77.112,76.8501,76.9533,20900.0
2014-11-19 11:00:00,97.03,97.62,96.98,97.45,92500.0,77.0009,77.4691,76.9612,77.3342,92500.0
2014-11-19 11:30:00,97.45,97.71,97.4,97.63,10200.0,77.3342,77.5406,77.2946,77.4771,10200.0
2014-11-19 12:00:00,97.62,97.69,97.53,97.53,14500.0,77.4691,77.5247,77.3977,77.3977,14500.0
2014-11-19 12:30:00,97.49,97.66,97.44,97.66,6500.0,77.366,77.5009,77.3263,77.5009,6500.0
2014-11-19 13:00:00,97.73,97.73,97.57,97.6,8800.0,77.5564,77.5564,77.4295,77.4533,8800.0
2014-11-19 13:30:00,97.62,97.76,97.6,97.7,8500.0,77.4691,77.5802,77.4533,77.5326,8500.0
2014-11-19 14:00:00,97.73,97.86,97.6,97.62,11200.0,77.5564,77.6596,77.4533,77.4691,11200.0
2014-11-19 14:30:00,97.65,97.75,97.6,97.65,26700.0,77.4929,77.5723,77.4533,77.4929,26700.0
2014-11-19 15:00:00,97.65,97.79,97.63,97.77,17600.0,77.4929,77.604,77.4771,77.5882,17600.0
2014-11-19 15:30:00,97.73,98.05,97.73,97.93,35900.0,77.5564,77.8104,77.5564,77.7151,35900.0
2014-11-20 09:30:00,97.35,98.19,97.35,97.98,10600.0,77.2549,77.9215,77.2549,77.7548,10600.0
2014-11-20 10:00:00,97.95,98.07,97.68,97.81,9000.0,77.731,77.8262,77.5168,77.6199,9000.0
2014-11-20 10:30:00,97.81,97.81,97.14,97.19,12100.0,77.6199,77.6199,77.0882,77.1279,12100.0
2014-11-20 11:00:00,97.12,97.28,97.0,97.0,10000.0,77.0723,77.1993,76.9771,76.9771,10000.0
2014-11-20 11:30:00,97.02,97.16,96.83,96.9,5800.0,76.993,77.1041,76.8422,76.8978,5800.0
2014-11-20 12:00:00,96.94,97.34,96.94,97.08,5400.0,76.9295,77.2469,76.9295,77.0406,5400.0
2014-11-20 12:30:00,97.01,97.14,96.87,97.1,5400.0,76.9851,77.0882,76.874,77.0565,5400.0
2014-11-20 13:00:00,97.07,97.15,96.98,97.06,8100.0,77.0327,77.0962,76.9612,77.0247,8100.0
2014-11-20 13:30:00,97.03,97.13,96.82,96.82,8100.0,77.0009,77.0803,76.8343,76.8343,8100.0
2014-11-20 14:00:00,96.76,96.78,96.62,96.65,7400.0,76.7867,76.8025,76.6756,76.6994,7400.0
2014-11-20 14:30:00,96.64,96.79,96.62,96.72,5300.0,76.6914,76.8105,76.6756,76.7549,5300.0
2014-11-20 15:00:00,96.72,96.77,96.66,96.74,8100.0,76.7549,76.7946,76.7073,76.7708,8100.0
2014-11-20 15:30:00,96.71,97.12,96.67,97.08,36700.0,76.747,77.0723,76.7152,77.0406,36700.0
2014-11-21 09:30:00,97.34,98.57,97.3,98.48,20800.0,77.2469,78.223,77.2152,78.1516,20800.0
2014-11-21 10:00:00,98.48,98.58,98.4,98.52,18500.0,78.1516,78.231,78.0881,78.1834,18500.0
2014-11-21 10:30:00,98.54,98.64,98.44,98.44,11700.0,78.1992,78.2786,78.1199,78.1199,11700.0
2014-11-21 11:00:00,98.44,98.52,98.3,98.31,5400.0,78.1199,78.1834,78.0088,78.0167,5400.0
2014-11-21 11:30:00,98.31,98.32,98.15,98.23,8000.0,78.0167,78.0246,77.8897,77.9532,8000.0
2014-11-21 12:00:00,98.22,98.24,98.1,98.2,31000.0,77.9453,77.9612,77.8501,77.9294,31000.0
2014-11-21 12:30:00,98.2,98.3,98.14,98.2,10700.0,77.9294,78.0088,77.8818,77.9294,10700.0
2014-11-21 13:00:00,98.2,98.26,98.13,98.16,31500.0,77.9294,77.977,77.8739,77.8977,31500.0
2014-11-21 13:30:00,98.16,98.44,98.13,98.41,9700.0,77.8977,78.1199,77.8739,78.0961,9700.0
2014-11-21 14:00:00,98.4,98.54,98.39,98.45,7300.0,78.0881,78.1992,78.0802,78.1278,7300.0
2014-11-21 14:30:00,98.42,98.5,98.36,98.49,6100.0,78.104,78.1675,78.0564,78.1596,6100.0
2014-11-21 15:00:00,98.55,98.55,98.4,98.4,6200.0,78.2072,78.2072,78.0881,78.0881,6200.0
2014-11-21 15:30:00,98.45,98.45,98.02,98.27,40700.0,78.1278,78.1278,77.7866,77.985,40700.0
2014-11-24 09:30:00,98.68,98.68,97.65,97.72,6700.0,78.3103,78.3103,77.4929,77.5485,6700.0
2014-11-24 10:00:00,97.71,98.13,97.68,98.0,13300.0,77.5406,77.8739,77.5168,77.7707,13300.0
2014-11-24 10:30:00,97.95,98.03,97.68,97.69,9000.0,77.731,77.7945,77.5168,77.5247,9000.0
2014-11-24 11:00:00,97.69,97.69,97.36,97.38,7700.0,77.5247,77.5247,77.2628,77.2787,7700.0
2014-11-24 11:30:00,97.39,97.48,97.36,97.41,4700.0,77.2866,77.358,77.2628,77.3025,4700.0
2014-11-24 12:00:00,97.39,97.45,97.27,97.28,3600.0,77.2866,77.3342,77.1914,77.1993,3600.0
2014-11-24 12:30:00,97.28,97.28,97.02,97.02,6800.0,77.1993,77.1993,76.993,76.993,6800.0
2014-11-24 13:00:00,97.05,97.07,96.98,96.99,5500.0,77.0168,77.0327,76.9612,76.9692,5500.0
2014-11-24 13:30:00,96.99,97.0,96.74,96.76,9100.0,76.9692,76.9771,76.7708,76.7867,9100.0
2014-11-24 14:00:00,96.75,96.81,96.63,96.66,10400.0,76.7787,76.8263,76.6835,76.7073,10400.0
2014-11-24 14:30:00,96.67,96.67,96.43,96.46,6900.0,76.7152,76.7152,76.5248,76.5486,6900.0
2014-11-24 15:00:00,96.46,96.61,96.46,96.47,7500.0,76.5486,76.6676,76.5486,76.5565,7500.0
2014-11-24 15:30:00,96.47,96.7,96.45,96.65,25200.0,76.5565,76.739,76.5407,76.6994,25200.0
2014-11-25 09:30:00,97.04,98.09,96.31,98.09,32400.0,77.0089,77.8421,76.4296,77.8421,32400.0
2014-11-25 10:00:00,98.11,98.11,97.57,97.59,17900.0,77.858,77.858,77.4295,77.4453,17900.0
2014-11-25 10:30:00,97.59,97.59,97.37,97.54,16800.0,77.4453,77.4453,77.2707,77.4057,16800.0
2014-11-25 11:00:00,97.5,97.5,97.26,97.27,17600.0,77.3739,77.3739,77.1835,77.1914,17600.0
2014-11-25 11:30:00,97.27,97.33,97.23,97.25,21000.0,77.1914,77.239,77.1596,77.1755,21000.0
2014-11-25 12:00:00,97.24,97.44,97.23,97.38,14700.0,77.1676,77.3263,77.1596,77.2787,14700.0
2014-11-25 12:30:00,97.39,97.44,97.23,97.23,19300.0,77.2866,77.3263,77.1596,77.1596,19300.0
2014-11-25 13:00:00,97.21,97.21,96.69,97.01,21900.0,77.1438,77.1438,76.7311,76.9851,21900.0
2014-11-25 13:30:00,96.95,97.11,96.93,97.08,15200.0,76.9374,77.0644,76.9216,77.0406,15200.0
2014-11-25 14:00:00,97.09,97.27,97.03,97.08,22000.0,77.0485,77.1914,77.0009,77.0406,22000.0
2014-11-25 14:30:00,97.08,97.26,96.92,97.15,24500.0,77.0406,77.1835,76.9136,77.0962,24500.0
2014-11-25 15:00:00,97.15,97.2,97.11,97.18,24100.0,77.0962,77.1358,77.0644,77.12,24100.0
2014-11-25 15:30:00,97.19,97.24,96.62,96.76,81200.0,77.1279,77.1676,76.6756,76.7867,81200.0
2014-11-26 09:30:00,97.24,97.24,96.68,96.9,10100.0,77.1676,77.1676,76.7232,76.8978,10100.0
2014-11-26 10:00:00,96.83,97.26,96.77,97.24,12600.0,76.8422,77.1835,76.7946,77.1676,12600.0
2014-11-26 10:30:00,97.31,98.21,97.31,98.21,31000.0,77.2231,77.9374,77.2231,77.9374,31000.0
2014-11-26 11:00:00,98.2,98.34,97.82,98.15,20800.0,77.9294,78.0405,77.6279,77.8897,20800.0
2014-11-26 11:30:00,98.15,98.15,97.83,98.04,6900.0,77.8897,77.8897,77.6358,77.8024,6900.0
2014-11-26 12:00:00,97.98,98.1,97.85,98.1,12900.0,77.7548,77.8501,77.6517,77.8501,12900.0
2014-11-26 12:30:00,98.16,98.18,97.94,97.94,4200.0,77.8977,77.9135,77.7231,77.7231,4200.0
2014-11-26 13:00:00,98.0,98.08,97.96,98.03,5500.0,77.7707,77.8342,77.739,77.7945,5500.0
2014-11-26 13:30:00,98.03,98.03,97.77,97.85,16300.0,77.7945,77.7945,77.5882,77.6517,16300.0
2014-11-26 14:00:00,97.88,98.01,97.87,98.0,6600.0,77.6755,77.7786,77.6675,77.7707,6600.0
2014-11-26 14:30:00,97.97,98.06,97.93,97.99,3800.0,77.7469,77.8183,77.7151,77.7628,3800.0
2014-11-26 15:00:00,97.95,97.96,97.74,97.77,4300.0,77.731,77.739,77.5644,77.5882,4300.0
2014-11-26 15:30:00,97.76,97.87,97.65,97.79,36300.0,77.5802,77.6675,77.4929,77.604,36300.0
2014-11-28 09:30:00,98.04,98.04,97.3,97.46,24600.0,77.8024,77.8024,77.2152,77.3422,24600.0
2014-11-28 10:00:00,97.45,97.9,96.78,97.01,29600.0,77.3342,77.6913,76.8025,76.9851,29600.0
2014-11-28 10:30:00,96.95,96.96,96.44,96.61,7800.0,76.9374,76.9454,76.5327,76.6676,7800.0
2014-11-28 11:00:00,96.65,96.65,96.07,96.24,10400.0,76.6994,76.6994,76.2391,76.374,10400.0
2014-11-28 11:30:00,96.21,96.59,96.18,96.59,7800.0,76.3502,76.6518,76.3264,76.6518,7800.0
2014-11-28 12:00:00,96.64,96.97,96.59,96.73,10200.0,76.6914,76.9533,76.6518,76.7629,10200.0
2014-11-28 12:30:00,96.77,97.11,96.62,96.98,31500.0,76.7946,77.0644,76.6756,76.9612,31500.0
2014-12-01 09:30:00,95.65,95.86,94.93,95.07,31500.0,75.9058,76.0724,75.3344,75.4455,31500.0
2014-12-01 10:00:00,95.07,95.22,94.71,94.94,47500.0,75.4455,75.5646,75.1598,75.3423,47500.0
2014-12-01 10:30:00,94.95,94.95,93.3,93.3,27200.0,75.3503,75.3503,74.0409,74.0409,27200.0
2014-12-01 11:00:00,93.33,93.35,92.69,92.81,24400.0,74.0647,74.0806,73.5568,73.652,24400.0
2014-12-01 11:30:00,92.79,93.08,92.73,92.92,12200.0,73.6362,73.8663,73.5885,73.7393,12200.0
2014-12-01 12:00:00,92.87,93.0,92.73,92.92,7500.0,73.6996,73.8028,73.5885,73.7393,7500.0
2014-12-01 12:30:00,92.91,93.04,92.82,93.04,4200.0,73.7314,73.8345,73.66,73.8345,4200.0
2014-12-01 13:00:00,93.01,93.09,92.91,92.92,10700.0,73.8107,73.8742,73.7314,73.7393,10700.0
2014-12-01 13:30:00,92.94,93.12,92.88,93.0,8700.0,73.7552,73.898,73.7076,73.8028,8700.0
2014-12-01 14:00:00,93.02,93.12,92.85,92.92,14400.0,73.8187,73.898,73.6838,73.7393,14400.0
2014-12-01 14:30:00,92.91,92.91,92.55,92.6,14500.0,73.7314,73.7314,73.4457,73.4854,14500.0
2014-12-01 15:00:00,92.56,92.56,92.12,92.12,16700.0,73.4536,73.4536,73.1045,73.1045,16700.0
2014-12-01 15:30:00,92.08,92.41,91.91,92.25,43100.0,73.0727,73.3346,72.9378,73.2076,43100.0
2014-12-02 09:30:00,92.02,92.19,91.4,91.67,18900.0,73.0251,73.16,72.5331,72.7473,18900.0
2014-12-02 10:00:00,91.69,91.72,91.45,91.59,12200.0,72.7632,72.787,72.5728,72.6839,12200.0
2014-12-02 10:30:00,91.6,91.89,91.5,91.58,12800.0,72.6918,72.9219,72.6124,72.6759,12800.0
2014-12-02 11:00:00,91.59,91.59,91.21,91.21,14100.0,72.6839,72.6839,72.3823,72.3823,14100.0
2014-12-02 11:30:00,91.21,91.45,91.15,91.35,11900.0,72.3823,72.5728,72.3347,72.4934,11900.0
2014-12-02 12:00:00,91.35,91.38,91.24,91.38,9700.0,72.4934,72.5172,72.4061,72.5172,9700.0
2014-12-02 12:30:00,91.35,91.48,91.31,91.45,11800.0,72.4934,72.5966,72.4617,72.5728,11800.0
2014-12-02 13:00:00,91.51,91.69,91.37,91.69,7200.0,72.6204,72.7632,72.5093,72.7632,7200.0
2014-12-02 13:30:00,91.67,91.94,91.67,91.94,5000.0,72.7473,72.9616,72.7473,72.9616,5000.0
2014-12-02 14:00:00,91.94,91.94,91.5,91.5,9300.0,72.9616,72.9616,72.6124,72.6124,9300.0
2014-12-02 14:30:00,91.48,91.89,91.42,91.63,15400.0,72.5966,72.9219,72.549,72.7156,15400.0
2014-12-02 15:00:00,91.64,91.64,91.36,91.46,12100.0,72.7235,72.7235,72.5013,72.5807,12100.0
2014-12-02 15:30:00,91.45,91.9,91.45,91.78,43800.0,72.5728,72.9299,72.5728,72.8346,43800.0
2014-12-03 09:30:00,92.33,92.33,91.14,91.18,12600.0,73.2711,73.2711,72.3267,72.3585,12600.0
2014-12-03 10:00:00,91.16,91.16,90.13,90.23,26200.0,72.3426,72.3426,71.5252,71.6046,26200.0
2014-12-03 10:30:00,90.21,90.55,90.14,90.19,17200.0,71.5887,71.8585,71.5332,71.5729,17200.0
2014-12-03 11:00:00,90.17,90.33,90.11,90.21,7600.0,71.557,71.684,71.5094,71.5887,7600.0
2014-12-03 11:30:00,90.21,90.5,90.17,90.47,9800.0,71.5887,71.8189,71.557,71.7951,9800.0
2014-12-03 12:00:00,90.52,91.27,90.51,91.05,18900.0,71.8347,72.4299,71.8268,72.2553,18900.0
2014-12-03 12:30:00,91.19,91.29,91.01,91.22,15600.0,72.3664,72.4458,72.2236,72.3902,15600.0
2014-12-03 13:00:00,91.23,91.85,91.21,91.65,13900.0,72.3982,72.8902,72.3823,72.7315,13900.0
2014-12-03 13:30:00,91.71,91.85,91.6,91.74,12600.0,72.7791,72.8902,72.6918,72.8029,12600.0
2014-12-03 14:00:00,91.75,91.75,91.43,91.49,6100.0,72.8108,72.8108,72.5569,72.6045,6100.0
2014-12-03 14:30:00,91.45,91.66,91.4,91.64,55000.0,72.5728,72.7394,72.5331,72.7235,55000.0
2014-12-03 15:00:00,91.56,91.62,91.36,91.43,26100.0,72.6601,72.7077,72.5013,72.5569,26100.0
2014-12-03 15:30:00,91.4,91.62,91.07,91.33,39700.0,72.5331,72.7077,72.2712,72.4775,39700.0
2014-12-04 09:30:00,90.86,91.76,90.13,90.7,5700.0,72.1045,72.8188,71.5252,71.9776,5700.0
2014-12-04 10:00:00,90.63,90.89,90.55,90.67,4000.0,71.922,72.1284,71.8585,71.9538,4000.0
2014-12-04 10:30:00,90.53,90.7,90.53,90.61,5600.0,71.8427,71.9776,71.8427,71.9062,5600.0
2014-12-04 11:00:00,90.63,90.8,90.13,90.13,10700.0,71.922,72.0569,71.5252,71.5252,10700.0
2014-12-04 11:30:00,90.11,90.49,90.11,90.42,2900.0,71.5094,71.8109,71.5094,71.7554,2900.0
2014-12-04 12:00:00,90.47,90.54,90.3,90.32,3200.0,71.7951,71.8506,71.6601,71.676,3200.0
2014-12-04 12:30:00,90.3,90.65,90.28,90.43,4900.0,71.6601,71.9379,71.6443,71.7633,4900.0
2014-12-04 13:00:00,90.4,90.46,90.29,90.29,2300.0,71.7395,71.7871,71.6522,71.6522,2300.0
2014-12-04 13:30:00,90.31,90.32,90.0,90.0,11700.0,71.6681,71.676,71.4221,71.4221,11700.0
2014-12-04 14:00:00,90.01,90.18,89.99,90.07,1800.0,71.43,71.5649,71.4141,71.4776,1800.0
2014-12-04 14:30:00,90.15,90.19,89.94,89.99,2900.0,71.5411,71.5729,71.3745,71.4141,2900.0
2014-12-04 15:00:00,89.96,89.97,89.06,89.09,16000.0,71.3903,71.3983,70.6761,70.6999,16000.0
2014-12-04 15:30:00,89.09,89.72,89.09,89.59,35900.0,70.6999,71.1999,70.6999,71.0967,35900.0
2014-12-05 09:30:00,89.44,89.53,88.77,89.05,11400.0,70.9777,71.0491,70.446,70.6682,11400.0
2014-12-05 10:00:00,89.05,89.55,89.05,89.16,9400.0,70.6682,71.065,70.6682,70.7555,9400.0
2014-12-05 10:30:00,89.2,89.35,88.91,88.98,8100.0,70.7872,70.9062,70.5571,70.6126,8100.0
2014-12-05 11:00:00,89.0,89.38,89.0,89.24,1900.0,70.6285,70.9301,70.6285,70.819,1900.0
2014-12-05 11:30:00,89.25,89.27,89.05,89.25,4500.0,70.8269,70.8428,70.6682,70.8269,4500.0
2014-12-05 12:00:00,89.29,89.47,89.24,89.4,2000.0,70.8586,71.0015,70.819,70.9459,2000.0
2014-12-05 12:30:00,89.48,89.67,89.27,89.3,5000.0,71.0094,71.1602,70.8428,70.8666,5000.0
2014-12-05 13:00:00,89.35,89.35,88.66,88.68,9000.0,70.9062,70.9062,70.3587,70.3745,9000.0
2014-12-05 13:30:00,88.64,89.5,88.55,89.4,13900.0,70.3428,71.0253,70.2714,70.9459,13900.0
2014-12-05 14:00:00,89.32,89.32,88.72,88.99,8500.0,70.8824,70.8824,70.4063,70.6206,8500.0
2014-12-05 14:30:00,88.96,89.02,88.87,88.99,16500.0,70.5967,70.6444,70.5253,70.6206,16500.0
2014-12-05 15:00:00,88.98,89.09,88.9,89.0,12400.0,70.6126,70.6999,70.5491,70.6285,12400.0
2014-12-05 15:30:00,88.99,89.38,88.92,89.35,69500.0,70.6206,70.9301,70.565,70.9062,69500.0
2014-12-08 09:30:00,88.92,90.41,88.37,89.16,8700.0,70.565,71.7474,70.1285,70.7555,8700.0
2014-12-08 10:00:00,89.28,89.82,89.27,89.67,16600.0,70.8507,71.2792,70.8428,71.1602,16600.0
2014-12-08 10:30:00,89.74,89.83,89.5,89.54,8500.0,71.2157,71.2872,71.0253,71.057,8500.0
2014-12-08 11:00:00,89.57,89.71,89.57,89.64,5500.0,71.0808,71.1919,71.0808,71.1364,5500.0
2014-12-08 11:30:00,89.65,89.82,89.62,89.76,14800.0,71.1443,71.2792,71.1205,71.2316,14800.0
2014-12-08 12:00:00,89.77,89.91,89.65,89.7,23200.0,71.2395,71.3506,71.1443,71.184,23200.0
2014-12-08 12:30:00,89.37,89.37,88.8,88.8,3400.0,70.9221,70.9221,70.4698,70.4698,3400.0
2014-12-08 13:00:00,88.77,88.77,88.21,88.42,8500.0,70.446,70.446,70.0016,70.1682,8500.0
2014-12-08 13:30:00,88.43,88.53,88.2,88.42,6000.0,70.1762,70.2555,69.9936,70.1682,6000.0
2014-12-08 14:00:00,88.39,89.11,88.23,88.88,9100.0,70.1444,70.7158,70.0174,70.5333,9100.0
2014-12-08 14:30:00,88.73,88.81,88.44,88.44,34400.0,70.4142,70.4777,70.1841,70.1841,34400.0
2014-12-08 15:00:00,88.48,88.5,88.34,88.34,11100.0,70.2158,70.2317,70.1047,70.1047,11100.0
2014-12-08 15:30:00,88.35,88.61,88.31,88.45,49900.0,70.1127,70.319,70.0809,70.192,49900.0
2014-12-09 09:30:00,87.56,87.7,86.88,87.47,13700.0,69.4857,69.5968,68.9461,69.4143,13700.0
2014-12-09 10:00:00,87.38,87.5,86.86,87.1,5200.0,69.3429,69.4381,68.9302,69.1207,5200.0
2014-12-09 10:30:00,87.19,87.19,86.65,86.75,22800.0,69.1921,69.1921,68.7636,68.8429,22800.0
2014-12-09 11:00:00,86.72,86.72,86.3,86.62,13200.0,68.8191,68.8191,68.4858,68.7398,13200.0
2014-12-09 11:30:00,86.61,86.69,86.53,86.68,9400.0,68.7318,68.7953,68.6684,68.7874,9400.0
2014-12-09 12:00:00,86.66,86.83,86.53,86.58,7800.0,68.7715,68.9064,68.6684,68.708,7800.0
2014-12-09 12:30:00,86.52,87.31,86.44,87.12,20000.0,68.6604,69.2873,68.5969,69.1366,20000.0
2014-12-09 13:00:00,87.15,87.33,86.97,87.12,6800.0,69.1604,69.3032,69.0175,69.1366,6800.0
2014-12-09 13:30:00,86.99,87.06,86.83,86.88,7400.0,69.0334,69.0889,68.9064,68.9461,7400.0
2014-12-09 14:00:00,86.86,86.98,86.69,86.75,13000.0,68.9302,69.0255,68.7953,68.8429,13000.0
2014-12-09 14:30:00,86.69,86.73,86.41,86.52,8200.0,68.7953,68.8271,68.5731,68.6604,8200.0
2014-12-09 15:00:00,86.5,86.57,86.26,86.34,15400.0,68.6445,68.7001,68.4541,68.5176,15400.0
2014-12-09 15:30:00,86.35,86.7,86.32,86.63,46800.0,68.5255,68.8033,68.5017,68.7477,46800.0
2014-12-10 09:30:00,86.04,86.27,85.73,85.77,19100.0,68.2795,68.462,68.0335,68.0652,19100.0
2014-12-10 10:00:00,85.65,85.96,85.59,85.85,20400.0,67.97,68.216,67.9224,68.1287,20400.0
2014-12-10 10:30:00,85.84,85.84,84.95,85.28,29300.0,68.1208,68.1208,67.4145,67.6764,29300.0
2014-12-10 11:00:00,85.29,85.77,85.2,85.35,20600.0,67.6843,68.0652,67.6129,67.7319,20600.0
2014-12-10 11:30:00,85.36,85.75,85.2,85.7,9100.0,67.7399,68.0494,67.6129,68.0097,9100.0
2014-12-10 12:00:00,85.67,85.71,85.2,85.3,20000.0,67.9859,68.0176,67.6129,67.6923,20000.0
2014-12-10 12:30:00,85.3,85.32,84.57,84.62,18200.0,67.6923,67.7081,67.1129,67.1526,18200.0
2014-12-10 13:00:00,84.54,84.62,84.45,84.6,17800.0,67.0891,67.1526,67.0177,67.1367,17800.0
2014-12-10 13:30:00,84.59,84.59,83.65,83.68,42900.0,67.1288,67.1288,66.3828,66.4067,42900.0
2014-12-10 14:00:00,83.62,83.66,82.58,82.68,42000.0,66.359,66.3908,65.5337,65.6131,42000.0
2014-12-10 14:30:00,82.7,82.83,82.34,82.73,33800.0,65.6289,65.7321,65.3433,65.6528,33800.0
2014-12-10 15:00:00,82.73,83.78,82.62,83.78,61600.0,65.6528,66.486,65.5655,66.486,61600.0
2014-12-10 15:30:00,83.79,84.02,83.2,83.29,71500.0,66.4939,66.6765,66.0257,66.0972,71500.0
2014-12-11 09:30:00,83.45,83.84,82.91,83.3,341200.0,66.2241,66.5336,65.7956,66.1051,341200.0
2014-12-11 10:00:00,83.29,85.41,83.2,84.6,56900.0,66.0972,67.7795,66.0257,67.1367,56900.0
2014-12-11 10:30:00,84.64,84.68,83.34,83.6,29500.0,67.1685,67.2002,66.1368,66.3432,29500.0
2014-12-11 11:00:00,83.6,83.64,83.32,83.59,21600.0,66.3432,66.3749,66.121,66.3352,21600.0
2014-12-11 11:30:00,83.62,83.87,83.45,83.52,12800.0,66.359,66.5574,66.2241,66.2797,12800.0
2014-12-11 12:00:00,83.53,83.72,83.43,83.62,6100.0,66.2876,66.4384,66.2083,66.359,6100.0
2014-12-11 12:30:00,83.68,83.75,83.02,83.61,23100.0,66.4067,66.4622,65.8829,66.3511,23100.0
2014-12-11 13:00:00,83.54,83.92,83.36,83.92,11200.0,66.2956,66.5971,66.1527,66.5971,11200.0
2014-12-11 13:30:00,83.95,85.12,83.92,84.75,41600.0,66.6209,67.5494,66.5971,67.2558,41600.0
2014-12-11 14:00:00,84.71,84.85,84.51,84.51,13600.0,67.224,67.3351,67.0653,67.0653,13600.0
2014-12-11 14:30:00,84.49,84.49,83.84,83.97,14300.0,67.0495,67.0495,66.5336,66.6368,14300.0
2014-12-11 15:00:00,84.05,84.35,84.01,84.07,15400.0,66.7003,66.9384,66.6685,66.7161,15400.0
2014-12-11 15:30:00,84.08,84.33,83.62,83.79,53500.0,66.7241,66.9225,66.359,66.4939,53500.0
2014-12-12 09:30:00,83.18,84.25,82.44,83.17,33000.0,66.0099,66.859,65.4226,66.0019,33000.0
2014-12-12 10:00:00,83.28,83.69,82.81,82.87,42000.0,66.0892,66.4146,65.7162,65.7639,42000.0
2014-12-12 10:30:00,82.93,83.03,81.95,81.99,21800.0,65.8115,65.8908,65.0338,65.0655,21800.0
2014-12-12 11:00:00,81.98,82.78,81.96,82.54,26500.0,65.0576,65.6924,65.0417,65.502,26500.0
2014-12-12 11:30:00,82.54,82.7,82.4,82.51,19900.0,65.502,65.6289,65.3909,65.4782,19900.0
2014-12-12 12:00:00,82.54,83.27,82.5,83.27,25400.0,65.502,66.0813,65.4702,66.0813,25400.0
2014-12-12 12:30:00,83.25,83.39,82.67,82.69,20100.0,66.0654,66.1765,65.6051,65.621,20100.0
2014-12-12 13:00:00,82.68,83.49,82.67,82.91,122800.0,65.6131,66.2559,65.6051,65.7956,122800.0
2014-12-12 13:30:00,82.89,83.0,82.55,82.73,29300.0,65.7797,65.867,65.5099,65.6528,29300.0
2014-12-12 14:00:00,82.65,82.77,82.49,82.71,12500.0,65.5893,65.6845,65.4623,65.6369,12500.0
2014-12-12 14:30:00,82.81,82.91,82.56,82.91,16100.0,65.7162,65.7956,65.5178,65.7956,16100.0
2014-12-12 15:00:00,82.93,83.16,82.85,83.0,22600.0,65.8115,65.994,65.748,65.867,22600.0
2014-12-12 15:30:00,83.08,83.21,82.9,83.02,90600.0,65.9305,66.0337,65.7877,65.8829,90600.0
2014-12-15 09:30:00,83.33,84.05,82.7,82.9,55400.0,66.1289,66.7003,65.6289,65.7877,55400.0
2014-12-15 10:00:00,82.9,82.9,81.55,82.45,41400.0,65.7877,65.7877,64.7163,65.4306,41400.0
2014-12-15 10:30:00,82.45,82.5,82.05,82.31,13600.0,65.4306,65.4702,65.1131,65.3195,13600.0
2014-12-15 11:00:00,82.27,82.29,81.13,81.24,25400.0,65.2877,65.3036,64.383,64.4703,25400.0
2014-12-15 11:30:00,81.24,81.81,80.93,81.02,221600.0,64.4703,64.9227,64.2243,64.2957,221600.0
2014-12-15 12:00:00,81.0,81.3,80.83,80.96,43000.0,64.2799,64.5179,64.145,64.2481,43000.0
2014-12-15 12:30:00,81.01,81.14,80.91,81.07,45900.0,64.2878,64.391,64.2084,64.3354,45900.0
2014-12-15 13:00:00,81.04,81.2,80.91,81.0,96400.0,64.3116,64.4386,64.2084,64.2799,96400.0
2014-12-15 13:30:00,81.0,81.15,80.98,81.15,109600.0,64.2799,64.3989,64.264,64.3989,109600.0
2014-12-15 14:00:00,81.12,81.71,81.07,81.7,19000.0,64.3751,64.8433,64.3354,64.8354,19000.0
2014-12-15 14:30:00,81.69,81.87,81.44,81.81,19800.0,64.8274,64.9703,64.629,64.9227,19800.0
2014-12-15 15:00:00,81.86,82.52,81.86,82.37,26600.0,64.9623,65.4861,64.9623,65.3671,26600.0
2014-12-15 15:30:00,82.4,82.53,82.12,82.4,81100.0,65.3909,65.494,65.1687,65.3909,81100.0
2014-12-16 09:30:00,81.47,81.57,80.44,80.57,72600.0,64.6528,64.7322,63.8355,63.9386,72600.0
2014-12-16 10:00:00,80.58,81.33,80.38,81.33,50300.0,63.9466,64.5417,63.7878,64.5417,50300.0
2014-12-16 10:30:00,81.27,81.55,81.11,81.36,17900.0,64.4941,64.7163,64.3672,64.5656,17900.0
2014-12-16 11:00:00,81.25,82.29,81.22,82.2,19700.0,64.4783,65.3036,64.4545,65.2322,19700.0
2014-12-16 11:30:00,82.21,83.6,82.17,83.05,28300.0,65.2401,66.3432,65.2084,65.9067,28300.0
2014-12-16 12:00:00,83.08,83.19,82.56,82.76,7800.0,65.9305,66.0178,65.5178,65.6766,7800.0
2014-12-16 12:30:00,82.77,83.07,82.75,82.84,26800.0,65.6845,65.9226,65.6686,65.74,26800.0
2014-12-16 13:00:00,82.86,83.14,82.42,82.47,26100.0,65.7559,65.9781,65.4067,65.4464,26100.0
2014-12-16 13:30:00,82.41,82.96,82.21,82.78,32400.0,65.3988,65.8353,65.2401,65.6924,32400.0
2014-12-16 14:00:00,82.71,83.03,82.71,83.0,17200.0,65.6369,65.8908,65.6369,65.867,17200.0
2014-12-16 14:30:00,82.99,83.05,82.34,82.45,16600.0,65.8591,65.9067,65.3433,65.4306,16600.0
2014-12-16 15:00:00,82.49,82.58,81.94,82.09,21300.0,65.4623,65.5337,65.0258,65.1449,21300.0
2014-12-16 15:30:00,82.12,82.43,81.87,81.91,43500.0,65.1687,65.4147,64.9703,65.002,43500.0
2014-12-17 09:30:00,82.23,83.14,81.93,83.13,117800.0,65.256,65.9781,65.0179,65.9702,117800.0
2014-12-17 10:00:00,83.15,83.29,82.91,83.01,64900.0,65.9861,66.0972,65.7956,65.875,64900.0
2014-12-17 10:30:00,83.02,83.17,82.83,83.14,23600.0,65.8829,66.0019,65.7321,65.9781,23600.0
2014-12-17 11:00:00,83.13,83.52,83.11,83.25,21300.0,65.9702,66.2797,65.9543,66.0654,21300.0
2014-12-17 11:30:00,83.21,83.57,83.02,83.44,29000.0,66.0337,66.3194,65.8829,66.2162,29000.0
2014-12-17 12:00:00,83.5,84.01,83.5,83.65,35900.0,66.2638,66.6685,66.2638,66.3828,35900.0
2014-12-17 12:30:00,83.68,83.88,83.57,83.88,32800.0,66.4067,66.5654,66.3194,66.5654,32800.0
2014-12-17 13:00:00,83.91,84.16,83.88,83.93,18500.0,66.5892,66.7876,66.5654,66.605,18500.0
2014-12-17 13:30:00,83.95,84.0,83.5,83.96,35400.0,66.6209,66.6606,66.2638,66.6289,35400.0
2014-12-17 14:00:00,83.95,85.79,83.76,85.54,95400.0,66.6209,68.0811,66.4701,67.8827,95400.0
2014-12-17 14:30:00,85.53,85.69,84.99,85.37,68700.0,67.8748,68.0017,67.4462,67.7478,68700.0
2014-12-17 15:00:00,85.35,85.38,84.82,85.18,68600.0,67.7319,67.7557,67.3113,67.597,68600.0
2014-12-17 15:30:00,85.16,85.42,84.73,84.89,183900.0,67.5812,67.7875,67.2399,67.3669,183900.0
2014-12-18 09:30:00,85.76,87.97,85.76,87.92,94900.0,68.0573,69.8111,68.0573,69.7714,94900.0
2014-12-18 10:00:00,87.81,88.2,87.66,88.12,35000.0,69.6841,69.9936,69.5651,69.9301,35000.0
2014-12-18 10:30:00,88.1,88.24,87.89,88.12,16100.0,69.9143,70.0254,69.7476,69.9301,16100.0
2014-12-18 11:00:00,88.08,88.1,87.72,88.0,15800.0,69.8984,69.9143,69.6127,69.8349,15800.0
2014-12-18 11:30:00,88.0,88.65,87.92,88.65,19900.0,69.8349,70.3507,69.7714,70.3507,19900.0
2014-12-18 12:00:00,88.63,89.57,88.63,89.28,48700.0,70.3349,71.0808,70.3349,70.8507,48700.0
2014-12-18 12:30:00,88.88,89.37,88.46,89.26,29700.0,70.5333,70.9221,70.2,70.8348,29700.0
2014-12-18 13:00:00,89.21,89.47,89.1,89.25,19800.0,70.7951,71.0015,70.7078,70.8269,19800.0
2014-12-18 13:30:00,89.21,89.37,88.25,88.26,20500.0,70.7951,70.9221,70.0333,70.0412,20500.0
2014-12-18 14:00:00,88.24,88.3,87.85,88.01,14000.0,70.0254,70.073,69.7159,69.8428,14000.0
2014-12-18 14:30:00,88.01,88.19,87.85,88.17,32000.0,69.8428,69.9857,69.7159,69.9698,32000.0
2014-12-18 15:00:00,88.13,88.13,87.56,87.82,26200.0,69.9381,69.9381,69.4857,69.6921,26200.0
2014-12-18 15:30:00,87.87,88.38,87.79,88.33,66200.0,69.7317,70.1365,69.6683,70.0968,66200.0
2014-12-19 09:30:00,88.5,88.92,88.02,88.87,30600.0,70.2317,70.565,69.8508,70.5253,30600.0
2014-12-19 10:00:00,88.86,89.14,88.73,88.79,14200.0,70.5174,70.7396,70.4142,70.4618,14200.0
2014-12-19 10:30:00,88.75,88.8,88.56,88.61,8200.0,70.4301,70.4698,70.2793,70.319,8200.0
2014-12-19 11:00:00,88.57,88.69,88.18,88.57,17000.0,70.2873,70.3825,69.9778,70.2873,17000.0
2014-12-19 11:30:00,88.58,88.78,88.36,88.71,28800.0,70.2952,70.4539,70.1206,70.3984,28800.0
2014-12-19 12:00:00,88.64,88.74,88.55,88.63,48700.0,70.3428,70.4222,70.2714,70.3349,48700.0
2014-12-19 12:30:00,88.54,88.72,88.54,88.63,11900.0,70.2634,70.4063,70.2634,70.3349,11900.0
2014-12-19 13:00:00,88.63,88.81,88.58,88.77,12000.0,70.3349,70.4777,70.2952,70.446,12000.0
2014-12-19 13:30:00,88.78,89.06,88.74,88.94,34100.0,70.4539,70.6761,70.4222,70.5809,34100.0
2014-12-19 14:00:00,88.93,88.95,88.79,88.89,10900.0,70.5729,70.5888,70.4618,70.5412,10900.0
2014-12-19 14:30:00,88.87,89.21,88.87,89.18,10500.0,70.5253,70.7951,70.5253,70.7713,10500.0
2014-12-19 15:00:00,89.2,89.23,88.98,89.23,16400.0,70.7872,70.811,70.6126,70.811,16400.0
2014-12-19 15:30:00,89.24,89.44,88.59,88.72,87900.0,70.819,70.9777,70.3031,70.4063,87900.0
2014-12-22 09:30:00,89.21,89.52,89.1,89.15,17300.0,70.7951,71.0412,70.7078,70.7475,17300.0
2014-12-22 10:00:00,89.1,89.71,89.05,89.68,10500.0,70.7078,71.1919,70.6682,71.1681,10500.0
2014-12-22 10:30:00,89.64,89.9,89.63,89.77,13800.0,71.1364,71.3427,71.1284,71.2395,13800.0
2014-12-22 11:00:00,89.69,89.73,89.36,89.4,12200.0,71.1761,71.2078,70.9142,70.9459,12200.0
2014-12-22 11:30:00,89.42,89.44,89.02,89.03,21500.0,70.9618,70.9777,70.6444,70.6523,21500.0
2014-12-22 12:00:00,89.03,89.04,88.74,88.75,12300.0,70.6523,70.6602,70.4222,70.4301,12300.0
2014-12-22 12:30:00,88.73,88.77,88.59,88.68,5800.0,70.4142,70.446,70.3031,70.3745,5800.0
2014-12-22 13:00:00,88.7,88.73,88.25,88.37,15700.0,70.3904,70.4142,70.0333,70.1285,15700.0
2014-12-22 13:30:00,88.37,88.75,88.37,88.39,17400.0,70.1285,70.4301,70.1285,70.1444,17400.0
2014-12-22 14:00:00,88.38,88.41,87.74,87.74,17900.0,70.1365,70.1603,69.6286,69.6286,17900.0
2014-12-22 14:30:00,87.74,88.72,87.74,88.67,11600.0,69.6286,70.4063,69.6286,70.3666,11600.0
2014-12-22 15:00:00,88.68,88.83,88.6,88.81,11100.0,70.3745,70.4936,70.3111,70.4777,11100.0
2014-12-22 15:30:00,88.77,89.34,88.75,89.25,71200.0,70.446,70.8983,70.4301,70.8269,71200.0
2014-12-23 09:30:00,89.08,89.87,88.73,88.78,52600.0,70.692,71.3189,70.4142,70.4539,52600.0
2014-12-23 10:00:00,88.76,89.16,88.75,89.07,76200.0,70.438,70.7555,70.4301,70.684,76200.0
2014-12-23 10:30:00,89.07,89.07,88.74,89.03,27600.0,70.684,70.684,70.4222,70.6523,27600.0
2014-12-23 11:00:00,89.02,89.03,88.9,88.96,15300.0,70.6444,70.6523,70.5491,70.5967,15300.0
2014-12-23 11:30:00,88.96,89.07,88.84,88.95,12400.0,70.5967,70.684,70.5015,70.5888,12400.0
2014-12-23 12:00:00,88.96,89.05,88.96,88.97,2500.0,70.5967,70.6682,70.5967,70.6047,2500.0
2014-12-23 12:30:00,88.95,89.03,88.85,88.91,13400.0,70.5888,70.6523,70.5095,70.5571,13400.0
2014-12-23 13:00:00,88.91,88.91,88.71,88.76,13400.0,70.5571,70.5571,70.3984,70.438,13400.0
2014-12-23 13:30:00,88.8,88.86,88.67,88.71,10500.0,70.4698,70.5174,70.3666,70.3984,10500.0
2014-12-23 14:00:00,88.66,88.68,88.35,88.57,20700.0,70.3587,70.3745,70.1127,70.2873,20700.0
2014-12-23 14:30:00,88.61,88.69,88.58,88.69,8800.0,70.319,70.3825,70.2952,70.3825,8800.0
2014-12-23 15:00:00,88.66,88.71,88.62,88.66,9200.0,70.3587,70.3984,70.3269,70.3587,9200.0
2014-12-23 15:30:00,88.71,88.75,88.53,88.6,29300.0,70.3984,70.4301,70.2555,70.3111,29300.0
2014-12-24 09:30:00,88.37,88.7,88.25,88.42,7000.0,70.1285,70.3904,70.0333,70.1682,7000.0
2014-12-24 10:00:00,88.5,88.5,87.76,87.76,7200.0,70.2317,70.2317,69.6445,69.6445,7200.0
2014-12-24 10:30:00,87.63,88.03,87.57,87.86,9500.0,69.5413,69.8587,69.4937,69.7238,9500.0
2014-12-24 11:00:00,87.85,88.03,87.8,88.0,5100.0,69.7159,69.8587,69.6762,69.8349,5100.0
2014-12-24 11:30:00,88.0,88.06,87.96,88.05,5400.0,69.8349,69.8825,69.8032,69.8746,5400.0
2014-12-24 12:00:00,88.03,88.48,88.02,88.48,9000.0,69.8587,70.2158,69.8508,70.2158,9000.0
2014-12-24 12:30:00,88.5,88.54,88.31,88.41,14000.0,70.2317,70.2634,70.0809,70.1603,14000.0
2014-12-26 09:30:00,88.51,88.51,88.39,88.42,1500.0,70.2396,70.2396,70.1444,70.1682,1500.0
2014-12-26 10:00:00,88.5,88.65,88.37,88.55,24400.0,70.2317,70.3507,70.1285,70.2714,24400.0
2014-12-26 10:30:00,88.52,88.75,88.5,88.72,15600.0,70.2476,70.4301,70.2317,70.4063,15600.0
2014-12-26 11:00:00,88.79,88.81,88.79,88.81,900.0,70.4618,70.4777,70.4618,70.4777,900.0
2014-12-26 11:30:00,88.82,88.84,88.72,88.84,2100.0,70.4856,70.5015,70.4063,70.5015,2100.0
2014-12-26 12:00:00,88.84,89.02,88.84,89.01,1700.0,70.5015,70.6444,70.5015,70.6364,1700.0
2014-12-26 12:30:00,88.96,89.09,88.89,88.96,5900.0,70.5967,70.6999,70.5412,70.5967,5900.0
2014-12-26 13:00:00,88.95,88.95,88.62,88.62,1800.0,70.5888,70.5888,70.3269,70.3269,1800.0
2014-12-26 13:30:00,88.55,88.64,88.51,88.59,1500.0,70.2714,70.3428,70.2396,70.3031,1500.0
2014-12-26 14:00:00,88.52,88.63,88.5,88.58,6300.0,70.2476,70.3349,70.2317,70.2952,6300.0
2014-12-26 14:30:00,88.58,88.71,88.57,88.59,2000.0,70.2952,70.3984,70.2873,70.3031,2000.0
2014-12-26 15:00:00,88.54,88.54,88.24,88.26,4500.0,70.2634,70.2634,70.0254,70.0412,4500.0
2014-12-26 15:30:00,88.31,88.36,87.97,88.11,17000.0,70.0809,70.1206,69.8111,69.9222,17000.0
2014-12-29 09:30:00,88.44,89.24,88.4,89.1,10200.0,70.1841,70.819,70.1523,70.7078,10200.0
2014-12-29 10:00:00,89.16,89.16,88.54,88.92,7100.0,70.7555,70.7555,70.2634,70.565,7100.0
2014-12-29 10:30:00,88.86,88.92,88.77,88.82,3400.0,70.5174,70.565,70.446,70.4856,3400.0
2014-12-29 11:00:00,88.86,88.88,88.77,88.88,11100.0,70.5174,70.5333,70.446,70.5333,11100.0
2014-12-29 11:30:00,88.9,88.91,88.77,88.82,13600.0,70.5491,70.5571,70.446,70.4856,13600.0
2014-12-29 12:00:00,88.79,88.88,88.55,88.55,9200.0,70.4618,70.5333,70.2714,70.2714,9200.0
2014-12-29 12:30:00,88.61,88.68,88.57,88.64,2800.0,70.319,70.3745,70.2873,70.3428,2800.0
2014-12-29 13:00:00,88.66,88.66,88.55,88.62,15900.0,70.3587,70.3587,70.2714,70.3269,15900.0
2014-12-29 13:30:00,88.59,88.59,88.45,88.51,4500.0,70.3031,70.3031,70.192,70.2396,4500.0
2014-12-29 14:00:00,88.51,88.51,88.43,88.45,6000.0,70.2396,70.2396,70.1762,70.192,6000.0
2014-12-29 14:30:00,88.52,88.52,88.34,88.34,5400.0,70.2476,70.2476,70.1047,70.1047,5400.0
2014-12-29 15:00:00,88.4,88.44,88.3,88.4,6300.0,70.1523,70.1841,70.073,70.1523,6300.0
2014-12-29 15:30:00,88.41,88.52,88.32,88.38,24900.0,70.1603,70.2476,70.0889,70.1365,24900.0
2014-12-30 09:30:00,87.86,88.87,87.81,88.84,15800.0,69.7238,70.5253,69.6841,70.5015,15800.0
2014-12-30 10:00:00,88.75,89.14,88.71,89.14,12300.0,70.4301,70.7396,70.3984,70.7396,12300.0
2014-12-30 10:30:00,89.18,90.17,89.16,90.0,45100.0,70.7713,71.557,70.7555,71.4221,45100.0
2014-12-30 11:00:00,89.94,90.3,89.88,90.14,29600.0,71.3745,71.6601,71.3268,71.5332,29600.0
2014-12-30 11:30:00,90.09,90.12,89.93,89.95,19600.0,71.4935,71.5173,71.3665,71.3824,19600.0
2014-12-30 12:00:00,89.95,90.06,89.93,89.98,14600.0,71.3824,71.4697,71.3665,71.4062,14600.0
2014-12-30 12:30:00,90.02,90.23,89.94,90.21,5500.0,71.4379,71.6046,71.3745,71.5887,5500.0
2014-12-30 13:00:00,90.08,90.08,89.94,90.0,10800.0,71.4856,71.4856,71.3745,71.4221,10800.0
2014-12-30 13:30:00,90.01,90.01,89.34,89.35,12200.0,71.43,71.43,70.8983,70.9062,12200.0
2014-12-30 14:00:00,89.39,89.42,89.05,89.13,13300.0,70.938,70.9618,70.6682,70.7317,13300.0
2014-12-30 14:30:00,89.16,89.21,88.52,88.54,11500.0,70.7555,70.7951,70.2476,70.2634,11500.0
2014-12-30 15:00:00,88.51,88.71,87.92,87.97,20000.0,70.2396,70.3984,69.7714,69.8111,20000.0
2014-12-30 15:30:00,87.97,88.68,87.89,88.54,39100.0,69.8111,70.3745,69.7476,70.2634,39100.0
2014-12-31 09:30:00,88.8,88.93,88.16,88.34,8900.0,70.4698,70.5729,69.9619,70.1047,8900.0
2014-12-31 10:00:00,88.24,88.45,88.16,88.16,6300.0,70.0254,70.192,69.9619,69.9619,6300.0
2014-12-31 10:30:00,88.09,88.09,87.6,87.66,5700.0,69.9063,69.9063,69.5175,69.5651,5700.0
2014-12-31 11:00:00,87.67,87.88,87.55,87.88,5300.0,69.573,69.7397,69.4778,69.7397,5300.0
2014-12-31 11:30:00,87.91,88.36,87.91,88.3,13100.0,69.7635,70.1206,69.7635,70.073,13100.0
2014-12-31 12:00:00,88.25,88.45,88.24,88.34,6800.0,70.0333,70.192,70.0254,70.1047,6800.0
2014-12-31 12:30:00,88.29,89.0,88.29,88.64,34500.0,70.0651,70.6285,70.0651,70.3428,34500.0
2014-12-31 13:00:00,88.62,88.64,88.3,88.6,6300.0,70.3269,70.3428,70.073,70.3111,6300.0
2014-12-31 13:30:00,88.49,88.62,88.3,88.36,5400.0,70.2238,70.3269,70.073,70.1206,5400.0
2014-12-31 14:00:00,88.35,88.35,87.98,88.25,3400.0,70.1127,70.1127,69.819,70.0333,3400.0
2014-12-31 14:30:00,88.24,88.25,88.0,88.05,3800.0,70.0254,70.0333,69.8349,69.8746,3800.0
2014-12-31 15:00:00,88.02,88.55,87.98,88.43,5800.0,69.8508,70.2714,69.819,70.1762,5800.0
2014-12-31 15:30:00,88.32,88.32,87.89,88.03,25900.0,70.0889,70.0889,69.7476,69.8587,25900.0
2015-01-02 09:30:00,88.33,88.51,86.0,86.11,23200.0,70.0968,70.2396,68.2478,68.335,23200.0
2015-01-02 10:00:00,86.04,86.92,85.76,86.34,10700.0,68.2795,68.9778,68.0573,68.5176,10700.0
2015-01-02 10:30:00,86.32,86.32,85.78,86.12,17500.0,68.5017,68.5017,68.0732,68.343,17500.0
2015-01-02 11:00:00,86.03,86.23,85.61,85.97,16000.0,68.2716,68.4303,67.9383,68.2239,16000.0
2015-01-02 11:30:00,86.04,86.19,85.73,85.73,12300.0,68.2795,68.3985,68.0335,68.0335,12300.0
2015-01-02 12:00:00,85.78,85.89,85.58,85.62,5300.0,68.0732,68.1605,67.9145,67.9462,5300.0
2015-01-02 12:30:00,85.55,85.57,85.28,85.34,6800.0,67.8906,67.9065,67.6764,67.724,6800.0
2015-01-02 13:00:00,85.34,85.51,85.0,85.25,22100.0,67.724,67.8589,67.4542,67.6526,22100.0
2015-01-02 13:30:00,85.26,85.39,84.81,85.26,13600.0,67.6605,67.7637,67.3034,67.6605,13600.0
2015-01-02 14:00:00,85.28,85.61,85.25,85.44,7200.0,67.6764,67.9383,67.6526,67.8034,7200.0
2015-01-02 14:30:00,85.38,85.77,85.2,85.56,6400.0,67.7557,68.0652,67.6129,67.8986,6400.0
2015-01-02 15:00:00,85.55,85.55,84.84,84.99,10900.0,67.8906,67.8906,67.3272,67.4462,10900.0
2015-01-02 15:30:00,84.99,85.64,84.93,85.43,41900.0,67.4462,67.9621,67.3986,67.7954,41900.0
2015-01-05 09:30:00,85.54,85.54,84.08,84.08,11500.0,67.8827,67.8827,66.7241,66.7241,11500.0
2015-01-05 10:00:00,84.08,84.15,83.5,83.52,32300.0,66.7241,66.7796,66.2638,66.2797,32300.0
2015-01-05 10:30:00,83.45,83.56,83.06,83.27,31000.0,66.2241,66.3114,65.9146,66.0813,31000.0
2015-01-05 11:00:00,83.14,83.14,82.62,82.87,21600.0,65.9781,65.9781,65.5655,65.7639,21600.0
2015-01-05 11:30:00,82.79,83.03,82.48,82.5,21100.0,65.7004,65.8908,65.4544,65.4702,21100.0
2015-01-05 12:00:00,82.58,82.73,82.24,82.45,27600.0,65.5337,65.6528,65.2639,65.4306,27600.0
2015-01-05 12:30:00,82.48,82.65,82.41,82.5,62100.0,65.4544,65.5893,65.3988,65.4702,62100.0
2015-01-05 13:00:00,82.5,82.55,81.58,81.65,17800.0,65.4702,65.5099,64.7401,64.7957,17800.0
2015-01-05 13:30:00,81.6,81.67,81.27,81.5,27600.0,64.756,64.8116,64.4941,64.6767,27600.0
2015-01-05 14:00:00,81.51,82.02,81.49,81.92,10300.0,64.6846,65.0893,64.6687,65.01,10300.0
2015-01-05 14:30:00,81.95,82.18,81.91,82.06,8200.0,65.0338,65.2163,65.002,65.1211,8200.0
2015-01-05 15:00:00,82.06,82.75,82.0,82.67,12800.0,65.1211,65.6686,65.0734,65.6051,12800.0
2015-01-05 15:30:00,82.67,83.19,82.67,83.01,41200.0,65.6051,66.0178,65.6051,65.875,41200.0
2015-01-06 09:30:00,83.3,84.26,83.3,84.13,12200.0,66.1051,66.8669,66.1051,66.7638,12200.0
2015-01-06 10:00:00,84.14,85.0,84.05,84.96,40000.0,66.7717,67.4542,66.7003,67.4224,40000.0
2015-01-06 10:30:00,84.96,84.97,84.81,84.81,23300.0,67.4224,67.4304,67.3034,67.3034,23300.0
2015-01-06 11:00:00,84.74,84.74,83.92,83.92,22600.0,67.2478,67.2478,66.5971,66.5971,22600.0
2015-01-06 11:30:00,83.92,83.99,83.67,83.84,8100.0,66.5971,66.6527,66.3987,66.5336,8100.0
2015-01-06 12:00:00,83.88,83.92,83.31,83.48,13400.0,66.5654,66.5971,66.113,66.2479,13400.0
2015-01-06 12:30:00,83.39,84.08,83.35,84.07,16200.0,66.1765,66.7241,66.1448,66.7161,16200.0
2015-01-06 13:00:00,84.03,84.06,83.85,84.02,22700.0,66.6844,66.7082,66.5416,66.6765,22700.0
2015-01-06 13:30:00,84.01,84.69,83.79,84.68,28400.0,66.6685,67.2082,66.4939,67.2002,28400.0
2015-01-06 14:00:00,84.7,84.98,84.54,84.98,15000.0,67.2161,67.4383,67.0891,67.4383,15000.0
2015-01-06 14:30:00,84.99,85.34,84.92,85.31,57600.0,67.4462,67.724,67.3907,67.7002,57600.0
2015-01-06 15:00:00,85.4,85.77,85.31,85.53,21500.0,67.7716,68.0652,67.7002,67.8748,21500.0
2015-01-06 15:30:00,85.51,85.52,84.57,84.61,96900.0,67.8589,67.8668,67.1129,67.1447,96900.0
2015-01-07 09:30:00,85.43,86.0,85.1,85.4,35100.0,67.7954,68.2478,67.5335,67.7716,35100.0
2015-01-07 10:00:00,85.43,86.0,85.43,85.47,29500.0,67.7954,68.2478,67.7954,67.8272,29500.0
2015-01-07 10:30:00,85.36,85.38,84.36,84.94,24300.0,67.7399,67.7557,66.9463,67.4066,24300.0
2015-01-07 11:00:00,84.83,84.88,83.94,83.99,15300.0,67.3193,67.3589,66.613,66.6527,15300.0
2015-01-07 11:30:00,83.86,85.24,83.86,85.24,14900.0,66.5495,67.6446,66.5495,67.6446,14900.0
2015-01-07 12:00:00,85.23,85.37,85.03,85.29,11900.0,67.6367,67.7478,67.478,67.6843,11900.0
2015-01-07 12:30:00,85.33,85.54,85.25,85.33,9300.0,67.7161,67.8827,67.6526,67.7161,9300.0
2015-01-07 13:00:00,85.24,85.67,85.18,85.21,10000.0,67.6446,67.9859,67.597,67.6208,10000.0
2015-01-07 13:30:00,85.28,85.7,85.13,85.52,12900.0,67.6764,68.0097,67.5573,67.8668,12900.0
2015-01-07 14:00:00,85.52,85.73,85.17,85.35,30800.0,67.8668,68.0335,67.5891,67.7319,30800.0
2015-01-07 14:30:00,85.38,85.89,85.35,85.67,15500.0,67.7557,68.1605,67.7319,67.9859,15500.0
2015-01-07 15:00:00,85.67,85.89,85.2,85.29,25000.0,67.9859,68.1605,67.6129,67.6843,25000.0
2015-01-07 15:30:00,85.22,85.63,85.22,85.28,62500.0,67.6288,67.9541,67.6288,67.6764,62500.0
2015-01-08 09:30:00,86.15,87.16,85.94,86.99,27000.0,68.3668,69.1683,68.2001,69.0334,27000.0
2015-01-08 10:00:00,86.99,87.36,86.92,87.27,25200.0,69.0334,69.327,68.9778,69.2556,25200.0
2015-01-08 10:30:00,87.32,87.89,87.29,87.66,27000.0,69.2953,69.7476,69.2715,69.5651,27000.0
2015-01-08 11:00:00,87.67,87.97,87.57,87.76,15300.0,69.573,69.8111,69.4937,69.6445,15300.0
2015-01-08 11:30:00,87.75,87.82,87.42,87.78,9800.0,69.6365,69.6921,69.3746,69.6603,9800.0
2015-01-08 12:00:00,87.83,87.94,87.81,87.93,8800.0,69.7,69.7873,69.6841,69.7794,8800.0
2015-01-08 12:30:00,87.93,87.94,87.44,87.47,9800.0,69.7794,69.7873,69.3905,69.4143,9800.0
2015-01-08 13:00:00,87.42,87.47,87.18,87.32,24500.0,69.3746,69.4143,69.1842,69.2953,24500.0
2015-01-08 13:30:00,87.37,87.62,87.12,87.12,6800.0,69.335,69.5334,69.1366,69.1366,6800.0
2015-01-08 14:00:00,87.18,87.41,87.14,87.34,5300.0,69.1842,69.3667,69.1524,69.3112,5300.0
2015-01-08 14:30:00,87.41,87.41,87.13,87.27,7100.0,69.3667,69.3667,69.1445,69.2556,7100.0
2015-01-08 15:00:00,87.27,87.37,87.15,87.16,7600.0,69.2556,69.335,69.1604,69.1683,7600.0
2015-01-08 15:30:00,87.14,87.24,86.84,86.91,58600.0,69.1524,69.2318,68.9144,68.9699,58600.0
2015-01-09 09:30:00,86.92,87.68,86.43,86.76,5500.0,68.9778,69.581,68.589,68.8509,5500.0
2015-01-09 10:00:00,86.75,86.91,86.14,86.14,24700.0,68.8429,68.9699,68.3589,68.3589,24700.0
2015-01-09 10:30:00,86.22,86.86,86.03,86.86,31400.0,68.4223,68.9302,68.2716,68.9302,31400.0
2015-01-09 11:00:00,86.9,86.92,86.4,86.9,24200.0,68.962,68.9778,68.5652,68.962,24200.0
2015-01-09 11:30:00,86.83,87.34,86.7,87.21,11500.0,68.9064,69.3112,68.8033,69.208,11500.0
2015-01-09 12:00:00,87.29,87.42,86.89,86.98,26500.0,69.2715,69.3746,68.954,69.0255,26500.0
2015-01-09 12:30:00,87.04,87.04,86.57,86.59,8200.0,69.0731,69.0731,68.7001,68.716,8200.0
2015-01-09 13:00:00,86.51,86.6,86.31,86.42,10300.0,68.6525,68.7239,68.4938,68.5811,10300.0
2015-01-09 13:30:00,86.42,87.22,86.41,87.16,8000.0,68.5811,69.2159,68.5731,69.1683,8000.0
2015-01-09 14:00:00,87.14,87.2,86.88,87.2,9300.0,69.1524,69.2001,68.9461,69.2001,9300.0
2015-01-09 14:30:00,87.13,87.28,87.04,87.05,10500.0,69.1445,69.2635,69.0731,69.081,10500.0
2015-01-09 15:00:00,87.07,87.28,86.92,86.95,22600.0,69.0969,69.2635,68.9778,69.0017,22600.0
2015-01-09 15:30:00,86.87,87.23,86.81,87.0,61200.0,68.9382,69.2239,68.8906,69.0413,61200.0
2015-01-12 09:30:00,86.72,86.86,86.07,86.44,11800.0,68.8191,68.9302,68.3033,68.5969,11800.0
2015-01-12 10:00:00,86.44,87.07,86.4,87.01,18300.0,68.5969,69.0969,68.5652,69.0493,18300.0
2015-01-12 10:30:00,86.98,87.15,86.77,87.11,19200.0,69.0255,69.1604,68.8588,69.1286,19200.0
2015-01-12 11:00:00,87.08,87.2,86.43,86.95,10700.0,69.1048,69.2001,68.589,69.0017,10700.0
2015-01-12 11:30:00,86.95,87.48,86.89,87.48,17000.0,69.0017,69.4223,68.954,69.4223,17000.0
2015-01-12 12:00:00,87.42,87.48,87.17,87.17,17700.0,69.3746,69.4223,69.1762,69.1762,17700.0
2015-01-12 12:30:00,87.18,87.35,86.93,86.93,5200.0,69.1842,69.3191,68.9858,68.9858,5200.0
2015-01-12 13:00:00,87.0,87.15,86.91,86.91,3700.0,69.0413,69.1604,68.9699,68.9699,3700.0
2015-01-12 13:30:00,86.85,86.95,86.69,86.76,12300.0,68.9223,69.0017,68.7953,68.8509,12300.0
2015-01-12 14:00:00,86.77,86.82,85.76,85.81,12300.0,68.8588,68.8985,68.0573,68.097,12300.0
2015-01-12 14:30:00,85.69,86.1,85.62,86.09,12800.0,68.0017,68.3271,67.9462,68.3192,12800.0
2015-01-12 15:00:00,86.18,86.27,86.11,86.17,6000.0,68.3906,68.462,68.335,68.3827,6000.0
2015-01-12 15:30:00,86.13,86.38,85.89,86.33,36000.0,68.3509,68.5493,68.1605,68.5096,36000.0
2015-01-13 09:30:00,86.43,87.16,86.42,86.92,10300.0,68.589,69.1683,68.5811,68.9778,10300.0
2015-01-13 10:00:00,86.95,87.28,86.88,87.18,82700.0,69.0017,69.2635,68.9461,69.1842,82700.0
2015-01-13 10:30:00,87.21,87.25,86.76,87.07,33000.0,69.208,69.2397,68.8509,69.0969,33000.0
2015-01-13 11:00:00,87.07,87.25,87.06,87.21,11300.0,69.0969,69.2397,69.0889,69.208,11300.0
2015-01-13 11:30:00,87.2,87.22,87.0,87.09,26800.0,69.2001,69.2159,69.0413,69.1128,26800.0
2015-01-13 12:00:00,87.1,87.17,87.02,87.15,8700.0,69.1207,69.1762,69.0572,69.1604,8700.0
2015-01-13 12:30:00,87.13,87.25,87.06,87.2,27800.0,69.1445,69.2397,69.0889,69.2001,27800.0
2015-01-13 13:00:00,87.22,87.23,86.31,86.6,12300.0,69.2159,69.2239,68.4938,68.7239,12300.0
2015-01-13 13:30:00,86.65,86.83,85.64,85.86,37100.0,68.7636,68.9064,67.9621,68.1367,37100.0
2015-01-13 14:00:00,85.81,86.17,85.45,86.16,29800.0,68.097,68.3827,67.8113,68.3747,29800.0
2015-01-13 14:30:00,86.14,86.21,85.91,86.06,28800.0,68.3589,68.4144,68.1763,68.2954,28800.0
2015-01-13 15:00:00,86.0,86.58,85.95,86.5,13800.0,68.2478,68.708,68.2081,68.6445,13800.0
2015-01-13 15:30:00,86.52,87.08,86.52,87.02,48000.0,68.6604,69.1048,68.6604,69.0572,48000.0
2015-01-14 09:30:00,85.93,86.98,85.46,86.65,17400.0,68.1922,69.0255,67.8192,68.7636,17400.0
2015-01-14 10:00:00,86.71,87.2,86.7,87.06,39600.0,68.8112,69.2001,68.8033,69.0889,39600.0
2015-01-14 10:30:00,87.06,87.38,86.88,87.17,44700.0,69.0889,69.3429,68.9461,69.1762,44700.0
2015-01-14 11:00:00,87.17,87.34,86.71,87.19,24300.0,69.1762,69.3112,68.8112,69.1921,24300.0
2015-01-14 11:30:00,87.17,87.45,86.98,86.98,17000.0,69.1762,69.3984,69.0255,69.0255,17000.0
2015-01-14 12:00:00,86.93,87.11,86.7,87.01,30100.0,68.9858,69.1286,68.8033,69.0493,30100.0
2015-01-14 12:30:00,87.01,87.2,86.8,86.92,11800.0,69.0493,69.2001,68.8826,68.9778,11800.0
2015-01-14 13:00:00,86.99,87.12,86.79,86.79,14600.0,69.0334,69.1366,68.8747,68.8747,14600.0
2015-01-14 13:30:00,86.78,87.05,86.74,86.75,12000.0,68.8667,69.081,68.835,68.8429,12000.0
2015-01-14 14:00:00,86.71,86.98,86.71,86.91,41000.0,68.8112,69.0255,68.8112,68.9699,41000.0
2015-01-14 14:30:00,86.94,87.16,86.25,86.34,53300.0,68.9937,69.1683,68.4462,68.5176,53300.0
2015-01-14 15:00:00,86.32,86.69,86.29,86.53,44400.0,68.5017,68.7953,68.4779,68.6684,44400.0
2015-01-14 15:30:00,86.55,86.63,86.33,86.44,62900.0,68.6842,68.7477,68.5096,68.5969,62900.0
2015-01-15 09:30:00,86.94,87.28,85.87,86.31,36600.0,68.9937,69.2635,68.1446,68.4938,36600.0
2015-01-15 10:00:00,86.22,86.57,85.84,86.56,28200.0,68.4223,68.7001,68.1208,68.6922,28200.0
2015-01-15 10:30:00,86.58,86.59,85.57,85.79,22500.0,68.708,68.716,67.9065,68.0811,22500.0
2015-01-15 11:00:00,85.81,86.27,85.58,85.6,49600.0,68.097,68.462,67.9145,67.9303,49600.0
2015-01-15 11:30:00,85.59,85.88,85.23,85.78,17600.0,67.9224,68.1525,67.6367,68.0732,17600.0
2015-01-15 12:00:00,85.77,85.85,85.36,85.57,7900.0,68.0652,68.1287,67.7399,67.9065,7900.0
2015-01-15 12:30:00,85.56,85.56,84.85,85.01,8200.0,67.8986,67.8986,67.3351,67.4621,8200.0
2015-01-15 13:00:00,84.94,85.28,84.74,84.74,9600.0,67.4066,67.6764,67.2478,67.2478,9600.0
2015-01-15 13:30:00,84.72,85.04,84.66,84.91,6800.0,67.232,67.4859,67.1844,67.3828,6800.0
2015-01-15 14:00:00,84.87,85.18,84.72,84.94,20000.0,67.351,67.597,67.232,67.4066,20000.0
2015-01-15 14:30:00,84.97,85.14,84.93,85.06,29400.0,67.4304,67.5653,67.3986,67.5018,29400.0
2015-01-15 15:00:00,85.0,85.11,84.68,84.75,20000.0,67.4542,67.5415,67.2002,67.2558,20000.0
2015-01-15 15:30:00,84.71,84.75,84.13,84.36,74900.0,67.224,67.2558,66.7638,66.9463,74900.0
2015-01-16 09:30:00,84.41,84.99,83.93,84.34,13400.0,66.986,67.4462,66.605,66.9304,13400.0
2015-01-16 10:00:00,84.41,85.27,84.41,85.21,15000.0,66.986,67.6684,66.986,67.6208,15000.0
2015-01-16 10:30:00,85.16,85.29,84.72,85.15,31000.0,67.5812,67.6843,67.232,67.5732,31000.0
2015-01-16 11:00:00,85.27,85.31,85.02,85.02,7000.0,67.6684,67.7002,67.47,67.47,7000.0
2015-01-16 11:30:00,85.04,85.38,84.96,85.14,14400.0,67.4859,67.7557,67.4224,67.5653,14400.0
2015-01-16 12:00:00,85.16,85.33,84.97,85.0,4300.0,67.5812,67.7161,67.4304,67.4542,4300.0
2015-01-16 12:30:00,85.08,85.73,85.08,85.48,8200.0,67.5177,68.0335,67.5177,67.8351,8200.0
2015-01-16 13:00:00,85.58,85.65,85.19,85.3,9400.0,67.9145,67.97,67.605,67.6923,9400.0
2015-01-16 13:30:00,85.32,85.56,85.32,85.37,9800.0,67.7081,67.8986,67.7081,67.7478,9800.0
2015-01-16 14:00:00,85.33,85.42,85.18,85.2,5600.0,67.7161,67.7875,67.597,67.6129,5600.0
2015-01-16 14:30:00,85.19,85.29,85.18,85.29,11800.0,67.605,67.6843,67.597,67.6843,11800.0
2015-01-16 15:00:00,85.3,85.58,85.26,85.36,11800.0,67.6923,67.9145,67.6605,67.7399,11800.0
2015-01-16 15:30:00,85.35,86.32,85.29,86.21,69300.0,67.7319,68.5017,67.6843,68.4144,69300.0
2015-01-20 09:30:00,86.01,86.01,85.23,85.25,9000.0,68.2557,68.2557,67.6367,67.6526,9000.0
2015-01-20 10:00:00,85.13,86.22,85.11,85.84,33900.0,67.5573,68.4223,67.5415,68.1208,33900.0
2015-01-20 10:30:00,85.9,85.9,85.28,85.47,6800.0,68.1684,68.1684,67.6764,67.8272,6800.0
2015-01-20 11:00:00,85.61,85.8,85.4,85.47,15800.0,67.9383,68.089,67.7716,67.8272,15800.0
2015-01-20 11:30:00,85.51,85.93,85.51,85.9,7000.0,67.8589,68.1922,67.8589,68.1684,7000.0
2015-01-20 12:00:00,85.89,86.01,85.62,85.85,22700.0,68.1605,68.2557,67.9462,68.1287,22700.0
2015-01-20 12:30:00,85.77,85.87,85.49,85.63,6900.0,68.0652,68.1446,67.843,67.9541,6900.0
2015-01-20 13:00:00,85.65,85.91,85.6,85.69,8400.0,67.97,68.1763,67.9303,68.0017,8400.0
2015-01-20 13:30:00,85.67,86.53,85.67,86.53,28400.0,67.9859,68.6684,67.9859,68.6684,28400.0
2015-01-20 14:00:00,86.6,86.99,86.57,86.99,10500.0,68.7239,69.0334,68.7001,69.0334,10500.0
2015-01-20 14:30:00,86.99,87.35,86.93,87.3,37500.0,69.0334,69.3191,68.9858,69.2794,37500.0
2015-01-20 15:00:00,87.31,87.53,86.83,87.15,21400.0,69.2873,69.4619,68.9064,69.1604,21400.0
2015-01-20 15:30:00,87.04,87.25,86.14,86.33,52800.0,69.0731,69.2397,68.3589,68.5096,52800.0
2015-01-21 09:30:00,86.6,87.22,86.37,86.88,12900.0,68.7239,69.2159,68.5414,68.9461,12900.0
2015-01-21 10:00:00,86.89,87.3,86.66,87.21,46200.0,68.954,69.2794,68.7715,69.208,46200.0
2015-01-21 10:30:00,87.22,87.97,87.09,87.63,18700.0,69.2159,69.8111,69.1128,69.5413,18700.0
2015-01-21 11:00:00,87.64,87.81,87.01,87.21,10200.0,69.5492,69.6841,69.0493,69.208,10200.0
2015-01-21 11:30:00,87.14,87.25,86.86,86.91,8400.0,69.1524,69.2397,68.9302,68.9699,8400.0
2015-01-21 12:00:00,86.86,87.02,86.64,86.8,4300.0,68.9302,69.0572,68.7556,68.8826,4300.0
2015-01-21 12:30:00,86.87,86.91,86.6,86.91,3900.0,68.9382,68.9699,68.7239,68.9699,3900.0
2015-01-21 13:00:00,86.91,87.03,86.79,86.79,4000.0,68.9699,69.0651,68.8747,68.8747,4000.0
2015-01-21 13:30:00,86.81,86.93,86.44,86.88,4600.0,68.8906,68.9858,68.5969,68.9461,4600.0
2015-01-21 14:00:00,86.83,87.37,86.77,87.3,8400.0,68.9064,69.335,68.8588,69.2794,8400.0
2015-01-21 14:30:00,87.28,87.3,87.08,87.08,7900.0,69.2635,69.2794,69.1048,69.1048,7900.0
2015-01-21 15:00:00,87.01,87.58,86.74,87.48,15000.0,69.0493,69.5016,68.835,69.4223,15000.0
2015-01-21 15:30:00,87.42,88.09,87.31,87.54,55500.0,69.3746,69.9063,69.2873,69.4699,55500.0
2015-01-22 09:30:00,88.23,89.05,87.86,88.97,35300.0,70.0174,70.6682,69.7238,70.6047,35300.0
2015-01-22 10:00:00,89.06,90.11,89.02,90.09,49300.0,70.6761,71.5094,70.6444,71.4935,49300.0
2015-01-22 10:30:00,90.09,91.98,90.0,91.6,75900.0,71.4935,72.9934,71.4221,72.6918,75900.0
2015-01-22 11:00:00,91.62,92.02,91.35,91.68,47200.0,72.7077,73.0251,72.4934,72.7553,47200.0
2015-01-22 11:30:00,91.55,91.55,90.61,90.99,12200.0,72.6521,72.6521,71.9062,72.2077,12200.0
2015-01-22 12:00:00,90.95,91.65,90.88,91.4,26900.0,72.176,72.7315,72.1204,72.5331,26900.0
2015-01-22 12:30:00,91.4,91.73,91.07,91.49,14800.0,72.5331,72.795,72.2712,72.6045,14800.0
2015-01-22 13:00:00,91.49,91.49,91.08,91.08,7800.0,72.6045,72.6045,72.2791,72.2791,7800.0
2015-01-22 13:30:00,91.11,91.4,90.77,90.86,5200.0,72.3029,72.5331,72.0331,72.1045,5200.0
2015-01-22 14:00:00,90.89,90.99,90.06,90.55,14700.0,72.1284,72.2077,71.4697,71.8585,14700.0
2015-01-22 14:30:00,90.55,90.58,90.4,90.43,16500.0,71.8585,71.8823,71.7395,71.7633,16500.0
2015-01-22 15:00:00,90.47,90.84,90.28,90.33,16800.0,71.7951,72.0887,71.6443,71.684,16800.0
2015-01-22 15:30:00,90.4,90.73,90.32,90.43,41100.0,71.7395,72.0014,71.676,71.7633,41100.0
2015-01-23 09:30:00,89.7,90.3,89.01,89.08,23500.0,71.184,71.6601,70.6364,70.692,23500.0
2015-01-23 10:00:00,89.08,89.09,88.07,88.36,19000.0,70.692,70.6999,69.8905,70.1206,19000.0
2015-01-23 10:30:00,88.35,88.35,87.04,88.02,53400.0,70.1127,70.1127,69.0731,69.8508,53400.0
2015-01-23 11:00:00,87.88,87.89,87.38,87.68,9500.0,69.7397,69.7476,69.3429,69.581,9500.0
2015-01-23 11:30:00,87.58,87.77,87.21,87.6,17600.0,69.5016,69.6524,69.208,69.5175,17600.0
2015-01-23 12:00:00,87.6,88.15,87.6,87.81,13800.0,69.5175,69.9539,69.5175,69.6841,13800.0
2015-01-23 12:30:00,87.8,88.07,87.8,87.89,7500.0,69.6762,69.8905,69.6762,69.7476,7500.0
2015-01-23 13:00:00,87.91,88.1,87.75,87.88,11400.0,69.7635,69.9143,69.6365,69.7397,11400.0
2015-01-23 13:30:00,87.8,88.07,87.8,87.93,4400.0,69.6762,69.8905,69.6762,69.7794,4400.0
2015-01-23 14:00:00,87.9,88.31,87.9,88.01,15100.0,69.7556,70.0809,69.7556,69.8428,15100.0
2015-01-23 14:30:00,87.94,87.95,87.41,87.41,6600.0,69.7873,69.7952,69.3667,69.3667,6600.0
2015-01-23 15:00:00,87.32,88.0,87.32,87.73,14500.0,69.2953,69.8349,69.2953,69.6206,14500.0
2015-01-23 15:30:00,87.8,87.82,87.35,87.72,39800.0,69.6762,69.6921,69.3191,69.6127,39800.0
2015-01-26 09:30:00,87.78,87.78,86.46,87.17,42500.0,69.6603,69.6603,68.6128,69.1762,42500.0
2015-01-26 10:00:00,87.16,87.38,86.92,87.3,31200.0,69.1683,69.3429,68.9778,69.2794,31200.0
2015-01-26 10:30:00,87.31,87.83,87.29,87.65,20000.0,69.2873,69.7,69.2715,69.5572,20000.0
2015-01-26 11:00:00,87.58,87.91,87.55,87.6,10600.0,69.5016,69.7635,69.4778,69.5175,10600.0
2015-01-26 11:30:00,87.7,87.76,87.58,87.74,10900.0,69.5968,69.6445,69.5016,69.6286,10900.0
2015-01-26 12:00:00,87.84,87.87,87.7,87.79,23800.0,69.7079,69.7317,69.5968,69.6683,23800.0
2015-01-26 12:30:00,87.83,88.49,87.78,88.42,22600.0,69.7,70.2238,69.6603,70.1682,22600.0
2015-01-26 13:00:00,88.33,88.33,87.85,87.91,27200.0,70.0968,70.0968,69.7159,69.7635,27200.0
2015-01-26 13:30:00,87.96,87.98,87.69,87.74,9100.0,69.8032,69.819,69.5889,69.6286,9100.0
2015-01-26 14:00:00,87.77,87.89,87.68,87.71,55200.0,69.6524,69.7476,69.581,69.6048,55200.0
2015-01-26 14:30:00,87.71,87.79,87.53,87.7,20000.0,69.6048,69.6683,69.4619,69.5968,20000.0
2015-01-26 15:00:00,87.69,87.69,87.54,87.68,23100.0,69.5889,69.5889,69.4699,69.581,23100.0
2015-01-26 15:30:00,87.69,88.0,87.67,87.89,36300.0,69.5889,69.8349,69.573,69.7476,36300.0
2015-01-27 09:30:00,87.36,87.48,86.68,86.93,57100.0,69.327,69.4223,68.7874,68.9858,57100.0
2015-01-27 10:00:00,87.0,87.09,86.86,86.95,14500.0,69.0413,69.1128,68.9302,69.0017,14500.0
2015-01-27 10:30:00,86.88,87.34,86.86,87.19,114200.0,68.9461,69.3112,68.9302,69.1921,114200.0
2015-01-27 11:00:00,87.22,87.37,87.08,87.16,47200.0,69.2159,69.335,69.1048,69.1683,47200.0
2015-01-27 11:30:00,87.23,87.38,87.15,87.26,18000.0,69.2239,69.3429,69.1604,69.2477,18000.0
2015-01-27 12:00:00,87.29,87.3,87.15,87.3,24500.0,69.2715,69.2794,69.1604,69.2794,24500.0
2015-01-27 12:30:00,87.24,87.35,87.23,87.3,31900.0,69.2318,69.3191,69.2239,69.2794,31900.0
2015-01-27 13:00:00,87.3,87.35,87.21,87.29,44400.0,69.2794,69.3191,69.208,69.2715,44400.0
2015-01-27 13:30:00,87.31,87.45,87.26,87.38,23000.0,69.2873,69.3984,69.2477,69.3429,23000.0
2015-01-27 14:00:00,87.45,87.7,87.41,87.5,21900.0,69.3984,69.5968,69.3667,69.4381,21900.0
2015-01-27 14:30:00,87.49,87.57,87.17,87.17,14200.0,69.4302,69.4937,69.1762,69.1762,14200.0
2015-01-27 15:00:00,87.22,87.46,87.18,87.23,11100.0,69.2159,69.4064,69.1842,69.2239,11100.0
2015-01-27 15:30:00,87.25,87.53,87.22,87.39,73000.0,69.2397,69.4619,69.2159,69.3508,73000.0
2015-01-28 09:30:00,87.83,87.93,87.23,87.39,15500.0,69.7,69.7794,69.2239,69.3508,15500.0
2015-01-28 10:00:00,87.49,87.53,87.3,87.31,16400.0,69.4302,69.4619,69.2794,69.2873,16400.0
2015-01-28 10:30:00,87.28,87.31,86.68,86.85,32700.0,69.2635,69.2873,68.7874,68.9223,32700.0
2015-01-28 11:00:00,86.86,87.06,86.79,86.86,11000.0,68.9302,69.0889,68.8747,68.9302,11000.0
2015-01-28 11:30:00,86.85,87.0,86.54,87.0,48600.0,68.9223,69.0413,68.6763,69.0413,48600.0
2015-01-28 12:00:00,87.0,87.21,86.66,86.94,22400.0,69.0413,69.208,68.7715,68.9937,22400.0
2015-01-28 12:30:00,86.94,87.06,86.85,86.95,11400.0,68.9937,69.0889,68.9223,69.0017,11400.0
2015-01-28 13:00:00,86.95,87.08,86.49,87.0,40200.0,69.0017,69.1048,68.6366,69.0413,40200.0
2015-01-28 13:30:00,86.95,87.07,86.63,86.91,20500.0,69.0017,69.0969,68.7477,68.9699,20500.0
2015-01-28 14:00:00,87.07,87.22,86.56,86.71,33200.0,69.0969,69.2159,68.6922,68.8112,33200.0
2015-01-28 14:30:00,86.83,87.05,86.52,86.87,83100.0,68.9064,69.081,68.6604,68.9382,83100.0
2015-01-28 15:00:00,86.85,86.85,86.52,86.73,15200.0,68.9223,68.9223,68.6604,68.8271,15200.0
2015-01-28 15:30:00,86.73,86.73,86.19,86.46,32600.0,68.8271,68.8271,68.3985,68.6128,32600.0
2015-01-29 09:30:00,86.58,86.68,85.86,85.87,7000.0,68.708,68.7874,68.1367,68.1446,7000.0
2015-01-29 10:00:00,85.92,85.95,85.33,85.49,10900.0,68.1843,68.2081,67.7161,67.843,10900.0
2015-01-29 10:30:00,85.53,85.78,85.0,85.38,6300.0,67.8748,68.0732,67.4542,67.7557,6300.0
2015-01-29 11:00:00,85.38,85.38,84.86,85.09,12200.0,67.7557,67.7557,67.3431,67.5256,12200.0
2015-01-29 11:30:00,85.18,85.23,84.85,84.93,7500.0,67.597,67.6367,67.3351,67.3986,7500.0
2015-01-29 12:00:00,84.91,85.38,84.9,85.22,3000.0,67.3828,67.7557,67.3748,67.6288,3000.0
2015-01-29 12:30:00,85.18,85.46,84.86,85.36,5600.0,67.597,67.8192,67.3431,67.7399,5600.0
2015-01-29 13:00:00,85.31,85.87,85.21,85.79,30000.0,67.7002,68.1446,67.6208,68.0811,30000.0
2015-01-29 13:30:00,85.79,85.81,85.36,85.54,11700.0,68.0811,68.097,67.7399,67.8827,11700.0
2015-01-29 14:00:00,85.53,85.69,85.42,85.62,11700.0,67.8748,68.0017,67.7875,67.9462,11700.0
2015-01-29 14:30:00,85.72,85.98,85.44,85.93,20400.0,68.0256,68.2319,67.8034,68.1922,20400.0
2015-01-29 15:00:00,86.07,86.09,85.45,85.93,8900.0,68.3033,68.3192,67.8113,68.1922,8900.0
2015-01-29 15:30:00,85.94,85.94,85.39,85.52,41600.0,68.2001,68.2001,67.7637,67.8668,41600.0
2015-01-30 09:30:00,84.61,85.23,84.3,85.06,15300.0,67.1447,67.6367,66.8987,67.5018,15300.0
2015-01-30 10:00:00,84.94,85.1,84.42,84.45,14400.0,67.4066,67.5335,66.9939,67.0177,14400.0
2015-01-30 10:30:00,84.45,84.72,84.22,84.37,19000.0,67.0177,67.232,66.8352,66.9542,19000.0
2015-01-30 11:00:00,84.5,84.59,83.51,83.65,14800.0,67.0574,67.1288,66.2717,66.3828,14800.0
2015-01-30 11:30:00,83.61,83.94,83.07,83.94,24200.0,66.3511,66.613,65.9226,66.613,24200.0
2015-01-30 12:00:00,83.97,84.37,83.89,84.14,5300.0,66.6368,66.9542,66.5733,66.7717,5300.0
2015-01-30 12:30:00,84.26,84.33,83.93,84.14,2600.0,66.8669,66.9225,66.605,66.7717,2600.0
2015-01-30 13:00:00,84.34,84.47,83.86,84.32,5200.0,66.9304,67.0336,66.5495,66.9145,5200.0
2015-01-30 13:30:00,84.29,84.32,84.11,84.27,10000.0,66.8907,66.9145,66.7479,66.8749,10000.0
2015-01-30 14:00:00,84.28,84.34,84.16,84.28,14200.0,66.8828,66.9304,66.7876,66.8828,14200.0
2015-01-30 14:30:00,84.31,84.43,83.81,83.81,11800.0,66.9066,67.0018,66.5098,66.5098,11800.0
2015-01-30 15:00:00,83.95,84.22,83.09,83.62,39000.0,66.6209,66.8352,65.9384,66.359,39000.0
2015-01-30 15:30:00,83.59,83.77,83.23,83.56,42200.0,66.3352,66.4781,66.0495,66.3114,42200.0
2015-02-02 09:30:00,83.85,85.04,83.71,84.5,27300.0,66.5416,67.4859,66.4305,67.0574,27300.0
2015-02-02 10:00:00,84.4,84.58,84.15,84.43,11200.0,66.978,67.1209,66.7796,67.0018,11200.0
2015-02-02 10:30:00,84.49,84.7,83.92,84.47,15500.0,67.0495,67.2161,66.5971,67.0336,15500.0
2015-02-02 11:00:00,84.53,84.65,84.13,84.45,15100.0,67.0812,67.1764,66.7638,67.0177,15100.0
2015-02-02 11:30:00,84.49,84.55,84.25,84.43,18900.0,67.0495,67.0971,66.859,67.0018,18900.0
2015-02-02 12:00:00,84.49,84.56,84.04,84.3,7300.0,67.0495,67.105,66.6923,66.8987,7300.0
2015-02-02 12:30:00,84.3,84.48,84.03,84.35,4600.0,66.8987,67.0415,66.6844,66.9384,4600.0
2015-02-02 13:00:00,84.36,84.78,84.36,84.65,16700.0,66.9463,67.2796,66.9463,67.1764,16700.0
2015-02-02 13:30:00,84.65,84.65,84.16,84.21,7900.0,67.1764,67.1764,66.7876,66.8273,7900.0
2015-02-02 14:00:00,84.18,84.69,84.16,84.65,11000.0,66.8034,67.2082,66.7876,67.1764,11000.0
2015-02-02 14:30:00,84.68,84.7,84.42,84.44,6800.0,67.2002,67.2161,66.9939,67.0098,6800.0
2015-02-02 15:00:00,84.51,84.85,84.51,84.82,14600.0,67.0653,67.3351,67.0653,67.3113,14600.0
2015-02-02 15:30:00,84.77,85.05,84.69,84.97,67300.0,67.2717,67.4939,67.2082,67.4304,67300.0
2015-02-03 09:30:00,85.3,85.65,85.03,85.54,36600.0,67.6923,67.97,67.478,67.8827,36600.0
2015-02-03 10:00:00,85.56,85.73,85.39,85.46,19300.0,67.8986,68.0335,67.7637,67.8192,19300.0
2015-02-03 10:30:00,85.57,85.66,85.36,85.58,58400.0,67.9065,67.9779,67.7399,67.9145,58400.0
2015-02-03 11:00:00,85.51,85.65,85.47,85.54,28900.0,67.8589,67.97,67.8272,67.8827,28900.0
2015-02-03 11:30:00,85.55,85.61,85.18,85.41,14800.0,67.8906,67.9383,67.597,67.7795,14800.0
2015-02-03 12:00:00,85.38,85.58,85.17,85.58,16600.0,67.7557,67.9145,67.5891,67.9145,16600.0
2015-02-03 12:30:00,85.45,85.52,85.1,85.12,37300.0,67.8113,67.8668,67.5335,67.5494,37300.0
2015-02-03 13:00:00,85.04,85.67,84.99,85.67,21100.0,67.4859,67.9859,67.4462,67.9859,21100.0
2015-02-03 13:30:00,85.68,85.71,85.26,85.41,42000.0,67.9938,68.0176,67.6605,67.7795,42000.0
2015-02-03 14:00:00,85.54,85.62,84.88,84.88,14900.0,67.8827,67.9462,67.3589,67.3589,14900.0
2015-02-03 14:30:00,84.8,85.17,84.68,85.1,12700.0,67.2955,67.5891,67.2002,67.5335,12700.0
2015-02-03 15:00:00,85.1,85.58,85.08,85.56,24500.0,67.5335,67.9145,67.5177,67.8986,24500.0
2015-02-03 15:30:00,85.54,85.92,85.32,85.63,60400.0,67.8827,68.1843,67.7081,67.9541,60400.0
2015-02-04 09:30:00,85.36,86.19,85.0,86.0,41200.0,67.7399,68.3985,67.4542,68.2478,41200.0
2015-02-04 10:00:00,86.01,86.45,85.85,86.37,55900.0,68.2557,68.6049,68.1287,68.5414,55900.0
2015-02-04 10:30:00,86.33,86.33,85.85,85.94,16500.0,68.5096,68.5096,68.1287,68.2001,16500.0
2015-02-04 11:00:00,85.94,86.07,85.74,85.95,6800.0,68.2001,68.3033,68.0414,68.2081,6800.0
2015-02-04 11:30:00,86.0,86.14,85.6,85.62,25400.0,68.2478,68.3589,67.9303,67.9462,25400.0
2015-02-04 12:00:00,85.57,85.68,85.14,85.18,8100.0,67.9065,67.9938,67.5653,67.597,8100.0
2015-02-04 12:30:00,85.15,85.5,84.82,85.47,19300.0,67.5732,67.851,67.3113,67.8272,19300.0
2015-02-04 13:00:00,85.2,85.59,85.2,85.57,9500.0,67.6129,67.9224,67.6129,67.9065,9500.0
2015-02-04 13:30:00,85.57,85.99,85.57,85.99,16300.0,67.9065,68.2398,67.9065,68.2398,16300.0
2015-02-04 14:00:00,85.94,86.04,85.62,85.99,11200.0,68.2001,68.2795,67.9462,68.2398,11200.0
2015-02-04 14:30:00,86.02,86.02,85.88,85.97,7200.0,68.2636,68.2636,68.1525,68.2239,7200.0
2015-02-04 15:00:00,85.91,86.06,85.81,85.9,15000.0,68.1763,68.2954,68.097,68.1684,15000.0
2015-02-04 15:30:00,85.91,85.93,85.36,85.7,45000.0,68.1763,68.1922,67.7399,68.0097,45000.0
2015-02-05 09:30:00,86.05,87.61,86.05,86.97,42100.0,68.2874,69.5254,68.2874,69.0175,42100.0
2015-02-05 10:00:00,86.74,87.6,86.55,87.42,41600.0,68.835,69.5175,68.6842,69.3746,41600.0
2015-02-05 10:30:00,87.42,87.72,87.35,87.7,45800.0,69.3746,69.6127,69.3191,69.5968,45800.0
2015-02-05 11:00:00,87.68,87.7,87.37,87.53,6000.0,69.581,69.5968,69.335,69.4619,6000.0
2015-02-05 11:30:00,87.6,87.65,87.27,87.29,17600.0,69.5175,69.5572,69.2556,69.2715,17600.0
2015-02-05 12:00:00,87.33,87.48,87.3,87.42,13900.0,69.3032,69.4223,69.2794,69.3746,13900.0
2015-02-05 12:30:00,87.45,87.62,87.31,87.33,13000.0,69.3984,69.5334,69.2873,69.3032,13000.0
2015-02-05 13:00:00,87.34,87.58,87.34,87.44,10000.0,69.3112,69.5016,69.3112,69.3905,10000.0
2015-02-05 13:30:00,87.42,87.49,87.37,87.39,5000.0,69.3746,69.4302,69.335,69.3508,5000.0
2015-02-05 14:00:00,87.37,87.58,87.34,87.36,42200.0,69.335,69.5016,69.3112,69.327,42200.0
2015-02-05 14:30:00,87.38,87.57,87.36,87.55,14000.0,69.3429,69.4937,69.327,69.4778,14000.0
2015-02-05 15:00:00,87.56,87.8,87.56,87.66,16600.0,69.4857,69.6762,69.4857,69.5651,16600.0
2015-02-05 15:30:00,87.68,87.73,87.41,87.51,60500.0,69.581,69.6206,69.3667,69.4461,60500.0
2015-02-06 09:30:00,87.42,88.26,87.09,87.72,19800.0,69.3746,70.0412,69.1128,69.6127,19800.0
2015-02-06 10:00:00,87.65,88.02,87.44,87.48,13400.0,69.5572,69.8508,69.3905,69.4223,13400.0
2015-02-06 10:30:00,87.41,87.65,87.01,87.03,7900.0,69.3667,69.5572,69.0493,69.0651,7900.0
2015-02-06 11:00:00,87.03,87.03,86.43,86.46,8900.0,69.0651,69.0651,68.589,68.6128,8900.0
2015-02-06 11:30:00,86.49,86.99,86.49,86.87,24500.0,68.6366,69.0334,68.6366,68.9382,24500.0
2015-02-06 12:00:00,86.9,87.17,86.9,87.13,7000.0,68.962,69.1762,68.962,69.1445,7000.0
2015-02-06 12:30:00,87.11,87.51,86.99,87.46,10400.0,69.1286,69.4461,69.0334,69.4064,10400.0
2015-02-06 13:00:00,87.47,87.57,87.04,87.38,12500.0,69.4143,69.4937,69.0731,69.3429,12500.0
2015-02-06 13:30:00,87.29,87.68,87.19,87.59,6000.0,69.2715,69.581,69.1921,69.5095,6000.0
2015-02-06 14:00:00,87.59,87.59,87.1,87.21,13400.0,69.5095,69.5095,69.1207,69.208,13400.0
2015-02-06 14:30:00,87.19,87.41,87.07,87.32,6600.0,69.1921,69.3667,69.0969,69.2953,6600.0
2015-02-06 15:00:00,87.31,87.31,87.04,87.04,6400.0,69.2873,69.2873,69.0731,69.0731,6400.0
2015-02-06 15:30:00,87.03,87.19,86.91,86.99,40300.0,69.0651,69.1921,68.9699,69.0334,40300.0
2015-02-09 09:30:00,87.08,87.15,86.5,86.73,9400.0,69.1048,69.1604,68.6445,68.8271,9400.0
2015-02-09 10:00:00,86.74,86.93,86.5,86.81,19000.0,68.835,68.9858,68.6445,68.8906,19000.0
2015-02-09 10:30:00,86.83,87.53,86.83,87.37,15600.0,68.9064,69.4619,68.9064,69.335,15600.0
2015-02-09 11:00:00,87.37,88.17,87.37,88.17,13800.0,69.335,69.9698,69.335,69.9698,13800.0
2015-02-09 11:30:00,88.18,88.25,88.05,88.17,17300.0,69.9778,70.0333,69.8746,69.9698,17300.0
2015-02-09 12:00:00,88.19,88.65,88.14,88.63,55100.0,69.9857,70.3507,69.946,70.3349,55100.0
2015-02-09 12:30:00,88.64,88.93,88.58,88.93,24800.0,70.3428,70.5729,70.2952,70.5729,24800.0
2015-02-09 13:00:00,88.92,89.05,88.89,89.04,9400.0,70.565,70.6682,70.5412,70.6602,9400.0
2015-02-09 13:30:00,89.01,89.15,89.0,89.15,8000.0,70.6364,70.7475,70.6285,70.7475,8000.0
2015-02-09 14:00:00,89.13,89.38,89.1,89.15,19500.0,70.7317,70.9301,70.7078,70.7475,19500.0
2015-02-09 14:30:00,89.16,89.33,89.1,89.2,22000.0,70.7555,70.8904,70.7078,70.7872,22000.0
2015-02-09 15:00:00,89.17,89.19,88.93,88.93,17200.0,70.7634,70.7793,70.5729,70.5729,17200.0
2015-02-09 15:30:00,88.93,88.98,88.78,88.89,55600.0,70.5729,70.6126,70.4539,70.5412,55600.0
2015-02-10 09:30:00,88.21,89.77,88.21,88.61,16100.0,70.0016,71.2395,70.0016,70.319,16100.0
2015-02-10 10:00:00,88.64,89.02,88.64,88.84,14700.0,70.3428,70.6444,70.3428,70.5015,14700.0
2015-02-10 10:30:00,88.82,88.82,88.25,88.4,7600.0,70.4856,70.4856,70.0333,70.1523,7600.0
2015-02-10 11:00:00,88.44,88.44,88.22,88.27,3400.0,70.1841,70.1841,70.0095,70.0492,3400.0
2015-02-10 11:30:00,88.2,88.41,88.04,88.39,13800.0,69.9936,70.1603,69.8667,70.1444,13800.0
2015-02-10 12:00:00,88.38,88.43,88.21,88.32,4000.0,70.1365,70.1762,70.0016,70.0889,4000.0
2015-02-10 12:30:00,88.4,88.48,88.26,88.48,4900.0,70.1523,70.2158,70.0412,70.2158,4900.0
2015-02-10 13:00:00,88.51,88.7,88.41,88.6,5900.0,70.2396,70.3904,70.1603,70.3111,5900.0
2015-02-10 13:30:00,88.59,88.7,88.49,88.68,5900.0,70.3031,70.3904,70.2238,70.3745,5900.0
2015-02-10 14:00:00,88.67,88.68,88.49,88.59,4000.0,70.3666,70.3745,70.2238,70.3031,4000.0
2015-02-10 14:30:00,88.61,88.98,88.47,88.98,7700.0,70.319,70.6126,70.2079,70.6126,7700.0
2015-02-10 15:00:00,89.01,89.04,88.74,88.84,11400.0,70.6364,70.6602,70.4222,70.5015,11400.0
2015-02-10 15:30:00,88.81,88.93,88.04,88.17,50100.0,70.4777,70.5729,69.8667,69.9698,50100.0
2015-02-11 09:30:00,87.62,88.21,86.77,86.87,23500.0,69.5334,70.0016,68.8588,68.9382,23500.0
2015-02-11 10:00:00,86.86,87.0,85.75,85.97,37000.0,68.9302,69.0413,68.0494,68.2239,37000.0
2015-02-11 10:30:00,86.08,86.08,85.41,85.65,27900.0,68.3112,68.3112,67.7795,67.97,27900.0
2015-02-11 11:00:00,85.6,86.19,85.58,86.17,16100.0,67.9303,68.3985,67.9145,68.3827,16100.0
2015-02-11 11:30:00,86.23,86.89,86.22,86.84,15200.0,68.4303,68.954,68.4223,68.9144,15200.0
2015-02-11 12:00:00,86.84,87.8,86.59,86.96,19600.0,68.9144,69.6762,68.716,69.0096,19600.0
2015-02-11 12:30:00,86.92,86.97,86.52,86.75,13400.0,68.9778,69.0175,68.6604,68.8429,13400.0
2015-02-11 13:00:00,86.77,86.78,86.42,86.65,17000.0,68.8588,68.8667,68.5811,68.7636,17000.0
2015-02-11 13:30:00,86.64,86.77,86.25,86.37,17400.0,68.7556,68.8588,68.4462,68.5414,17400.0
2015-02-11 14:00:00,86.36,86.37,86.01,86.11,12600.0,68.5334,68.5414,68.2557,68.335,12600.0
2015-02-11 14:30:00,86.11,86.24,86.09,86.11,11000.0,68.335,68.4382,68.3192,68.335,11000.0
2015-02-11 15:00:00,86.17,86.37,86.13,86.21,22300.0,68.3827,68.5414,68.3509,68.4144,22300.0
2015-02-11 15:30:00,86.21,86.55,86.04,86.46,51100.0,68.4144,68.6842,68.2795,68.6128,51100.0
2015-02-12 09:30:00,86.89,88.76,86.89,88.27,15700.0,68.954,70.438,68.954,70.0492,15700.0
2015-02-12 10:00:00,88.25,88.4,87.93,87.94,15500.0,70.0333,70.1523,69.7794,69.7873,15500.0
2015-02-12 10:30:00,87.97,87.97,87.62,87.62,6100.0,69.8111,69.8111,69.5334,69.5334,6100.0
2015-02-12 11:00:00,87.69,88.0,87.67,87.77,19200.0,69.5889,69.8349,69.573,69.6524,19200.0
2015-02-12 11:30:00,87.77,87.78,87.1,87.35,25300.0,69.6524,69.6603,69.1207,69.3191,25300.0
2015-02-12 12:00:00,87.4,87.8,87.35,87.65,7000.0,69.3588,69.6762,69.3191,69.5572,7000.0
2015-02-12 12:30:00,87.66,87.77,87.64,87.64,4200.0,69.5651,69.6524,69.5492,69.5492,4200.0
2015-02-12 13:00:00,87.66,87.9,87.64,87.82,9200.0,69.5651,69.7556,69.5492,69.6921,9200.0
2015-02-12 13:30:00,87.8,87.99,87.76,87.97,5100.0,69.6762,69.827,69.6445,69.8111,5100.0
2015-02-12 14:00:00,87.94,88.02,87.84,87.89,11600.0,69.7873,69.8508,69.7079,69.7476,11600.0
2015-02-12 14:30:00,87.9,88.03,87.88,87.98,10000.0,69.7556,69.8587,69.7397,69.819,10000.0
2015-02-12 15:00:00,87.99,88.85,87.98,88.85,26000.0,69.827,70.5095,69.819,70.5095,26000.0
2015-02-12 15:30:00,88.81,89.13,88.6,88.85,48000.0,70.4777,70.7317,70.3111,70.5095,48000.0
2015-02-13 09:30:00,88.76,89.32,87.99,89.15,10200.0,70.438,70.8824,69.827,70.7475,10200.0
2015-02-13 10:00:00,89.2,89.2,88.38,88.63,17200.0,70.7872,70.7872,70.1365,70.3349,17200.0
2015-02-13 10:30:00,88.66,88.83,88.38,88.42,44900.0,70.3587,70.4936,70.1365,70.1682,44900.0
2015-02-13 11:00:00,88.41,88.44,87.8,87.93,20700.0,70.1603,70.1841,69.6762,69.7794,20700.0
2015-02-13 11:30:00,87.92,88.17,87.76,88.07,18300.0,69.7714,69.9698,69.6445,69.8905,18300.0
2015-02-13 12:00:00,88.06,88.07,87.68,88.0,9200.0,69.8825,69.8905,69.581,69.8349,9200.0
2015-02-13 12:30:00,88.09,88.25,87.99,88.25,3900.0,69.9063,70.0333,69.827,70.0333,3900.0
2015-02-13 13:00:00,88.32,88.36,88.24,88.27,3900.0,70.0889,70.1206,70.0254,70.0492,3900.0
2015-02-13 13:30:00,88.26,88.26,88.02,88.12,14500.0,70.0412,70.0412,69.8508,69.9301,14500.0
2015-02-13 14:00:00,88.22,88.67,88.22,88.47,8500.0,70.0095,70.3666,70.0095,70.2079,8500.0
2015-02-13 14:30:00,88.48,88.64,88.48,88.53,7600.0,70.2158,70.3428,70.2158,70.2555,7600.0
2015-02-13 15:00:00,88.52,88.54,88.26,88.27,10400.0,70.2476,70.2634,70.0412,70.0492,10400.0
2015-02-13 15:30:00,88.21,88.69,88.1,88.66,32800.0,70.0016,70.3825,69.9143,70.3587,32800.0
2015-02-17 09:30:00,88.04,88.2,87.26,87.31,10300.0,69.8667,69.9936,69.2477,69.2873,10300.0
2015-02-17 10:00:00,87.34,87.35,86.73,86.88,22800.0,69.3112,69.3191,68.8271,68.9461,22800.0
2015-02-17 10:30:00,86.98,87.76,86.93,87.75,9800.0,69.0255,69.6445,68.9858,69.6365,9800.0
2015-02-17 11:00:00,87.89,88.63,87.81,88.45,19500.0,69.7476,70.3349,69.6841,70.192,19500.0
2015-02-17 11:30:00,88.4,88.4,88.16,88.3,6600.0,70.1523,70.1523,69.9619,70.073,6600.0
2015-02-17 12:00:00,88.25,88.62,88.25,88.55,8600.0,70.0333,70.3269,70.0333,70.2714,8600.0
2015-02-17 12:30:00,88.55,88.7,88.51,88.51,5500.0,70.2714,70.3904,70.2396,70.2396,5500.0
2015-02-17 13:00:00,88.55,88.7,88.5,88.5,6400.0,70.2714,70.3904,70.2317,70.2317,6400.0
2015-02-17 13:30:00,88.51,88.62,88.41,88.53,9800.0,70.2396,70.3269,70.1603,70.2555,9800.0
2015-02-17 14:00:00,88.52,88.64,88.36,88.38,6000.0,70.2476,70.3428,70.1206,70.1365,6000.0
2015-02-17 14:30:00,88.41,88.65,88.32,88.56,8100.0,70.1603,70.3507,70.0889,70.2793,8100.0
2015-02-17 15:00:00,88.48,89.19,88.44,89.19,18900.0,70.2158,70.7793,70.1841,70.7793,18900.0
2015-02-17 15:30:00,89.18,89.57,88.98,89.15,43200.0,70.7713,71.0808,70.6126,70.7475,43200.0
2015-02-18 09:30:00,88.91,89.3,88.53,88.68,6300.0,70.5571,70.8666,70.2555,70.3745,6300.0
2015-02-18 10:00:00,88.71,88.87,88.33,88.45,7400.0,70.3984,70.5253,70.0968,70.192,7400.0
2015-02-18 10:30:00,88.41,88.67,88.41,88.67,4200.0,70.1603,70.3666,70.1603,70.3666,4200.0
2015-02-18 11:00:00,88.62,88.7,88.44,88.48,6700.0,70.3269,70.3904,70.1841,70.2158,6700.0
2015-02-18 11:30:00,88.52,88.69,88.4,88.5,2000.0,70.2476,70.3825,70.1523,70.2317,2000.0
2015-02-18 12:00:00,88.49,88.7,88.01,88.53,11000.0,70.2238,70.3904,69.8428,70.2555,11000.0
2015-02-18 12:30:00,88.6,88.6,88.15,88.27,2900.0,70.3111,70.3111,69.9539,70.0492,2900.0
2015-02-18 13:00:00,88.24,88.36,87.52,87.52,8100.0,70.0254,70.1206,69.454,69.454,8100.0
2015-02-18 13:30:00,87.49,87.63,87.04,87.63,10700.0,69.4302,69.5413,69.0731,69.5413,10700.0
2015-02-18 14:00:00,87.74,88.83,87.74,87.79,22900.0,69.6286,70.4936,69.6286,69.6683,22900.0
2015-02-18 14:30:00,87.69,87.85,87.32,87.32,11700.0,69.5889,69.7159,69.2953,69.2953,11700.0
2015-02-18 15:00:00,87.35,87.72,87.17,87.57,18200.0,69.3191,69.6127,69.1762,69.4937,18200.0
2015-02-18 15:30:00,87.57,88.08,86.83,87.81,61700.0,69.4937,69.8984,68.9064,69.6841,61700.0
2015-02-19 09:30:00,86.99,88.06,86.47,88.06,6300.0,69.0334,69.8825,68.6207,69.8825,6300.0
2015-02-19 10:00:00,87.97,88.09,87.79,87.89,15500.0,69.8111,69.9063,69.6683,69.7476,15500.0
2015-02-19 10:30:00,87.89,88.63,87.66,88.45,18100.0,69.7476,70.3349,69.5651,70.192,18100.0
2015-02-19 11:00:00,88.41,88.98,88.29,88.98,4300.0,70.1603,70.6126,70.0651,70.6126,4300.0
2015-02-19 11:30:00,89.02,89.02,88.26,88.42,7200.0,70.6444,70.6444,70.0412,70.1682,7200.0
2015-02-19 12:00:00,88.32,88.37,88.11,88.11,3000.0,70.0889,70.1285,69.9222,69.9222,3000.0
2015-02-19 12:30:00,88.11,88.22,87.75,87.99,9700.0,69.9222,70.0095,69.6365,69.827,9700.0
2015-02-19 13:00:00,87.92,88.0,87.81,87.9,5100.0,69.7714,69.8349,69.6841,69.7556,5100.0
2015-02-19 13:30:00,87.76,87.98,87.76,87.98,900.0,69.6445,69.819,69.6445,69.819,900.0
2015-02-19 14:00:00,88.01,88.07,87.89,87.89,2500.0,69.8428,69.8905,69.7476,69.7476,2500.0
2015-02-19 14:30:00,87.9,87.91,87.79,87.91,2000.0,69.7556,69.7635,69.6683,69.7635,2000.0
2015-02-19 15:00:00,87.9,87.95,87.82,87.84,5700.0,69.7556,69.7952,69.6921,69.7079,5700.0
2015-02-19 15:30:00,87.85,87.9,87.62,87.8,28900.0,69.7159,69.7556,69.5334,69.6762,28900.0
2015-02-20 09:30:00,87.75,87.92,87.21,87.53,14900.0,69.6365,69.7714,69.208,69.4619,14900.0
2015-02-20 10:00:00,87.38,87.99,87.38,87.68,9800.0,69.3429,69.827,69.3429,69.581,9800.0
2015-02-20 10:30:00,87.63,87.96,87.62,87.83,10300.0,69.5413,69.8032,69.5334,69.7,10300.0
2015-02-20 11:00:00,87.86,88.75,87.86,88.59,23300.0,69.7238,70.4301,69.7238,70.3031,23300.0
2015-02-20 11:30:00,88.62,88.98,88.6,88.86,19700.0,70.3269,70.6126,70.3111,70.5174,19700.0
2015-02-20 12:00:00,88.78,88.88,88.43,88.78,14200.0,70.4539,70.5333,70.1762,70.4539,14200.0
2015-02-20 12:30:00,88.77,89.15,88.76,88.97,8300.0,70.446,70.7475,70.438,70.6047,8300.0
2015-02-20 13:00:00,89.0,89.15,89.0,89.1,4600.0,70.6285,70.7475,70.6285,70.7078,4600.0
2015-02-20 13:30:00,89.08,89.21,89.03,89.13,6100.0,70.692,70.7951,70.6523,70.7317,6100.0
2015-02-20 14:00:00,89.17,89.42,89.13,89.4,20000.0,70.7634,70.9618,70.7317,70.9459,20000.0
2015-02-20 14:30:00,89.39,89.56,89.36,89.45,34800.0,70.938,71.0729,70.9142,70.9856,34800.0
2015-02-20 15:00:00,89.48,90.04,89.48,89.85,32300.0,71.0094,71.4538,71.0094,71.303,32300.0
2015-02-20 15:30:00,89.83,89.93,89.23,89.54,67400.0,71.2872,71.3665,70.811,71.057,67400.0
2015-02-23 09:30:00,89.1,89.4,89.06,89.4,31900.0,70.7078,70.9459,70.6761,70.9459,31900.0
2015-02-23 10:00:00,89.38,89.65,89.38,89.47,13100.0,70.9301,71.1443,70.9301,71.0015,13100.0
2015-02-23 10:30:00,89.5,89.63,89.42,89.63,15000.0,71.0253,71.1284,70.9618,71.1284,15000.0
2015-02-23 11:00:00,89.59,89.59,89.4,89.42,11400.0,71.0967,71.0967,70.9459,70.9618,11400.0
2015-02-23 11:30:00,89.38,89.44,89.23,89.29,12300.0,70.9301,70.9777,70.811,70.8586,12300.0
2015-02-23 12:00:00,89.29,89.58,89.29,89.54,26400.0,70.8586,71.0888,70.8586,71.057,26400.0
2015-02-23 12:30:00,89.55,89.6,89.48,89.57,17000.0,71.065,71.1046,71.0094,71.0808,17000.0
2015-02-23 13:00:00,89.57,89.64,89.51,89.64,18800.0,71.0808,71.1364,71.0332,71.1364,18800.0
2015-02-23 13:30:00,89.64,90.07,89.64,89.95,32700.0,71.1364,71.4776,71.1364,71.3824,32700.0
2015-02-23 14:00:00,89.93,90.05,89.78,90.04,31000.0,71.3665,71.4617,71.2475,71.4538,31000.0
2015-02-23 14:30:00,90.04,90.04,89.85,89.95,17000.0,71.4538,71.4538,71.303,71.3824,17000.0
2015-02-23 15:00:00,89.92,90.04,89.85,90.04,17500.0,71.3586,71.4538,71.303,71.4538,17500.0
2015-02-23 15:30:00,90.04,90.57,90.04,90.47,45300.0,71.4538,71.8744,71.4538,71.7951,45300.0
2015-02-24 09:30:00,90.53,90.71,90.1,90.13,46800.0,71.8427,71.9855,71.5014,71.5252,46800.0
2015-02-24 10:00:00,90.14,91.43,89.4,91.38,31400.0,71.5332,72.5569,70.9459,72.5172,31400.0
2015-02-24 10:30:00,91.41,92.9,91.09,92.38,39700.0,72.541,73.7234,72.2871,73.3108,39700.0
2015-02-24 11:00:00,92.51,92.92,92.26,92.26,23700.0,73.414,73.7393,73.2156,73.2156,23700.0
2015-02-24 11:30:00,92.27,92.43,92.09,92.1,19100.0,73.2235,73.3505,73.0806,73.0886,19100.0
2015-02-24 12:00:00,92.07,92.28,91.85,92.13,12000.0,73.0648,73.2314,72.8902,73.1124,12000.0
2015-02-24 12:30:00,92.13,92.47,91.92,92.17,13900.0,73.1124,73.3822,72.9457,73.1441,13900.0
2015-02-24 13:00:00,92.17,92.17,91.72,91.89,19300.0,73.1441,73.1441,72.787,72.9219,19300.0
2015-02-24 13:30:00,91.84,92.16,91.79,92.14,16800.0,72.8823,73.1362,72.8426,73.1203,16800.0
2015-02-24 14:00:00,92.13,92.42,92.12,92.31,31500.0,73.1124,73.3425,73.1045,73.2552,31500.0
2015-02-24 14:30:00,92.35,92.47,92.27,92.29,44200.0,73.287,73.3822,73.2235,73.2394,44200.0
2015-02-24 15:00:00,92.29,92.54,92.29,92.5,17000.0,73.2394,73.4378,73.2394,73.406,17000.0
2015-02-24 15:30:00,92.49,92.64,92.47,92.54,71900.0,73.3981,73.5171,73.3822,73.4378,71900.0
2015-02-25 09:30:00,92.28,92.41,91.45,91.56,31700.0,73.2314,73.3346,72.5728,72.6601,31700.0
2015-02-25 10:00:00,91.4,91.41,90.91,91.19,23000.0,72.5331,72.541,72.1442,72.3664,23000.0
2015-02-25 10:30:00,91.09,91.43,90.69,91.41,40100.0,72.2871,72.5569,71.9696,72.541,40100.0
2015-02-25 11:00:00,91.35,91.45,91.13,91.24,27500.0,72.4934,72.5728,72.3188,72.4061,27500.0
2015-02-25 11:30:00,91.13,91.43,91.13,91.17,73900.0,72.3188,72.5569,72.3188,72.3506,73900.0
2015-02-25 12:00:00,91.13,91.24,90.73,90.86,20600.0,72.3188,72.4061,72.0014,72.1045,20600.0
2015-02-25 12:30:00,90.79,91.21,90.77,91.06,51800.0,72.049,72.3823,72.0331,72.2633,51800.0
2015-02-25 13:00:00,91.04,91.27,90.98,91.07,38600.0,72.2474,72.4299,72.1998,72.2712,38600.0
2015-02-25 13:30:00,91.08,91.14,90.66,90.66,26600.0,72.2791,72.3267,71.9458,71.9458,26600.0
2015-02-25 14:00:00,90.65,90.96,90.63,90.65,43300.0,71.9379,72.1839,71.922,71.9379,43300.0
2015-02-25 14:30:00,90.65,90.83,90.6,90.73,33100.0,71.9379,72.0807,71.8982,72.0014,33100.0
2015-02-25 15:00:00,90.69,91.04,90.61,90.95,55900.0,71.9696,72.2474,71.9062,72.176,55900.0
2015-02-25 15:30:00,90.98,91.44,90.9,91.35,61000.0,72.1998,72.5648,72.1363,72.4934,61000.0
2015-02-26 09:30:00,91.8,92.78,91.1,92.26,90300.0,72.8505,73.6282,72.295,73.2156,90300.0
2015-02-26 10:00:00,92.27,92.64,92.21,92.26,34200.0,73.2235,73.5171,73.1759,73.2156,34200.0
2015-02-26 10:30:00,92.25,92.53,92.18,92.5,51900.0,73.2076,73.4298,73.1521,73.406,51900.0
2015-02-26 11:00:00,92.5,92.6,92.46,92.51,76600.0,73.406,73.4854,73.3743,73.414,76600.0
2015-02-26 11:30:00,92.51,93.32,92.24,92.99,51000.0,73.414,74.0568,73.1997,73.7949,51000.0
2015-02-26 12:00:00,93.03,93.15,92.94,92.96,24300.0,73.8266,73.9218,73.7552,73.7711,24300.0
2015-02-26 12:30:00,92.97,93.1,92.86,93.1,23600.0,73.779,73.8822,73.6917,73.8822,23600.0
2015-02-26 13:00:00,93.04,93.46,92.95,93.34,22400.0,73.8345,74.1679,73.7631,74.0726,22400.0
2015-02-26 13:30:00,93.34,94.72,93.34,94.16,67600.0,74.0726,75.1678,74.0726,74.7234,67600.0
2015-02-26 14:00:00,94.2,94.89,94.19,94.83,64800.0,74.7551,75.3027,74.7472,75.2551,64800.0
2015-02-26 14:30:00,94.85,96.38,94.85,94.97,109000.0,75.2709,76.4851,75.2709,75.3662,109000.0
2015-02-26 15:00:00,95.01,95.31,94.96,95.21,98900.0,75.3979,75.636,75.3582,75.5566,98900.0
2015-02-26 15:30:00,95.23,95.51,95.15,95.26,156700.0,75.5725,75.7947,75.509,75.5963,156700.0
2015-02-27 09:30:00,95.19,95.35,93.83,95.0,88000.0,75.5407,75.6677,74.4615,75.39,88000.0
2015-02-27 10:00:00,95.0,95.03,94.28,94.83,28000.0,75.39,75.4138,74.8186,75.2551,28000.0
2015-02-27 10:30:00,94.79,94.98,94.67,94.91,27500.0,75.2233,75.3741,75.1281,75.3185,27500.0
2015-02-27 11:00:00,94.93,95.03,94.59,94.9,41500.0,75.3344,75.4138,75.0646,75.3106,41500.0
2015-02-27 11:30:00,94.92,95.55,94.91,95.48,46900.0,75.3265,75.8264,75.3185,75.7709,46900.0
2015-02-27 12:00:00,95.51,96.63,95.5,96.49,44900.0,75.7947,76.6835,75.7868,76.5724,44900.0
2015-02-27 12:30:00,96.41,96.44,95.0,95.06,36000.0,76.5089,76.5327,75.39,75.4376,36000.0
2015-02-27 13:00:00,95.06,95.16,94.98,95.02,23300.0,75.4376,75.5169,75.3741,75.4058,23300.0
2015-02-27 13:30:00,95.04,95.1,94.99,95.05,37400.0,75.4217,75.4693,75.382,75.4296,37400.0
2015-02-27 14:00:00,95.06,95.22,94.99,95.2,44900.0,75.4376,75.5646,75.382,75.5487,44900.0
2015-02-27 14:30:00,95.2,95.96,95.0,95.02,91500.0,75.5487,76.1518,75.39,75.4058,91500.0
2015-02-27 15:00:00,95.01,96.04,94.93,95.92,96600.0,75.3979,76.2153,75.3344,76.1201,96600.0
2015-02-27 15:30:00,96.02,96.31,95.15,95.27,291400.0,76.1994,76.4296,75.509,75.6042,291400.0
2015-03-02 09:30:00,94.96,95.89,94.96,95.86,60500.0,75.3582,76.0962,75.3582,76.0724,60500.0
2015-03-02 10:00:00,95.83,96.48,95.54,96.27,32000.0,76.0486,76.5645,75.8185,76.3978,32000.0
2015-03-02 10:30:00,96.27,96.76,95.59,96.0,57600.0,76.3978,76.7867,75.8582,76.1835,57600.0
2015-03-02 11:00:00,96.04,96.15,95.72,95.87,33500.0,76.2153,76.3026,75.9613,76.0804,33500.0
2015-03-02 11:30:00,95.89,95.94,95.74,95.75,19500.0,76.0962,76.1359,75.9772,75.9851,19500.0
2015-03-02 12:00:00,95.8,95.88,95.73,95.81,31200.0,76.0248,76.0883,75.9693,76.0328,31200.0
2015-03-02 12:30:00,95.83,95.83,95.77,95.81,52000.0,76.0486,76.0486,76.001,76.0328,52000.0
2015-03-02 13:00:00,95.81,95.87,95.79,95.82,38800.0,76.0328,76.0804,76.0169,76.0407,38800.0
2015-03-02 13:30:00,95.8,95.92,95.69,95.84,41600.0,76.0248,76.1201,75.9375,76.0566,41600.0
2015-03-02 14:00:00,95.82,95.82,95.0,95.57,37600.0,76.0407,76.0407,75.39,75.8423,37600.0
2015-03-02 14:30:00,95.57,95.62,95.38,95.38,44800.0,75.8423,75.882,75.6915,75.6915,44800.0
2015-03-02 15:00:00,95.38,95.7,95.36,95.6,41500.0,75.6915,75.9455,75.6757,75.8661,41500.0
2015-03-02 15:30:00,95.61,95.79,95.56,95.75,72600.0,75.874,76.0169,75.8344,75.9851,72600.0
2015-03-03 09:30:00,95.55,96.33,95.5,96.14,43100.0,75.8264,76.4454,75.7868,76.2946,43100.0
2015-03-03 10:00:00,96.13,96.82,96.13,96.58,43900.0,76.2867,76.8343,76.2867,76.6438,43900.0
2015-03-03 10:30:00,96.64,96.67,96.45,96.56,22700.0,76.6914,76.7152,76.5407,76.6279,22700.0
2015-03-03 11:00:00,96.56,96.59,96.13,96.17,25500.0,76.6279,76.6518,76.2867,76.3184,25500.0
2015-03-03 11:30:00,96.1,96.15,95.51,95.68,49000.0,76.2629,76.3026,75.7947,75.9296,49000.0
2015-03-03 12:00:00,95.66,95.92,95.65,95.8,31800.0,75.9137,76.1201,75.9058,76.0248,31800.0
2015-03-03 12:30:00,95.81,95.86,95.12,95.12,18300.0,76.0328,76.0724,75.4852,75.4852,18300.0
2015-03-03 13:00:00,95.12,95.54,95.07,95.37,35600.0,75.4852,75.8185,75.4455,75.6836,35600.0
2015-03-03 13:30:00,95.34,95.56,95.1,95.1,25200.0,75.6598,75.8344,75.4693,75.4693,25200.0
2015-03-03 14:00:00,95.1,95.2,94.97,95.12,24700.0,75.4693,75.5487,75.3662,75.4852,24700.0
2015-03-03 14:30:00,95.08,95.23,94.78,95.15,35000.0,75.4534,75.5725,75.2154,75.509,35000.0
2015-03-03 15:00:00,95.14,95.4,95.06,95.34,32500.0,75.5011,75.7074,75.4376,75.6598,32500.0
2015-03-03 15:30:00,95.33,95.5,95.14,95.29,99600.0,75.6518,75.7868,75.5011,75.6201,99600.0
2015-03-04 09:30:00,94.82,95.35,94.19,94.19,69800.0,75.2471,75.6677,74.7472,74.7472,69800.0
2015-03-04 10:00:00,94.08,94.08,92.88,92.94,40900.0,74.6599,74.6599,73.7076,73.7552,40900.0
2015-03-04 10:30:00,92.94,93.36,92.85,92.95,36600.0,73.7552,74.0885,73.6838,73.7631,36600.0
2015-03-04 11:00:00,92.92,92.98,92.76,92.76,26300.0,73.7393,73.7869,73.6123,73.6123,26300.0
2015-03-04 11:30:00,92.76,92.79,92.12,92.14,26200.0,73.6123,73.6362,73.1045,73.1203,26200.0
2015-03-04 12:00:00,92.16,92.25,91.86,91.89,21400.0,73.1362,73.2076,72.8981,72.9219,21400.0
2015-03-04 12:30:00,91.89,92.34,91.86,92.31,21800.0,72.9219,73.279,72.8981,73.2552,21800.0
2015-03-04 13:00:00,92.31,92.32,92.06,92.17,18700.0,73.2552,73.2632,73.0568,73.1441,18700.0
2015-03-04 13:30:00,92.16,92.21,92.04,92.07,25700.0,73.1362,73.1759,73.041,73.0648,25700.0
2015-03-04 14:00:00,92.13,92.27,92.12,92.18,27200.0,73.1124,73.2235,73.1045,73.1521,27200.0
2015-03-04 14:30:00,92.19,92.2,92.09,92.09,14200.0,73.16,73.1679,73.0806,73.0806,14200.0
2015-03-04 15:00:00,92.13,92.23,92.02,92.15,171600.0,73.1124,73.1918,73.0251,73.1283,171600.0
2015-03-04 15:30:00,92.15,92.46,92.03,92.12,63900.0,73.1283,73.3743,73.033,73.1045,63900.0
2015-03-05 09:30:00,92.42,93.05,91.8,92.51,21900.0,73.3425,73.8425,72.8505,73.414,21900.0
2015-03-05 10:00:00,92.46,92.88,91.68,92.74,23300.0,73.3743,73.7076,72.7553,73.5965,23300.0
2015-03-05 10:30:00,92.71,92.74,91.8,92.2,14500.0,73.5727,73.5965,72.8505,73.1679,14500.0
2015-03-05 11:00:00,92.32,92.61,92.13,92.43,36700.0,73.2632,73.4933,73.1124,73.3505,36700.0
2015-03-05 11:30:00,92.42,92.43,91.9,91.95,15200.0,73.3425,73.3505,72.9299,72.9695,15200.0
2015-03-05 12:00:00,91.91,92.21,91.53,92.19,27500.0,72.9378,73.1759,72.6362,73.16,27500.0
2015-03-05 12:30:00,92.18,92.67,92.18,92.54,37400.0,73.1521,73.5409,73.1521,73.4378,37400.0
2015-03-05 13:00:00,92.53,92.67,92.33,92.51,19300.0,73.4298,73.5409,73.2711,73.414,19300.0
2015-03-05 13:30:00,92.51,92.95,92.48,92.92,23200.0,73.414,73.7631,73.3901,73.7393,23200.0
2015-03-05 14:00:00,92.92,93.15,92.71,92.76,13600.0,73.7393,73.9218,73.5727,73.6123,13600.0
2015-03-05 14:30:00,92.75,92.92,92.64,92.8,12400.0,73.6044,73.7393,73.5171,73.6441,12400.0
2015-03-05 15:00:00,92.81,92.81,92.35,92.44,35800.0,73.652,73.652,73.287,73.3584,35800.0
2015-03-05 15:30:00,92.43,92.43,92.0,92.25,80600.0,73.3505,73.3505,73.0092,73.2076,80600.0
2015-03-06 09:30:00,91.07,91.17,89.34,89.34,30900.0,72.2712,72.3506,70.8983,70.8983,30900.0
2015-03-06 10:00:00,89.27,89.27,88.22,88.77,61600.0,70.8428,70.8428,70.0095,70.446,61600.0
2015-03-06 10:30:00,88.78,89.36,88.74,89.09,37400.0,70.4539,70.9142,70.4222,70.6999,37400.0
2015-03-06 11:00:00,89.12,89.24,88.91,89.03,40700.0,70.7237,70.819,70.5571,70.6523,40700.0
2015-03-06 11:30:00,89.07,89.19,88.96,88.97,15100.0,70.684,70.7793,70.5967,70.6047,15100.0
2015-03-06 12:00:00,89.0,89.13,88.65,88.86,28800.0,70.6285,70.7317,70.3507,70.5174,28800.0
2015-03-06 12:30:00,88.83,89.15,88.79,89.06,29300.0,70.4936,70.7475,70.4618,70.6761,29300.0
2015-03-06 13:00:00,89.09,89.22,88.84,89.18,22000.0,70.6999,70.8031,70.5015,70.7713,22000.0
2015-03-06 13:30:00,89.28,89.62,89.09,89.25,41400.0,70.8507,71.1205,70.6999,70.8269,41400.0
2015-03-06 14:00:00,89.25,89.42,89.2,89.32,19200.0,70.8269,70.9618,70.7872,70.8824,19200.0
2015-03-06 14:30:00,89.33,89.51,89.2,89.24,26400.0,70.8904,71.0332,70.7872,70.819,26400.0
2015-03-06 15:00:00,89.22,89.75,89.17,89.5,39900.0,70.8031,71.2237,70.7634,71.0253,39900.0
2015-03-06 15:30:00,89.52,89.65,89.15,89.44,111800.0,71.0412,71.1443,70.7475,70.9777,111800.0
2015-03-09 09:30:00,89.24,89.51,89.01,89.33,35000.0,70.819,71.0332,70.6364,70.8904,35000.0
2015-03-09 10:00:00,89.33,89.38,88.69,88.77,17200.0,70.8904,70.9301,70.3825,70.446,17200.0
2015-03-09 10:30:00,88.77,88.95,88.71,88.9,6800.0,70.446,70.5888,70.3984,70.5491,6800.0
2015-03-09 11:00:00,89.0,89.0,88.53,88.56,37800.0,70.6285,70.6285,70.2555,70.2793,37800.0
2015-03-09 11:30:00,88.58,88.65,87.98,88.03,14800.0,70.2952,70.3507,69.819,69.8587,14800.0
2015-03-09 12:00:00,88.05,88.3,87.86,88.3,25900.0,69.8746,70.073,69.7238,70.073,25900.0
2015-03-09 12:30:00,88.31,88.59,88.31,88.48,9100.0,70.0809,70.3031,70.0809,70.2158,9100.0
2015-03-09 13:00:00,88.46,88.5,88.28,88.34,11700.0,70.2,70.2317,70.0571,70.1047,11700.0
2015-03-09 13:30:00,88.39,88.58,88.3,88.37,10600.0,70.1444,70.2952,70.073,70.1285,10600.0
2015-03-09 14:00:00,88.32,88.32,88.04,88.09,9300.0,70.0889,70.0889,69.8667,69.9063,9300.0
2015-03-09 14:30:00,88.08,88.44,88.05,88.44,11400.0,69.8984,70.1841,69.8746,70.1841,11400.0
2015-03-09 15:00:00,88.44,88.46,87.9,88.06,22700.0,70.1841,70.2,69.7556,69.8825,22700.0
2015-03-09 15:30:00,88.02,88.32,88.0,88.12,50400.0,69.8508,70.0889,69.8349,69.9301,50400.0
2015-03-10 09:30:00,87.35,87.53,86.55,86.78,18300.0,69.3191,69.4619,68.6842,68.8667,18300.0
2015-03-10 10:00:00,86.9,87.06,86.35,86.36,26900.0,68.962,69.0889,68.5255,68.5334,26900.0
2015-03-10 10:30:00,86.42,86.84,86.33,86.59,30700.0,68.5811,68.9144,68.5096,68.716,30700.0
2015-03-10 11:00:00,86.7,87.23,86.67,86.91,37000.0,68.8033,69.2239,68.7795,68.9699,37000.0
2015-03-10 11:30:00,86.89,87.02,86.7,86.91,18700.0,68.954,69.0572,68.8033,68.9699,18700.0
2015-03-10 12:00:00,86.92,87.14,86.61,86.93,19300.0,68.9778,69.1524,68.7318,68.9858,19300.0
2015-03-10 12:30:00,86.93,87.32,86.93,87.17,23600.0,68.9858,69.2953,68.9858,69.1762,23600.0
2015-03-10 13:00:00,87.19,87.28,86.75,87.06,18000.0,69.1921,69.2635,68.8429,69.0889,18000.0
2015-03-10 13:30:00,87.1,87.49,87.0,87.45,40300.0,69.1207,69.4302,69.0413,69.3984,40300.0
2015-03-10 14:00:00,87.48,87.62,87.12,87.14,20200.0,69.4223,69.5334,69.1366,69.1524,20200.0
2015-03-10 14:30:00,87.16,87.22,86.81,86.98,23800.0,69.1683,69.2159,68.8906,69.0255,23800.0
2015-03-10 15:00:00,86.96,87.04,86.37,86.59,35200.0,69.0096,69.0731,68.5414,68.716,35200.0
2015-03-10 15:30:00,86.58,86.77,86.48,86.51,49100.0,68.708,68.8588,68.6287,68.6525,49100.0
2015-03-11 09:30:00,86.72,86.72,85.7,86.14,26500.0,68.8191,68.8191,68.0097,68.3589,26500.0
2015-03-11 10:00:00,86.03,86.61,86.01,86.41,19400.0,68.2716,68.7318,68.2557,68.5731,19400.0
2015-03-11 10:30:00,86.41,86.93,86.39,86.7,32300.0,68.5731,68.9858,68.5573,68.8033,32300.0
2015-03-11 11:00:00,86.71,87.22,86.63,87.2,18800.0,68.8112,69.2159,68.7477,69.2001,18800.0
2015-03-11 11:30:00,87.16,87.36,87.07,87.33,49500.0,69.1683,69.327,69.0969,69.3032,49500.0
2015-03-11 12:00:00,87.4,87.66,87.35,87.5,26300.0,69.3588,69.5651,69.3191,69.4381,26300.0
2015-03-11 12:30:00,87.56,87.56,87.39,87.5,12700.0,69.4857,69.4857,69.3508,69.4381,12700.0
2015-03-11 13:00:00,87.5,87.59,87.33,87.39,17100.0,69.4381,69.5095,69.3032,69.3508,17100.0
2015-03-11 13:30:00,87.37,87.55,87.29,87.51,23500.0,69.335,69.4778,69.2715,69.4461,23500.0
2015-03-11 14:00:00,87.56,88.27,87.56,88.14,17600.0,69.4857,70.0492,69.4857,69.946,17600.0
2015-03-11 14:30:00,88.2,88.33,88.05,88.05,27000.0,69.9936,70.0968,69.8746,69.8746,27000.0
2015-03-11 15:00:00,88.05,88.06,87.65,87.92,47800.0,69.8746,69.8825,69.5572,69.7714,47800.0
2015-03-11 15:30:00,87.92,88.26,87.49,88.03,80000.0,69.7714,70.0412,69.4302,69.8587,80000.0
2015-03-12 09:30:00,88.6,89.19,88.6,88.91,13900.0,70.3111,70.7793,70.3111,70.5571,13900.0
2015-03-12 10:00:00,88.76,88.76,88.15,88.43,15800.0,70.438,70.438,69.9539,70.1762,15800.0
2015-03-12 10:30:00,88.47,89.31,88.38,89.12,13900.0,70.2079,70.8745,70.1365,70.7237,13900.0
2015-03-12 11:00:00,89.1,89.79,89.09,89.59,14700.0,70.7078,71.2554,70.6999,71.0967,14700.0
2015-03-12 11:30:00,89.57,89.76,89.43,89.62,9900.0,71.0808,71.2316,70.9697,71.1205,9900.0
2015-03-12 12:00:00,89.64,90.0,89.63,89.98,15900.0,71.1364,71.4221,71.1284,71.4062,15900.0
2015-03-12 12:30:00,89.98,89.98,89.54,89.82,18100.0,71.4062,71.4062,71.057,71.2792,18100.0
2015-03-12 13:00:00,89.83,89.98,89.41,89.42,15200.0,71.2872,71.4062,70.9539,70.9618,15200.0
2015-03-12 13:30:00,89.4,89.66,89.35,89.41,9700.0,70.9459,71.1523,70.9062,70.9539,9700.0
2015-03-12 14:00:00,89.49,90.51,89.49,90.51,22400.0,71.0173,71.8268,71.0173,71.8268,22400.0
2015-03-12 14:30:00,90.49,90.54,89.86,90.52,15900.0,71.8109,71.8506,71.311,71.8347,15900.0
2015-03-12 15:00:00,90.44,90.56,90.06,90.13,18600.0,71.7712,71.8665,71.4697,71.5252,18600.0
2015-03-12 15:30:00,90.03,90.71,90.02,90.44,56200.0,71.4459,71.9855,71.4379,71.7712,56200.0
2015-03-13 09:30:00,90.02,90.12,88.75,89.13,15000.0,71.4379,71.5173,70.4301,70.7317,15000.0
2015-03-13 10:00:00,89.15,89.15,88.4,88.45,17600.0,70.7475,70.7475,70.1523,70.192,17600.0
2015-03-13 10:30:00,88.51,89.35,88.47,89.24,53000.0,70.2396,70.9062,70.2079,70.819,53000.0
2015-03-13 11:00:00,89.26,89.8,89.15,89.42,13200.0,70.8348,71.2634,70.7475,70.9618,13200.0
2015-03-13 11:30:00,89.36,89.56,89.08,89.5,30800.0,70.9142,71.0729,70.692,71.0253,30800.0
2015-03-13 12:00:00,89.39,89.68,89.2,89.64,19200.0,70.938,71.1681,70.7872,71.1364,19200.0
2015-03-13 12:30:00,89.51,89.74,89.33,89.42,9100.0,71.0332,71.2157,70.8904,70.9618,9100.0
2015-03-13 13:00:00,89.34,89.46,89.17,89.29,10500.0,70.8983,70.9935,70.7634,70.8586,10500.0
2015-03-13 13:30:00,89.21,89.61,89.18,89.51,15400.0,70.7951,71.1126,70.7713,71.0332,15400.0
2015-03-13 14:00:00,89.49,89.57,89.34,89.52,25400.0,71.0173,71.0808,70.8983,71.0412,25400.0
2015-03-13 14:30:00,89.47,89.71,89.47,89.67,12300.0,71.0015,71.1919,71.0015,71.1602,12300.0
2015-03-13 15:00:00,89.67,89.85,89.62,89.75,17200.0,71.1602,71.303,71.1205,71.2237,17200.0
2015-03-13 15:30:00,89.7,90.13,89.58,89.93,40700.0,71.184,71.5252,71.0888,71.3665,40700.0
2015-03-16 09:30:00,90.27,90.63,89.36,90.12,27400.0,71.6363,71.922,70.9142,71.5173,27400.0
2015-03-16 10:00:00,90.06,90.11,89.64,89.65,36400.0,71.4697,71.5094,71.1364,71.1443,36400.0
2015-03-16 10:30:00,89.66,89.83,89.65,89.73,9100.0,71.1523,71.2872,71.1443,71.2078,9100.0
2015-03-16 11:00:00,89.65,89.94,89.55,89.84,10300.0,71.1443,71.3745,71.065,71.2951,10300.0
2015-03-16 11:30:00,89.82,90.42,89.78,89.98,16900.0,71.2792,71.7554,71.2475,71.4062,16900.0
2015-03-16 12:00:00,89.97,90.12,89.7,89.98,22000.0,71.3983,71.5173,71.184,71.4062,22000.0
2015-03-16 12:30:00,89.98,90.22,89.74,90.14,10100.0,71.4062,71.5967,71.2157,71.5332,10100.0
2015-03-16 13:00:00,90.05,90.19,89.9,89.9,12700.0,71.4617,71.5729,71.3427,71.3427,12700.0
2015-03-16 13:30:00,89.93,90.06,89.73,89.76,7700.0,71.3665,71.4697,71.2078,71.2316,7700.0
2015-03-16 14:00:00,89.76,90.23,89.76,90.12,6900.0,71.2316,71.6046,71.2316,71.5173,6900.0
2015-03-16 14:30:00,90.16,90.23,89.86,90.17,7100.0,71.549,71.6046,71.311,71.557,7100.0
2015-03-16 15:00:00,90.26,90.26,90.02,90.1,8300.0,71.6284,71.6284,71.4379,71.5014,8300.0
2015-03-16 15:30:00,90.15,90.53,90.1,90.23,27400.0,71.5411,71.8427,71.5014,71.6046,27400.0
2015-03-17 09:30:00,89.62,90.15,89.48,89.89,34600.0,71.1205,71.5411,71.0094,71.3348,34600.0
2015-03-17 10:00:00,89.85,89.95,89.68,89.75,31900.0,71.303,71.3824,71.1681,71.2237,31900.0
2015-03-17 10:30:00,89.82,89.95,89.71,89.84,16600.0,71.2792,71.3824,71.1919,71.2951,16600.0
2015-03-17 11:00:00,89.83,90.16,89.73,90.15,10000.0,71.2872,71.549,71.2078,71.5411,10000.0
2015-03-17 11:30:00,90.17,90.23,90.01,90.09,13200.0,71.557,71.6046,71.43,71.4935,13200.0
2015-03-17 12:00:00,90.03,90.74,90.0,90.71,11600.0,71.4459,72.0093,71.4221,71.9855,11600.0
2015-03-17 12:30:00,90.67,90.92,90.61,90.76,8100.0,71.9538,72.1522,71.9062,72.0252,8100.0
2015-03-17 13:00:00,90.8,90.81,90.11,90.22,10600.0,72.0569,72.0649,71.5094,71.5967,10600.0
2015-03-17 13:30:00,90.21,90.24,90.0,90.03,14000.0,71.5887,71.6125,71.4221,71.4459,14000.0
2015-03-17 14:00:00,90.05,90.18,89.99,90.1,18100.0,71.4617,71.5649,71.4141,71.5014,18100.0
2015-03-17 14:30:00,90.06,90.59,90.06,90.58,12500.0,71.4697,71.8903,71.4697,71.8823,12500.0
2015-03-17 15:00:00,90.6,90.7,90.43,90.45,21800.0,71.8982,71.9776,71.7633,71.7792,21800.0
2015-03-17 15:30:00,90.44,90.45,90.04,90.2,63900.0,71.7712,71.7792,71.4538,71.5808,63900.0
2015-03-18 09:30:00,89.55,90.14,89.51,90.11,19100.0,71.065,71.5332,71.0332,71.5094,19100.0
2015-03-18 10:00:00,90.03,90.95,90.03,90.95,16900.0,71.4459,72.176,71.4459,72.176,16900.0
2015-03-18 10:30:00,91.0,91.2,90.46,90.56,16400.0,72.2156,72.3744,71.7871,71.8665,16400.0
2015-03-18 11:00:00,90.58,90.62,90.02,90.2,164500.0,71.8823,71.9141,71.4379,71.5808,164500.0
2015-03-18 11:30:00,90.27,90.39,90.08,90.27,8500.0,71.6363,71.7316,71.4856,71.6363,8500.0
2015-03-18 12:00:00,90.27,90.38,90.18,90.35,14100.0,71.6363,71.7236,71.5649,71.6998,14100.0
2015-03-18 12:30:00,90.34,90.55,90.32,90.36,7100.0,71.6919,71.8585,71.676,71.7078,7100.0
2015-03-18 13:00:00,90.39,90.46,90.04,90.42,19300.0,71.7316,71.7871,71.4538,71.7554,19300.0
2015-03-18 13:30:00,90.44,90.44,90.02,90.32,9200.0,71.7712,71.7712,71.4379,71.676,9200.0
2015-03-18 14:00:00,90.36,93.13,90.36,92.62,35700.0,71.7078,73.906,71.7078,73.5012,35700.0
2015-03-18 14:30:00,92.34,92.77,92.03,92.25,17900.0,73.279,73.6203,73.033,73.2076,17900.0
2015-03-18 15:00:00,92.19,93.49,92.19,93.15,20400.0,73.16,74.1917,73.16,73.9218,20400.0
2015-03-18 15:30:00,93.12,93.86,93.09,93.81,94700.0,73.898,74.4853,73.8742,74.4456,94700.0
2015-03-19 09:30:00,93.53,93.55,92.87,92.97,33700.0,74.2234,74.2393,73.6996,73.779,33700.0
2015-03-19 10:00:00,92.95,93.11,92.52,92.57,48300.0,73.7631,73.8901,73.4219,73.4616,48300.0
2015-03-19 10:30:00,92.62,92.64,91.82,91.86,14200.0,73.5012,73.5171,72.8664,72.8981,14200.0
2015-03-19 11:00:00,91.91,92.51,91.75,92.46,18400.0,72.9378,73.414,72.8108,73.3743,18400.0
2015-03-19 11:30:00,92.45,92.68,92.29,92.6,22500.0,73.3663,73.5489,73.2394,73.4854,22500.0
2015-03-19 12:00:00,92.61,92.69,92.21,92.57,15500.0,73.4933,73.5568,73.1759,73.4616,15500.0
2015-03-19 12:30:00,92.55,92.62,92.34,92.57,23200.0,73.4457,73.5012,73.279,73.4616,23200.0
2015-03-19 13:00:00,92.55,92.91,92.51,92.68,41900.0,73.4457,73.7314,73.414,73.5489,41900.0
2015-03-19 13:30:00,92.7,92.7,92.37,92.46,32000.0,73.5647,73.5647,73.3029,73.3743,32000.0
2015-03-19 14:00:00,92.42,92.86,92.33,92.81,44300.0,73.3425,73.6917,73.2711,73.652,44300.0
2015-03-19 14:30:00,92.81,93.34,92.72,93.31,23900.0,73.652,74.0726,73.5806,74.0488,23900.0
2015-03-19 15:00:00,93.27,93.31,92.89,93.03,23500.0,74.0171,74.0488,73.7155,73.8266,23500.0
2015-03-19 15:30:00,93.0,93.25,92.67,93.01,66400.0,73.8028,74.0012,73.5409,73.8107,66400.0
2015-03-20 09:30:00,93.8,94.27,93.1,93.3,21000.0,74.4377,74.8107,73.8822,74.0409,21000.0
2015-03-20 10:00:00,93.38,93.63,93.1,93.63,19000.0,74.1044,74.3028,73.8822,74.3028,19000.0
2015-03-20 10:30:00,93.61,93.61,93.11,93.12,12500.0,74.2869,74.2869,73.8901,73.898,12500.0
2015-03-20 11:00:00,93.12,93.76,93.01,93.76,32300.0,73.898,74.4059,73.8107,74.4059,32300.0
2015-03-20 11:30:00,93.75,93.75,93.22,93.32,22500.0,74.398,74.398,73.9774,74.0568,22500.0
2015-03-20 12:00:00,93.29,93.4,93.04,93.16,12000.0,74.0329,74.1202,73.8345,73.9298,12000.0
2015-03-20 12:30:00,93.15,93.63,93.15,93.56,10100.0,73.9218,74.3028,73.9218,74.2472,10100.0
2015-03-20 13:00:00,93.54,93.54,93.2,93.2,11300.0,74.2313,74.2313,73.9615,73.9615,11300.0
2015-03-20 13:30:00,93.22,93.34,93.11,93.15,8900.0,73.9774,74.0726,73.8901,73.9218,8900.0
2015-03-20 14:00:00,93.13,93.28,92.94,93.08,25000.0,73.906,74.025,73.7552,73.8663,25000.0
2015-03-20 14:30:00,93.06,93.16,92.93,92.98,10900.0,73.8504,73.9298,73.7473,73.7869,10900.0
2015-03-20 15:00:00,93.07,93.07,92.54,92.73,25200.0,73.8584,73.8584,73.4378,73.5885,25200.0
2015-03-20 15:30:00,92.74,93.23,92.67,93.13,51000.0,73.5965,73.9853,73.5409,73.906,51000.0
2015-03-23 09:30:00,93.35,94.52,93.35,94.45,13600.0,74.0806,75.009,74.0806,74.9535,13600.0
2015-03-23 10:00:00,94.39,94.61,93.81,93.82,11900.0,74.9059,75.0805,74.4456,74.4535,11900.0
2015-03-23 10:30:00,93.75,93.95,93.65,93.92,28200.0,74.398,74.5567,74.3186,74.5329,28200.0
2015-03-23 11:00:00,93.86,93.98,93.68,93.9,13700.0,74.4853,74.5805,74.3424,74.517,13700.0
2015-03-23 11:30:00,93.89,93.92,93.66,93.86,12900.0,74.5091,74.5329,74.3266,74.4853,12900.0
2015-03-23 12:00:00,93.88,93.97,93.68,93.88,13000.0,74.5012,74.5726,74.3424,74.5012,13000.0
2015-03-23 12:30:00,93.86,93.98,93.81,93.81,26700.0,74.4853,74.5805,74.4456,74.4456,26700.0
2015-03-23 13:00:00,93.85,94.06,93.81,93.83,9400.0,74.4773,74.644,74.4456,74.4615,9400.0
2015-03-23 13:30:00,93.79,94.01,93.77,93.86,3600.0,74.4297,74.6043,74.4139,74.4853,3600.0
2015-03-23 14:00:00,93.85,93.96,93.69,93.73,6700.0,74.4773,74.5646,74.3504,74.3821,6700.0
2015-03-23 14:30:00,93.69,93.9,93.64,93.89,15600.0,74.3504,74.517,74.3107,74.5091,15600.0
2015-03-23 15:00:00,93.92,94.0,93.78,93.81,9000.0,74.5329,74.5964,74.4218,74.4456,9000.0
2015-03-23 15:30:00,93.84,93.89,93.57,93.6,46800.0,74.4694,74.5091,74.2551,74.279,46800.0
2015-03-24 09:30:00,93.93,94.33,93.61,93.8,20900.0,74.5408,74.8583,74.2869,74.4377,20900.0
2015-03-24 10:00:00,93.87,94.52,93.84,94.26,7700.0,74.4932,75.009,74.4694,74.8027,7700.0
2015-03-24 10:30:00,94.29,94.51,94.29,94.5,4600.0,74.8265,75.0011,74.8265,74.9932,4600.0
2015-03-24 11:00:00,94.42,94.98,94.35,94.97,45800.0,74.9297,75.3741,74.8741,75.3662,45800.0
2015-03-24 11:30:00,94.9,95.04,94.8,94.99,52000.0,75.3106,75.4217,75.2312,75.382,52000.0
2015-03-24 12:00:00,94.84,94.84,94.46,94.72,16100.0,75.263,75.263,74.9614,75.1678,16100.0
2015-03-24 12:30:00,94.72,95.23,94.66,95.19,37300.0,75.1678,75.5725,75.1201,75.5407,37300.0
2015-03-24 13:00:00,95.2,95.25,94.67,94.76,73600.0,75.5487,75.5884,75.1281,75.1995,73600.0
2015-03-24 13:30:00,94.8,94.98,94.6,94.71,11800.0,75.2312,75.3741,75.0725,75.1598,11800.0
2015-03-24 14:00:00,94.74,94.87,94.51,94.83,37100.0,75.1836,75.2868,75.0011,75.2551,37100.0
2015-03-24 14:30:00,94.81,95.05,94.77,94.78,40700.0,75.2392,75.4296,75.2074,75.2154,40700.0
2015-03-24 15:00:00,94.76,94.93,94.43,94.68,53700.0,75.1995,75.3344,74.9376,75.136,53700.0
2015-03-24 15:30:00,94.66,94.91,94.26,94.28,149200.0,75.1201,75.3185,74.8027,74.8186,149200.0
2015-03-25 09:30:00,94.29,95.2,94.29,95.18,48500.0,74.8265,75.5487,74.8265,75.5328,48500.0
2015-03-25 10:00:00,95.19,95.4,95.0,95.1,14000.0,75.5407,75.7074,75.39,75.4693,14000.0
2015-03-25 10:30:00,95.13,95.15,94.54,94.77,63200.0,75.4931,75.509,75.0249,75.2074,63200.0
2015-03-25 11:00:00,94.78,95.02,94.7,94.96,34200.0,75.2154,75.4058,75.1519,75.3582,34200.0
2015-03-25 11:30:00,95.02,95.02,94.62,94.89,64600.0,75.4058,75.4058,75.0884,75.3027,64600.0
2015-03-25 12:00:00,94.88,95.01,94.78,94.97,20800.0,75.2947,75.3979,75.2154,75.3662,20800.0
2015-03-25 12:30:00,94.95,95.0,94.61,94.81,38100.0,75.3503,75.39,75.0805,75.2392,38100.0
2015-03-25 13:00:00,94.73,94.82,94.68,94.74,54500.0,75.1757,75.2471,75.136,75.1836,54500.0
2015-03-25 13:30:00,94.74,94.74,94.06,94.12,22000.0,75.1836,75.1836,74.644,74.6916,22000.0
2015-03-25 14:00:00,94.13,94.43,94.03,94.31,22100.0,74.6995,74.9376,74.6202,74.8424,22100.0
2015-03-25 14:30:00,94.28,94.49,94.21,94.23,29100.0,74.8186,74.9852,74.763,74.7789,29100.0
2015-03-25 15:00:00,94.24,94.63,94.17,94.26,80500.0,74.7868,75.0963,74.7313,74.8027,80500.0
2015-03-25 15:30:00,94.26,94.38,94.18,94.31,146000.0,74.8027,74.8979,74.7392,74.8424,146000.0
2015-03-26 09:30:00,93.86,94.24,91.98,92.15,28700.0,74.4853,74.7868,72.9934,73.1283,28700.0
2015-03-26 10:00:00,92.14,92.28,91.85,91.97,47000.0,73.1203,73.2314,72.8902,72.9854,47000.0
2015-03-26 10:30:00,91.98,92.26,91.86,92.24,20900.0,72.9934,73.2156,72.8981,73.1997,20900.0
2015-03-26 11:00:00,92.23,92.71,92.21,92.62,91100.0,73.1918,73.5727,73.1759,73.5012,91100.0
2015-03-26 11:30:00,92.62,92.81,92.53,92.57,9800.0,73.5012,73.652,73.4298,73.4616,9800.0
2015-03-26 12:00:00,92.59,92.65,92.15,92.17,72800.0,73.4774,73.5251,73.1283,73.1441,72800.0
2015-03-26 12:30:00,92.2,92.34,91.94,92.01,40700.0,73.1679,73.279,72.9616,73.0172,40700.0
2015-03-26 13:00:00,92.03,92.1,91.86,92.07,21000.0,73.033,73.0886,72.8981,73.0648,21000.0
2015-03-26 13:30:00,92.05,92.23,92.03,92.2,13800.0,73.0489,73.1918,73.033,73.1679,13800.0
2015-03-26 14:00:00,92.21,92.33,92.07,92.33,10800.0,73.1759,73.2711,73.0648,73.2711,10800.0
2015-03-26 14:30:00,92.35,92.54,92.32,92.48,11400.0,73.287,73.4378,73.2632,73.3901,11400.0
2015-03-26 15:00:00,92.47,92.54,92.34,92.44,12500.0,73.3822,73.4378,73.279,73.3584,12500.0
2015-03-26 15:30:00,92.31,92.49,92.25,92.29,56300.0,73.2552,73.3981,73.2076,73.2394,56300.0
2015-03-27 09:30:00,92.29,93.33,92.08,93.3,43300.0,73.2394,74.0647,73.0727,74.0409,43300.0
2015-03-27 10:00:00,93.28,93.33,92.83,93.05,25000.0,74.025,74.0647,73.6679,73.8425,25000.0
2015-03-27 10:30:00,93.07,93.85,93.04,93.75,23000.0,73.8584,74.4773,73.8345,74.398,23000.0
2015-03-27 11:00:00,93.74,93.86,93.55,93.59,17500.0,74.3901,74.4853,74.2393,74.271,17500.0
2015-03-27 11:30:00,93.61,93.72,93.34,93.49,15500.0,74.2869,74.3742,74.0726,74.1917,15500.0
2015-03-27 12:00:00,93.5,93.64,93.48,93.53,12000.0,74.1996,74.3107,74.1837,74.2234,12000.0
2015-03-27 12:30:00,93.51,93.85,93.47,93.85,17900.0,74.2075,74.4773,74.1758,74.4773,17900.0
2015-03-27 13:00:00,93.92,93.98,93.83,93.87,25600.0,74.5329,74.5805,74.4615,74.4932,25600.0
2015-03-27 13:30:00,93.87,93.9,93.53,93.63,14800.0,74.4932,74.517,74.2234,74.3028,14800.0
2015-03-27 14:00:00,93.69,93.71,93.41,93.68,16500.0,74.3504,74.3662,74.1282,74.3424,16500.0
2015-03-27 14:30:00,93.69,94.25,93.68,94.24,23100.0,74.3504,74.7948,74.3424,74.7868,23100.0
2015-03-27 15:00:00,94.31,94.59,94.25,94.57,24700.0,74.8424,75.0646,74.7948,75.0487,24700.0
2015-03-27 15:30:00,94.6,94.67,94.31,94.44,59500.0,75.0725,75.1281,74.8424,74.9456,59500.0
2015-03-30 09:30:00,94.96,95.21,94.38,94.94,28200.0,75.3582,75.5566,74.8979,75.3423,28200.0
2015-03-30 10:00:00,94.93,94.95,94.38,94.38,7600.0,75.3344,75.3503,74.8979,74.8979,7600.0
2015-03-30 10:30:00,94.41,94.55,93.85,93.93,16000.0,74.9218,75.0329,74.4773,74.5408,16000.0
2015-03-30 11:00:00,93.93,94.25,93.67,94.25,36900.0,74.5408,74.7948,74.3345,74.7948,36900.0
2015-03-30 11:30:00,94.3,94.44,94.19,94.39,11200.0,74.8345,74.9456,74.7472,74.9059,11200.0
2015-03-30 12:00:00,94.36,94.6,94.34,94.6,6900.0,74.8821,75.0725,74.8662,75.0725,6900.0
2015-03-30 12:30:00,94.64,94.88,94.47,94.7,15300.0,75.1043,75.2947,74.9694,75.1519,15300.0
2015-03-30 13:00:00,94.64,94.65,94.14,94.4,16600.0,75.1043,75.1122,74.7075,74.9138,16600.0
2015-03-30 13:30:00,94.39,94.4,93.74,93.83,16400.0,74.9059,74.9138,74.3901,74.4615,16400.0
2015-03-30 14:00:00,93.79,94.1,93.7,94.07,21700.0,74.4297,74.6757,74.3583,74.6519,21700.0
2015-03-30 14:30:00,94.05,94.16,93.83,93.85,9700.0,74.6361,74.7234,74.4615,74.4773,9700.0
2015-03-30 15:00:00,93.88,94.05,93.78,93.9,24400.0,74.5012,74.6361,74.4218,74.517,24400.0
2015-03-30 15:30:00,93.9,94.05,93.64,93.99,62000.0,74.517,74.6361,74.3107,74.5884,62000.0
2015-03-31 09:30:00,93.3,93.67,92.37,92.48,29400.0,74.0409,74.3345,73.3029,73.3901,29400.0
2015-03-31 10:00:00,92.42,92.66,91.68,92.56,39800.0,73.3425,73.533,72.7553,73.4536,39800.0
2015-03-31 10:30:00,92.66,93.38,92.64,93.37,27000.0,73.533,74.1044,73.5171,74.0964,27000.0
2015-03-31 11:00:00,93.27,93.5,93.21,93.44,15700.0,74.0171,74.1996,73.9695,74.152,15700.0
2015-03-31 11:30:00,93.35,93.37,93.18,93.35,11000.0,74.0806,74.0964,73.9457,74.0806,11000.0
2015-03-31 12:00:00,93.31,93.39,93.06,93.2,12400.0,74.0488,74.1123,73.8504,73.9615,12400.0
2015-03-31 12:30:00,93.22,93.93,93.22,93.92,19700.0,73.9774,74.5408,73.9774,74.5329,19700.0
2015-03-31 13:00:00,93.92,94.43,93.91,93.97,28500.0,74.5329,74.9376,74.525,74.5726,28500.0
2015-03-31 13:30:00,93.93,93.93,93.21,93.33,19000.0,74.5408,74.5408,73.9695,74.0647,19000.0
2015-03-31 14:00:00,93.33,93.46,93.29,93.36,16000.0,74.0647,74.1679,74.0329,74.0885,16000.0
2015-03-31 14:30:00,93.4,93.67,93.38,93.67,19800.0,74.1202,74.3345,74.1044,74.3345,19800.0
2015-03-31 15:00:00,93.67,93.7,93.37,93.53,26500.0,74.3345,74.3583,74.0964,74.2234,26500.0
2015-03-31 15:30:00,93.52,93.95,93.5,93.5,53900.0,74.2155,74.5567,74.1996,74.1996,53900.0
2015-04-01 09:30:00,94.37,97.22,94.37,95.25,60400.0,74.89,77.1517,74.89,75.5884,60400.0
2015-04-01 10:00:00,95.18,95.59,95.08,95.17,13800.0,75.5328,75.8582,75.4534,75.5249,13800.0
2015-04-01 10:30:00,95.12,95.56,95.06,95.35,16300.0,75.4852,75.8344,75.4376,75.6677,16300.0
2015-04-01 11:00:00,95.35,95.59,95.12,95.46,12600.0,75.6677,75.8582,75.4852,75.755,12600.0
2015-04-01 11:30:00,95.48,95.91,95.44,95.7,17900.0,75.7709,76.1121,75.7391,75.9455,17900.0
2015-04-01 12:00:00,95.62,95.66,95.04,95.08,10400.0,75.882,75.9137,75.4217,75.4534,10400.0
2015-04-01 12:30:00,95.05,95.51,95.01,95.37,10400.0,75.4296,75.7947,75.3979,75.6836,10400.0
2015-04-01 13:00:00,95.37,95.42,95.19,95.2,6900.0,75.6836,75.7233,75.5407,75.5487,6900.0
2015-04-01 13:30:00,95.2,95.23,94.99,95.04,11600.0,75.5487,75.5725,75.382,75.4217,11600.0
2015-04-01 14:00:00,94.97,95.04,94.74,94.89,10800.0,75.3662,75.4217,75.1836,75.3027,10800.0
2015-04-01 14:30:00,94.86,94.86,94.51,94.51,17700.0,75.2789,75.2789,75.0011,75.0011,17700.0
2015-04-01 15:00:00,94.52,94.52,94.06,94.52,17800.0,75.009,75.009,74.644,75.009,17800.0
2015-04-01 15:30:00,94.55,95.12,94.54,95.11,46500.0,75.0329,75.4852,75.0249,75.4773,46500.0
2015-04-02 09:30:00,94.97,95.68,94.97,95.11,21100.0,75.3662,75.9296,75.3662,75.4773,21100.0
2015-04-02 10:00:00,95.18,95.32,94.95,95.2,31500.0,75.5328,75.6439,75.3503,75.5487,31500.0
2015-04-02 10:30:00,95.2,95.42,95.13,95.29,9400.0,75.5487,75.7233,75.4931,75.6201,9400.0
2015-04-02 11:00:00,95.23,95.27,95.01,95.1,8500.0,75.5725,75.6042,75.3979,75.4693,8500.0
2015-04-02 11:30:00,95.15,95.36,95.06,95.25,11700.0,75.509,75.6757,75.4376,75.5884,11700.0
2015-04-02 12:00:00,95.25,95.76,95.02,95.74,26400.0,75.5884,75.9931,75.4058,75.9772,26400.0
2015-04-02 12:30:00,95.79,96.1,95.79,95.94,7400.0,76.0169,76.2629,76.0169,76.1359,7400.0
2015-04-02 13:00:00,95.92,96.28,95.9,96.11,8400.0,76.1201,76.4057,76.1042,76.2708,8400.0
2015-04-02 13:30:00,95.96,96.25,95.88,96.18,3100.0,76.1518,76.3819,76.0883,76.3264,3100.0
2015-04-02 14:00:00,96.16,96.2,95.87,95.96,7100.0,76.3105,76.3423,76.0804,76.1518,7100.0
2015-04-02 14:30:00,95.95,96.03,95.63,95.87,7700.0,76.1439,76.2073,75.8899,76.0804,7700.0
2015-04-02 15:00:00,95.83,95.99,95.53,95.71,12300.0,76.0486,76.1756,75.8106,75.9534,12300.0
2015-04-02 15:30:00,95.66,95.94,95.66,95.74,25700.0,75.9137,76.1359,75.9137,75.9772,25700.0
2015-04-06 09:30:00,95.85,97.77,95.75,97.7,19300.0,76.0645,77.5882,75.9851,77.5326,19300.0
2015-04-06 10:00:00,97.68,98.49,97.5,97.76,18000.0,77.5168,78.1596,77.3739,77.5802,18000.0
2015-04-06 10:30:00,97.83,98.06,97.7,97.8,8800.0,77.6358,77.8183,77.5326,77.612,8800.0
2015-04-06 11:00:00,97.87,98.04,97.84,97.9,9300.0,77.6675,77.8024,77.6437,77.6913,9300.0
2015-04-06 11:30:00,97.92,97.97,97.56,97.7,11600.0,77.7072,77.7469,77.4215,77.5326,11600.0
2015-04-06 12:00:00,97.71,97.79,97.55,97.66,18700.0,77.5406,77.604,77.4136,77.5009,18700.0
2015-04-06 12:30:00,97.67,97.67,97.5,97.55,5800.0,77.5088,77.5088,77.3739,77.4136,5800.0
2015-04-06 13:00:00,97.56,97.64,97.04,97.43,13500.0,77.4215,77.485,77.0089,77.3184,13500.0
2015-04-06 13:30:00,97.4,97.46,97.11,97.28,9300.0,77.2946,77.3422,77.0644,77.1993,9300.0
2015-04-06 14:00:00,97.29,97.32,96.96,97.32,9600.0,77.2073,77.2311,76.9454,77.2311,9600.0
2015-04-06 14:30:00,97.38,97.38,97.15,97.34,21400.0,77.2787,77.2787,77.0962,77.2469,21400.0
2015-04-06 15:00:00,97.35,97.35,96.88,97.13,26400.0,77.2549,77.2549,76.8819,77.0803,26400.0
2015-04-06 15:30:00,97.15,97.22,96.92,97.07,50500.0,77.0962,77.1517,76.9136,77.0327,50500.0
2015-04-07 09:30:00,97.43,97.5,96.59,97.28,14700.0,77.3184,77.3739,76.6518,77.1993,14700.0
2015-04-07 10:00:00,97.3,98.34,97.24,97.47,30200.0,77.2152,78.0405,77.1676,77.3501,30200.0
2015-04-07 10:30:00,97.57,98.12,97.51,98.07,16900.0,77.4295,77.8659,77.3818,77.8262,16900.0
2015-04-07 11:00:00,98.02,98.3,97.45,97.52,19300.0,77.7866,78.0088,77.3342,77.3898,19300.0
2015-04-07 11:30:00,97.54,97.62,97.3,97.62,13200.0,77.4057,77.4691,77.2152,77.4691,13200.0
2015-04-07 12:00:00,97.6,97.96,97.56,97.89,16100.0,77.4533,77.739,77.4215,77.6834,16100.0
2015-04-07 12:30:00,97.9,98.19,97.86,98.19,39100.0,77.6913,77.9215,77.6596,77.9215,39100.0
2015-04-07 13:00:00,98.23,98.75,98.2,98.59,19100.0,77.9532,78.3659,77.9294,78.2389,19100.0
2015-04-07 13:30:00,98.58,98.8,98.55,98.66,25300.0,78.231,78.4056,78.2072,78.2945,25300.0
2015-04-07 14:00:00,98.73,98.76,98.46,98.57,10000.0,78.35,78.3738,78.1357,78.223,10000.0
2015-04-07 14:30:00,98.57,98.78,98.55,98.76,11500.0,78.223,78.3897,78.2072,78.3738,11500.0
2015-04-07 15:00:00,98.78,98.78,98.07,98.33,11400.0,78.3897,78.3897,77.8262,78.0326,11400.0
2015-04-07 15:30:00,98.24,98.32,97.58,97.79,73500.0,77.9612,78.0246,77.4374,77.604,73500.0
2015-04-08 09:30:00,98.72,98.87,98.49,98.84,23200.0,78.3421,78.4611,78.1596,78.4373,23200.0
2015-04-08 10:00:00,98.84,99.53,98.84,99.45,59600.0,78.4373,78.9849,78.4373,78.9214,59600.0
2015-04-08 10:30:00,99.41,99.55,99.29,99.31,39100.0,78.8896,79.0007,78.7944,78.8103,39100.0
2015-04-08 11:00:00,99.31,99.5,98.94,99.4,24200.0,78.8103,78.9611,78.5167,78.8817,24200.0
2015-04-08 11:30:00,99.4,99.79,99.13,99.25,25800.0,78.8817,79.1912,78.6674,78.7627,25800.0
2015-04-08 12:00:00,99.25,99.56,99.14,99.25,27800.0,78.7627,79.0087,78.6754,78.7627,27800.0
2015-04-08 12:30:00,99.26,99.29,98.95,98.96,46000.0,78.7706,78.7944,78.5246,78.5325,46000.0
2015-04-08 13:00:00,98.95,99.08,98.41,98.61,15200.0,78.5246,78.6278,78.0961,78.2548,15200.0
2015-04-08 13:30:00,98.6,99.21,98.6,99.16,22600.0,78.2468,78.7309,78.2468,78.6912,22600.0
2015-04-08 14:00:00,99.16,99.58,98.86,99.14,69900.0,78.6912,79.0246,78.4532,78.6754,69900.0
2015-04-08 14:30:00,99.2,99.22,98.7,98.79,27100.0,78.723,78.7389,78.3262,78.3976,27100.0
2015-04-08 15:00:00,98.77,99.07,98.74,99.0,45700.0,78.3818,78.6198,78.3579,78.5643,45700.0
2015-04-08 15:30:00,99.03,99.03,98.57,98.88,70100.0,78.5881,78.5881,78.223,78.469,70100.0
2015-04-09 09:30:00,99.04,100.0,99.04,99.39,18900.0,78.596,79.3579,78.596,78.8738,18900.0
2015-04-09 10:00:00,99.42,99.5,99.03,99.21,42800.0,78.8976,78.9611,78.5881,78.7309,42800.0
2015-04-09 10:30:00,99.2,99.33,99.16,99.23,41400.0,78.723,78.8262,78.6912,78.7468,41400.0
2015-04-09 11:00:00,99.16,99.4,99.16,99.39,8600.0,78.6912,78.8817,78.6912,78.8738,8600.0
2015-04-09 11:30:00,99.41,99.5,99.26,99.49,8600.0,78.8896,78.9611,78.7706,78.9531,8600.0
2015-04-09 12:00:00,99.49,99.51,98.76,98.82,12000.0,78.9531,78.969,78.3738,78.4214,12000.0
2015-04-09 12:30:00,98.76,98.99,98.64,98.9,15800.0,78.3738,78.5563,78.2786,78.4849,15800.0
2015-04-09 13:00:00,98.9,98.98,98.55,98.7,16200.0,78.4849,78.5484,78.2072,78.3262,16200.0
2015-04-09 13:30:00,98.71,98.74,98.63,98.67,13000.0,78.3341,78.3579,78.2707,78.3024,13000.0
2015-04-09 14:00:00,98.66,98.79,98.09,98.09,348900.0,78.2945,78.3976,77.8421,77.8421,348900.0
2015-04-09 14:30:00,98.1,98.42,97.92,97.99,10900.0,77.8501,78.104,77.7072,77.7628,10900.0
2015-04-09 15:00:00,98.02,98.07,97.78,97.84,21600.0,77.7866,77.8262,77.5961,77.6437,21600.0
2015-04-09 15:30:00,97.83,98.07,97.74,98.07,48700.0,77.6358,77.8262,77.5644,77.8262,48700.0
2015-04-10 09:30:00,97.96,97.96,97.05,97.27,12600.0,77.739,77.739,77.0168,77.1914,12600.0
2015-04-10 10:00:00,97.11,97.25,96.88,96.91,8500.0,77.0644,77.1755,76.8819,76.9057,8500.0
2015-04-10 10:30:00,96.85,96.87,96.68,96.8,15100.0,76.8581,76.874,76.7232,76.8184,15100.0
2015-04-10 11:00:00,96.87,97.34,96.64,97.26,14100.0,76.874,77.2469,76.6914,77.1835,14100.0
2015-04-10 11:30:00,97.29,97.82,97.25,97.79,6600.0,77.2073,77.6279,77.1755,77.604,6600.0
2015-04-10 12:00:00,97.83,97.92,97.7,97.92,2400.0,77.6358,77.7072,77.5326,77.7072,2400.0
2015-04-10 12:30:00,97.85,97.85,97.52,97.52,3900.0,77.6517,77.6517,77.3898,77.3898,3900.0
2015-04-10 13:00:00,97.41,97.41,97.24,97.25,1800.0,77.3025,77.3025,77.1676,77.1755,1800.0
2015-04-10 13:30:00,97.39,97.65,97.34,97.62,3100.0,77.2866,77.4929,77.2469,77.4691,3100.0
2015-04-10 14:00:00,97.61,97.61,97.22,97.27,4900.0,77.4612,77.4612,77.1517,77.1914,4900.0
2015-04-10 14:30:00,97.27,97.4,97.23,97.35,4200.0,77.1914,77.2946,77.1596,77.2549,4200.0
2015-04-10 15:00:00,97.36,97.36,96.87,96.88,11500.0,77.2628,77.2628,76.874,76.8819,11500.0
2015-04-10 15:30:00,96.91,97.11,96.83,97.11,27400.0,76.9057,77.0644,76.8422,77.0644,27400.0
2015-04-13 09:30:00,97.37,97.37,96.45,96.92,14900.0,77.2707,77.2707,76.5407,76.9136,14900.0
2015-04-13 10:00:00,97.07,97.07,95.81,95.84,19800.0,77.0327,77.0327,76.0328,76.0566,19800.0
2015-04-13 10:30:00,95.81,96.05,95.69,95.93,21000.0,76.0328,76.2232,75.9375,76.128,21000.0
2015-04-13 11:00:00,96.0,96.25,95.83,96.13,57500.0,76.1835,76.3819,76.0486,76.2867,57500.0
2015-04-13 11:30:00,96.1,96.28,96.01,96.17,31400.0,76.2629,76.4057,76.1915,76.3184,31400.0
2015-04-13 12:00:00,96.15,96.25,95.96,95.96,5600.0,76.3026,76.3819,76.1518,76.1518,5600.0
2015-04-13 12:30:00,96.02,96.13,95.93,95.98,3700.0,76.1994,76.2867,76.128,76.1677,3700.0
2015-04-13 13:00:00,96.08,96.17,96.06,96.09,14600.0,76.247,76.3184,76.2312,76.255,14600.0
2015-04-13 13:30:00,96.1,96.14,95.15,95.16,26600.0,76.2629,76.2946,75.509,75.5169,26600.0
2015-04-13 14:00:00,95.22,95.42,94.83,94.88,29700.0,75.5646,75.7233,75.2551,75.2947,29700.0
2015-04-13 14:30:00,94.86,95.41,94.64,95.3,14000.0,75.2789,75.7153,75.1043,75.628,14000.0
2015-04-13 15:00:00,95.39,95.52,94.97,95.13,19200.0,75.6995,75.8026,75.3662,75.4931,19200.0
2015-04-13 15:30:00,95.12,95.55,95.12,95.26,57900.0,75.4852,75.8264,75.4852,75.5963,57900.0
2015-04-14 09:30:00,95.71,96.36,95.05,95.92,19700.0,75.9534,76.4692,75.4296,76.1201,19700.0
2015-04-14 10:00:00,96.04,96.04,95.33,95.49,34100.0,76.2153,76.2153,75.6518,75.7788,34100.0
2015-04-14 10:30:00,95.63,95.84,95.56,95.75,24000.0,75.8899,76.0566,75.8344,75.9851,24000.0
2015-04-14 11:00:00,95.76,95.81,95.66,95.74,36100.0,75.9931,76.0328,75.9137,75.9772,36100.0
2015-04-14 11:30:00,95.75,95.77,95.51,95.52,16800.0,75.9851,76.001,75.7947,75.8026,16800.0
2015-04-14 12:00:00,95.6,95.74,95.55,95.56,13200.0,75.8661,75.9772,75.8264,75.8344,13200.0
2015-04-14 12:30:00,95.59,95.69,95.44,95.69,6800.0,75.8582,75.9375,75.7391,75.9375,6800.0
2015-04-14 13:00:00,95.75,96.07,95.75,95.97,5500.0,75.9851,76.2391,75.9851,76.1597,5500.0
2015-04-14 13:30:00,96.03,96.16,95.97,96.06,4700.0,76.2073,76.3105,76.1597,76.2312,4700.0
2015-04-14 14:00:00,96.07,96.22,95.9,95.98,8500.0,76.2391,76.3581,76.1042,76.1677,8500.0
2015-04-14 14:30:00,95.97,96.03,95.8,95.85,5700.0,76.1597,76.2073,76.0248,76.0645,5700.0
2015-04-14 15:00:00,95.85,96.04,95.7,95.72,12900.0,76.0645,76.2153,75.9455,75.9613,12900.0
2015-04-14 15:30:00,95.73,95.94,95.7,95.81,31500.0,75.9693,76.1359,75.9455,76.0328,31500.0
2015-04-15 09:30:00,95.98,96.28,95.35,95.47,8900.0,76.1677,76.4057,75.6677,75.7629,8900.0
2015-04-15 10:00:00,95.53,95.67,94.89,94.89,8400.0,75.8106,75.9217,75.3027,75.3027,8400.0
2015-04-15 10:30:00,94.91,95.1,94.73,94.78,7400.0,75.3185,75.4693,75.1757,75.2154,7400.0
2015-04-15 11:00:00,94.91,95.01,94.78,94.87,10100.0,75.3185,75.3979,75.2154,75.2868,10100.0
2015-04-15 11:30:00,94.86,94.94,94.75,94.85,16500.0,75.2789,75.3423,75.1916,75.2709,16500.0
2015-04-15 12:00:00,94.87,95.16,94.87,94.99,13200.0,75.2868,75.5169,75.2868,75.382,13200.0
2015-04-15 12:30:00,95.04,95.34,95.02,95.25,6500.0,75.4217,75.6598,75.4058,75.5884,6500.0
2015-04-15 13:00:00,95.25,95.6,95.13,95.51,24100.0,75.5884,75.8661,75.4931,75.7947,24100.0
2015-04-15 13:30:00,95.61,95.66,95.3,95.42,8000.0,75.874,75.9137,75.628,75.7233,8000.0
2015-04-15 14:00:00,95.47,95.66,95.32,95.46,10300.0,75.7629,75.9137,75.6439,75.755,10300.0
2015-04-15 14:30:00,95.45,95.48,95.16,95.36,11800.0,75.7471,75.7709,75.5169,75.6757,11800.0
2015-04-15 15:00:00,95.42,95.43,94.89,94.97,18300.0,75.7233,75.7312,75.3027,75.3662,18300.0
2015-04-15 15:30:00,95.02,95.15,94.79,95.12,60300.0,75.4058,75.509,75.2233,75.4852,60300.0
2015-04-16 09:30:00,95.4,95.4,94.62,95.1,13700.0,75.7074,75.7074,75.0884,75.4693,13700.0
2015-04-16 10:00:00,94.99,95.11,94.27,94.34,14600.0,75.382,75.4773,74.8107,74.8662,14600.0
2015-04-16 10:30:00,94.33,94.75,94.01,94.69,24400.0,74.8583,75.1916,74.6043,75.144,24400.0
2015-04-16 11:00:00,94.69,95.0,94.45,94.93,36600.0,75.144,75.39,74.9535,75.3344,36600.0
2015-04-16 11:30:00,94.89,95.1,94.79,95.01,10000.0,75.3027,75.4693,75.2233,75.3979,10000.0
2015-04-16 12:00:00,94.99,95.04,94.95,95.01,45000.0,75.382,75.4217,75.3503,75.3979,45000.0
2015-04-16 12:30:00,95.03,95.03,94.86,94.93,9600.0,75.4138,75.4138,75.2789,75.3344,9600.0
2015-04-16 13:00:00,94.87,95.05,94.84,94.94,5700.0,75.2868,75.4296,75.263,75.3423,5700.0
2015-04-16 13:30:00,94.93,95.07,94.92,95.0,29800.0,75.3344,75.4455,75.3265,75.39,29800.0
2015-04-16 14:00:00,94.97,95.03,94.82,95.0,14500.0,75.3662,75.4138,75.2471,75.39,14500.0
2015-04-16 14:30:00,95.0,95.07,94.9,95.0,28200.0,75.39,75.4455,75.3106,75.39,28200.0
2015-04-16 15:00:00,95.0,95.44,95.0,95.4,13900.0,75.39,75.7391,75.39,75.7074,13900.0
2015-04-16 15:30:00,95.47,95.75,95.44,95.71,77500.0,75.7629,75.9851,75.7391,75.9534,77500.0
2015-04-17 09:30:00,94.48,94.65,94.03,94.55,13800.0,74.9773,75.1122,74.6202,75.0329,13800.0
2015-04-17 10:00:00,94.56,94.96,94.46,94.48,26200.0,75.0408,75.3582,74.9614,74.9773,26200.0
2015-04-17 10:30:00,94.53,94.72,94.39,94.59,17600.0,75.017,75.1678,74.9059,75.0646,17600.0
2015-04-17 11:00:00,94.51,94.93,94.5,94.72,9200.0,75.0011,75.3344,74.9932,75.1678,9200.0
2015-04-17 11:30:00,94.79,95.05,94.65,94.76,13200.0,75.2233,75.4296,75.1122,75.1995,13200.0
2015-04-17 12:00:00,94.7,94.77,94.48,94.64,14500.0,75.1519,75.2074,74.9773,75.1043,14500.0
2015-04-17 12:30:00,94.61,94.7,94.47,94.47,9500.0,75.0805,75.1519,74.9694,74.9694,9500.0
2015-04-17 13:00:00,94.53,94.71,94.52,94.57,6000.0,75.017,75.1598,75.009,75.0487,6000.0
2015-04-17 13:30:00,94.54,94.61,94.44,94.56,20400.0,75.0249,75.0805,74.9456,75.0408,20400.0
2015-04-17 14:00:00,94.59,94.65,94.19,94.2,78400.0,75.0646,75.1122,74.7472,74.7551,78400.0
2015-04-17 14:30:00,94.26,94.26,93.82,93.87,10500.0,74.8027,74.8027,74.4535,74.4932,10500.0
2015-04-17 15:00:00,93.83,94.4,93.71,94.12,28200.0,74.4615,74.9138,74.3662,74.6916,28200.0
2015-04-17 15:30:00,94.15,94.23,93.56,93.75,73000.0,74.7154,74.7789,74.2472,74.398,73000.0
2015-04-20 09:30:00,93.54,94.89,93.06,94.83,42800.0,74.2313,75.3027,73.8504,75.2551,42800.0
2015-04-20 10:00:00,94.84,94.85,94.07,94.07,17100.0,75.263,75.2709,74.6519,74.6519,17100.0
2015-04-20 10:30:00,94.12,94.4,94.12,94.31,7700.0,74.6916,74.9138,74.6916,74.8424,7700.0
2015-04-20 11:00:00,94.34,94.34,94.08,94.08,10100.0,74.8662,74.8662,74.6599,74.6599,10100.0
2015-04-20 11:30:00,94.06,94.08,93.72,93.73,12300.0,74.644,74.6599,74.3742,74.3821,12300.0
2015-04-20 12:00:00,93.76,93.76,93.15,93.26,11100.0,74.4059,74.4059,73.9218,74.0091,11100.0
2015-04-20 12:30:00,93.3,93.45,93.26,93.36,8000.0,74.0409,74.1599,74.0091,74.0885,8000.0
2015-04-20 13:00:00,93.33,93.35,93.19,93.24,7100.0,74.0647,74.0806,73.9536,73.9933,7100.0
2015-04-20 13:30:00,93.22,93.4,93.2,93.2,8700.0,73.9774,74.1202,73.9615,73.9615,8700.0
2015-04-20 14:00:00,93.2,93.51,93.18,93.38,10200.0,73.9615,74.2075,73.9457,74.1044,10200.0
2015-04-20 14:30:00,93.36,93.44,93.15,93.33,9600.0,74.0885,74.152,73.9218,74.0647,9600.0
2015-04-20 15:00:00,93.36,93.45,93.22,93.35,23800.0,74.0885,74.1599,73.9774,74.0806,23800.0
2015-04-20 15:30:00,93.39,93.53,93.11,93.29,53900.0,74.1123,74.2234,73.8901,74.0329,53900.0
2015-04-21 09:30:00,93.95,94.13,93.01,93.12,24800.0,74.5567,74.6995,73.8107,73.898,24800.0
2015-04-21 10:00:00,93.05,93.65,93.05,93.43,31000.0,73.8425,74.3186,73.8425,74.144,31000.0
2015-04-21 10:30:00,93.45,93.97,93.39,93.81,14400.0,74.1599,74.5726,74.1123,74.4456,14400.0
2015-04-21 11:00:00,93.85,93.98,93.64,93.77,21200.0,74.4773,74.5805,74.3107,74.4139,21200.0
2015-04-21 11:30:00,93.81,94.18,93.58,93.72,7800.0,74.4456,74.7392,74.2631,74.3742,7800.0
2015-04-21 12:00:00,93.65,93.99,93.56,93.74,14500.0,74.3186,74.5884,74.2472,74.3901,14500.0
2015-04-21 12:30:00,93.73,93.9,93.55,93.62,7100.0,74.3821,74.517,74.2393,74.2948,7100.0
2015-04-21 13:00:00,93.6,94.02,93.51,93.91,9500.0,74.279,74.6123,74.2075,74.525,9500.0
2015-04-21 13:30:00,93.86,94.16,93.85,94.04,5400.0,74.4853,74.7234,74.4773,74.6281,5400.0
2015-04-21 14:00:00,94.04,94.12,93.77,93.81,10500.0,74.6281,74.6916,74.4139,74.4456,10500.0
2015-04-21 14:30:00,93.91,93.91,93.21,93.52,16600.0,74.525,74.525,73.9695,74.2155,16600.0
2015-04-21 15:00:00,93.61,93.74,93.22,93.4,21100.0,74.2869,74.3901,73.9774,74.1202,21100.0
2015-04-21 15:30:00,93.4,93.88,93.37,93.72,55200.0,74.1202,74.5012,74.0964,74.3742,55200.0
2015-04-22 09:30:00,93.9,94.06,93.21,93.39,14500.0,74.517,74.644,73.9695,74.1123,14500.0
2015-04-22 10:00:00,93.2,93.34,92.94,93.01,9400.0,73.9615,74.0726,73.7552,73.8107,9400.0
2015-04-22 10:30:00,93.08,93.24,92.83,92.99,12600.0,73.8663,73.9933,73.6679,73.7949,12600.0
2015-04-22 11:00:00,92.98,92.98,92.75,92.84,2700.0,73.7869,73.7869,73.6044,73.6758,2700.0
2015-04-22 11:30:00,92.89,93.13,92.81,93.1,7100.0,73.7155,73.906,73.652,73.8822,7100.0
2015-04-22 12:00:00,93.1,93.1,92.92,92.98,7100.0,73.8822,73.8822,73.7393,73.7869,7100.0
2015-04-22 12:30:00,93.0,93.07,92.96,92.98,3400.0,73.8028,73.8584,73.7711,73.7869,3400.0
2015-04-22 13:00:00,93.01,93.18,92.97,92.99,11900.0,73.8107,73.9457,73.779,73.7949,11900.0
2015-04-22 13:30:00,93.01,93.05,92.76,92.77,9200.0,73.8107,73.8425,73.6123,73.6203,9200.0
2015-04-22 14:00:00,92.82,93.05,92.77,92.99,5500.0,73.66,73.8425,73.6203,73.7949,5500.0
2015-04-22 14:30:00,93.0,93.09,92.97,93.01,7100.0,73.8028,73.8742,73.779,73.8107,7100.0
2015-04-22 15:00:00,93.03,93.15,92.97,93.07,10600.0,73.8266,73.9218,73.779,73.8584,10600.0
2015-04-22 15:30:00,93.05,93.25,92.99,93.18,36400.0,73.8425,74.0012,73.7949,73.9457,36400.0
2015-04-23 09:30:00,92.79,93.38,92.29,93.22,12500.0,73.6362,74.1044,73.2394,73.9774,12500.0
2015-04-23 10:00:00,93.23,93.36,93.18,93.27,6500.0,73.9853,74.0885,73.9457,74.0171,6500.0
2015-04-23 10:30:00,93.26,93.61,93.19,93.28,13100.0,74.0091,74.2869,73.9536,74.025,13100.0
2015-04-23 11:00:00,93.33,93.85,93.33,93.76,4700.0,74.0647,74.4773,74.0647,74.4059,4700.0
2015-04-23 11:30:00,93.66,94.02,93.61,94.02,3500.0,74.3266,74.6123,74.2869,74.6123,3500.0
2015-04-23 12:00:00,94.0,94.07,93.89,93.89,2600.0,74.5964,74.6519,74.5091,74.5091,2600.0
2015-04-23 12:30:00,93.85,94.12,93.79,94.12,9500.0,74.4773,74.6916,74.4297,74.6916,9500.0
2015-04-23 13:00:00,94.13,94.24,94.07,94.23,11400.0,74.6995,74.7868,74.6519,74.7789,11400.0
2015-04-23 13:30:00,94.23,94.3,94.19,94.19,4000.0,74.7789,74.8345,74.7472,74.7472,4000.0
2015-04-23 14:00:00,94.1,94.1,93.72,93.72,6000.0,74.6757,74.6757,74.3742,74.3742,6000.0
2015-04-23 14:30:00,93.71,94.05,93.69,93.94,30400.0,74.3662,74.6361,74.3504,74.5488,30400.0
2015-04-23 15:00:00,93.91,94.25,93.91,94.25,42400.0,74.525,74.7948,74.525,74.7948,42400.0
2015-04-23 15:30:00,94.26,94.51,94.1,94.16,109100.0,74.8027,75.0011,74.6757,74.7234,109100.0
2015-04-24 09:30:00,94.52,94.52,94.01,94.1,35300.0,75.009,75.009,74.6043,74.6757,35300.0
2015-04-24 10:00:00,94.11,94.26,93.93,93.93,20800.0,74.6837,74.8027,74.5408,74.5408,20800.0
2015-04-24 10:30:00,93.97,94.23,93.97,94.15,18100.0,74.5726,74.7789,74.5726,74.7154,18100.0
2015-04-24 11:00:00,94.14,94.31,94.05,94.14,22100.0,74.7075,74.8424,74.6361,74.7075,22100.0
2015-04-24 11:30:00,94.13,94.22,94.1,94.22,7800.0,74.6995,74.771,74.6757,74.771,7800.0
2015-04-24 12:00:00,94.18,94.41,94.11,94.41,13600.0,74.7392,74.9218,74.6837,74.9218,13600.0
2015-04-24 12:30:00,94.34,94.34,93.97,94.03,7000.0,74.8662,74.8662,74.5726,74.6202,7000.0
2015-04-24 13:00:00,94.03,94.06,93.83,93.83,6300.0,74.6202,74.644,74.4615,74.4615,6300.0
2015-04-24 13:30:00,93.82,94.08,93.78,94.07,5100.0,74.4535,74.6599,74.4218,74.6519,5100.0
2015-04-24 14:00:00,94.06,94.19,93.95,93.95,15700.0,74.644,74.7472,74.5567,74.5567,15700.0
2015-04-24 14:30:00,93.92,94.03,93.55,93.88,13700.0,74.5329,74.6202,74.2393,74.5012,13700.0
2015-04-24 15:00:00,93.86,94.16,93.86,94.14,7600.0,74.4853,74.7234,74.4853,74.7075,7600.0
2015-04-24 15:30:00,94.13,94.24,94.07,94.11,75000.0,74.6995,74.7868,74.6519,74.6837,75000.0
2015-04-27 09:30:00,94.27,94.6,93.59,93.71,22100.0,74.8107,75.0725,74.271,74.3662,22100.0
2015-04-27 10:00:00,93.78,93.89,93.33,93.68,21500.0,74.4218,74.5091,74.0647,74.3424,21500.0
2015-04-27 10:30:00,93.68,93.79,93.29,93.5,16500.0,74.3424,74.4297,74.0329,74.1996,16500.0
2015-04-27 11:00:00,93.71,93.77,93.6,93.69,7900.0,74.3662,74.4139,74.279,74.3504,7900.0
2015-04-27 11:30:00,93.65,93.75,93.52,93.61,6900.0,74.3186,74.398,74.2155,74.2869,6900.0
2015-04-27 12:00:00,93.56,93.66,93.5,93.59,2900.0,74.2472,74.3266,74.1996,74.271,2900.0
2015-04-27 12:30:00,93.6,93.6,93.55,93.57,2000.0,74.279,74.279,74.2393,74.2551,2000.0
2015-04-27 13:00:00,93.55,93.56,93.23,93.23,5300.0,74.2393,74.2472,73.9853,73.9853,5300.0
2015-04-27 13:30:00,93.23,93.3,93.04,93.04,5900.0,73.9853,74.0409,73.8345,73.8345,5900.0
2015-04-27 14:00:00,93.09,93.28,93.09,93.27,4400.0,73.8742,74.025,73.8742,74.0171,4400.0
2015-04-27 14:30:00,93.23,93.27,93.11,93.11,10500.0,73.9853,74.0171,73.8901,73.8901,10500.0
2015-04-27 15:00:00,93.16,93.2,92.61,92.61,13200.0,73.9298,73.9615,73.4933,73.4933,13200.0
2015-04-27 15:30:00,92.59,92.65,92.04,92.52,59900.0,73.4774,73.5251,73.041,73.4219,59900.0
2015-04-28 09:30:00,92.82,93.03,92.61,92.73,34800.0,73.66,73.8266,73.4933,73.5885,34800.0
2015-04-28 10:00:00,92.78,93.06,92.65,92.65,8200.0,73.6282,73.8504,73.5251,73.5251,8200.0
2015-04-28 10:30:00,92.69,92.91,92.67,92.77,18700.0,73.5568,73.7314,73.5409,73.6203,18700.0
2015-04-28 11:00:00,92.79,93.17,92.72,92.84,14000.0,73.6362,73.9377,73.5806,73.6758,14000.0
2015-04-28 11:30:00,92.88,92.98,92.72,92.85,30500.0,73.7076,73.7869,73.5806,73.6838,30500.0
2015-04-28 12:00:00,92.85,92.85,92.71,92.81,6500.0,73.6838,73.6838,73.5727,73.652,6500.0
2015-04-28 12:30:00,92.81,92.96,92.66,92.81,12700.0,73.652,73.7711,73.533,73.652,12700.0
2015-04-28 13:00:00,92.91,92.98,92.87,92.9,8000.0,73.7314,73.7869,73.6996,73.7234,8000.0
2015-04-28 13:30:00,92.91,92.91,92.76,92.76,9400.0,73.7314,73.7314,73.6123,73.6123,9400.0
2015-04-28 14:00:00,92.75,92.75,92.54,92.57,6000.0,73.6044,73.6044,73.4378,73.4616,6000.0
2015-04-28 14:30:00,92.59,92.61,92.44,92.51,5600.0,73.4774,73.4933,73.3584,73.414,5600.0
2015-04-28 15:00:00,92.57,92.58,92.18,92.2,9200.0,73.4616,73.4695,73.1521,73.1679,9200.0
2015-04-28 15:30:00,92.19,92.5,91.98,92.5,51800.0,73.16,73.406,72.9934,73.406,51800.0
2015-04-29 09:30:00,92.19,93.25,92.19,92.85,39200.0,73.16,74.0012,73.16,73.6838,39200.0
2015-04-29 10:00:00,92.92,93.02,92.81,92.85,27400.0,73.7393,73.8187,73.652,73.6838,27400.0
2015-04-29 10:30:00,92.88,93.02,92.61,92.63,23400.0,73.7076,73.8187,73.4933,73.5092,23400.0
2015-04-29 11:00:00,92.73,93.0,92.71,93.0,12300.0,73.5885,73.8028,73.5727,73.8028,12300.0
2015-04-29 11:30:00,92.96,92.97,92.79,92.9,27300.0,73.7711,73.779,73.6362,73.7234,27300.0
2015-04-29 12:00:00,92.84,92.88,92.69,92.73,11900.0,73.6758,73.7076,73.5568,73.5885,11900.0
2015-04-29 12:30:00,92.7,92.7,92.34,92.46,16400.0,73.5647,73.5647,73.279,73.3743,16400.0
2015-04-29 13:00:00,92.46,92.55,92.33,92.52,10600.0,73.3743,73.4457,73.2711,73.4219,10600.0
2015-04-29 13:30:00,92.52,92.58,92.09,92.18,17200.0,73.4219,73.4695,73.0806,73.1521,17200.0
2015-04-29 14:00:00,92.19,92.55,91.92,92.39,23700.0,73.16,73.4457,72.9457,73.3187,23700.0
2015-04-29 14:30:00,92.45,92.89,92.39,92.69,21300.0,73.3663,73.7155,73.3187,73.5568,21300.0
2015-04-29 15:00:00,92.7,92.75,92.56,92.61,29000.0,73.5647,73.6044,73.4536,73.4933,29000.0
2015-04-29 15:30:00,92.63,92.68,92.45,92.56,55400.0,73.5092,73.5489,73.3663,73.4536,55400.0
2015-04-30 09:30:00,91.68,91.68,90.77,91.1,12700.0,72.7553,72.7553,72.0331,72.295,12700.0
2015-04-30 10:00:00,91.07,91.41,90.79,90.91,14900.0,72.2712,72.541,72.049,72.1442,14900.0
2015-04-30 10:30:00,90.96,90.99,90.54,90.84,13000.0,72.1839,72.2077,71.8506,72.0887,13000.0
2015-04-30 11:00:00,90.86,91.51,90.86,91.07,10200.0,72.1045,72.6204,72.1045,72.2712,10200.0
2015-04-30 11:30:00,91.08,91.15,90.72,90.72,8700.0,72.2791,72.3347,71.9934,71.9934,8700.0
2015-04-30 12:00:00,90.68,90.77,90.62,90.74,8900.0,71.9617,72.0331,71.9141,72.0093,8900.0
2015-04-30 12:30:00,90.73,90.89,90.69,90.79,10200.0,72.0014,72.1284,71.9696,72.049,10200.0
2015-04-30 13:00:00,90.8,90.87,90.67,90.73,6100.0,72.0569,72.1125,71.9538,72.0014,6100.0
2015-04-30 13:30:00,90.74,90.99,90.74,90.89,9000.0,72.0093,72.2077,72.0093,72.1284,9000.0
2015-04-30 14:00:00,90.89,91.13,90.85,90.9,9300.0,72.1284,72.3188,72.0966,72.1363,9300.0
2015-04-30 14:30:00,90.86,90.92,90.7,90.88,12800.0,72.1045,72.1522,71.9776,72.1204,12800.0
2015-04-30 15:00:00,90.88,90.9,90.6,90.76,14600.0,72.1204,72.1363,71.8982,72.0252,14600.0
2015-04-30 15:30:00,90.75,90.96,90.34,90.49,67200.0,72.0173,72.1839,71.6919,71.8109,67200.0
2015-05-01 09:30:00,91.45,91.45,90.53,91.37,10900.0,72.5728,72.5728,71.8427,72.5093,10900.0
2015-05-01 10:00:00,91.29,91.29,90.86,90.99,16500.0,72.4458,72.4458,72.1045,72.2077,16500.0
2015-05-01 10:30:00,91.05,91.85,91.0,91.81,14100.0,72.2553,72.8902,72.2156,72.8584,14100.0
2015-05-01 11:00:00,91.86,92.79,91.8,92.78,13400.0,72.8981,73.6362,72.8505,73.6282,13400.0
2015-05-01 11:30:00,92.92,93.32,92.36,93.04,20200.0,73.7393,74.0568,73.2949,73.8345,20200.0
2015-05-01 12:00:00,93.0,93.0,92.49,92.58,5200.0,73.8028,73.8028,73.3981,73.4695,5200.0
2015-05-01 12:30:00,92.67,92.82,92.35,92.6,4400.0,73.5409,73.66,73.287,73.4854,4400.0
2015-05-01 13:00:00,92.71,92.93,92.71,92.93,3900.0,73.5727,73.7473,73.5727,73.7473,3900.0
2015-05-01 13:30:00,92.81,93.02,92.8,92.87,22800.0,73.652,73.8187,73.6441,73.6996,22800.0
2015-05-01 14:00:00,92.88,93.47,92.87,93.46,11500.0,73.7076,74.1758,73.6996,74.1679,11500.0
2015-05-01 14:30:00,93.44,93.58,93.25,93.38,29400.0,74.152,74.2631,74.0012,74.1044,29400.0
2015-05-01 15:00:00,93.39,93.54,93.31,93.41,38800.0,74.1123,74.2313,74.0488,74.1282,38800.0
2015-05-01 15:30:00,93.28,93.46,92.92,93.1,36000.0,74.025,74.1679,73.7393,73.8822,36000.0
2015-05-04 09:30:00,91.0,91.18,90.55,90.69,29700.0,72.7786,72.9226,72.4188,72.5307,29700.0
2015-05-04 10:00:00,90.68,91.19,90.68,90.89,10200.0,72.5227,72.9306,72.5227,72.6907,10200.0
2015-05-04 10:30:00,90.91,91.33,90.88,91.28,11400.0,72.7067,73.0426,72.6827,73.0026,11400.0
2015-05-04 11:00:00,91.28,91.46,91.19,91.34,9200.0,73.0026,73.1465,72.9306,73.0506,9200.0
2015-05-04 11:30:00,91.27,91.58,91.27,91.58,13200.0,72.9946,73.2425,72.9946,73.2425,13200.0
2015-05-04 12:00:00,91.55,92.09,91.55,92.02,11200.0,73.2185,73.6504,73.2185,73.5944,11200.0
2015-05-04 12:30:00,92.08,92.36,92.07,92.26,6600.0,73.6424,73.8663,73.6344,73.7864,6600.0
2015-05-04 13:00:00,92.27,92.79,92.2,92.65,11200.0,73.7943,74.2102,73.7384,74.0983,11200.0
2015-05-04 13:30:00,92.65,92.65,92.43,92.54,13000.0,74.0983,74.0983,73.9223,74.0103,13000.0
2015-05-04 14:00:00,92.51,92.54,92.34,92.41,7300.0,73.9863,74.0103,73.8503,73.9063,7300.0
2015-05-04 14:30:00,92.46,92.66,92.46,92.6,14600.0,73.9463,74.1063,73.9463,74.0583,14600.0
2015-05-04 15:00:00,92.61,92.61,92.14,92.14,13900.0,74.0663,74.0663,73.6904,73.6904,13900.0
2015-05-04 15:30:00,92.19,92.36,92.11,92.26,39000.0,73.7304,73.8663,73.6664,73.7864,39000.0
2015-05-05 09:30:00,92.35,94.35,91.95,94.16,49800.0,73.8583,75.4579,73.5384,75.3059,49800.0
2015-05-05 10:00:00,94.15,94.86,93.92,94.78,30900.0,75.2979,75.8657,75.114,75.8018,30900.0
2015-05-05 10:30:00,94.77,95.49,94.59,95.29,21000.0,75.7938,76.3696,75.6498,76.2096,21000.0
2015-05-05 11:00:00,95.29,95.45,94.96,94.99,20400.0,76.2096,76.3376,75.9457,75.9697,20400.0
2015-05-05 11:30:00,95.0,95.08,94.84,95.05,14200.0,75.9777,76.0417,75.8497,76.0177,14200.0
2015-05-05 12:00:00,95.06,95.16,94.95,95.05,10000.0,76.0257,76.1057,75.9377,76.0177,10000.0
2015-05-05 12:30:00,95.11,95.35,95.04,95.3,12700.0,76.0657,76.2576,76.0097,76.2176,12700.0
2015-05-05 13:00:00,95.31,95.35,95.1,95.1,6700.0,76.2256,76.2576,76.0577,76.0577,6700.0
2015-05-05 13:30:00,95.14,95.24,94.5,94.59,13300.0,76.0897,76.1697,75.5778,75.6498,13300.0
2015-05-05 14:00:00,94.55,94.61,94.28,94.61,20200.0,75.6178,75.6658,75.4019,75.6658,20200.0
2015-05-05 14:30:00,94.63,94.78,94.24,94.24,26300.0,75.6818,75.8018,75.3699,75.3699,26300.0
2015-05-05 15:00:00,94.25,94.27,93.58,93.69,19600.0,75.3779,75.3939,74.842,74.93,19600.0
2015-05-05 15:30:00,93.68,93.71,92.94,93.27,51600.0,74.922,74.946,74.3302,74.5941,51600.0
2015-05-06 09:30:00,93.48,93.59,93.05,93.18,23300.0,74.7621,74.85,74.4182,74.5221,23300.0
2015-05-06 10:00:00,93.18,93.4,92.86,93.04,8500.0,74.5221,74.6981,74.2662,74.4102,8500.0
2015-05-06 10:30:00,93.02,93.12,92.94,93.02,11400.0,74.3942,74.4742,74.3302,74.3942,11400.0
2015-05-06 11:00:00,93.01,93.05,92.85,93.0,14400.0,74.3862,74.4182,74.2582,74.3782,14400.0
2015-05-06 11:30:00,92.92,93.01,92.77,92.94,14100.0,74.3142,74.3862,74.1942,74.3302,14100.0
2015-05-06 12:00:00,92.9,92.9,92.72,92.8,11400.0,74.2982,74.2982,74.1542,74.2182,11400.0
2015-05-06 12:30:00,92.82,92.82,92.55,92.68,15300.0,74.2342,74.2342,74.0183,74.1223,15300.0
2015-05-06 13:00:00,92.67,92.82,92.57,92.62,5600.0,74.1143,74.2342,74.0343,74.0743,5600.0
2015-05-06 13:30:00,92.65,92.65,92.41,92.43,5500.0,74.0983,74.0983,73.9063,73.9223,5500.0
2015-05-06 14:00:00,92.4,92.45,92.09,92.12,13200.0,73.8983,73.9383,73.6504,73.6744,13200.0
2015-05-06 14:30:00,92.11,92.23,91.97,92.05,9400.0,73.6664,73.7624,73.5544,73.6184,9400.0
2015-05-06 15:00:00,92.05,92.25,92.03,92.14,12400.0,73.6184,73.7784,73.6024,73.6904,12400.0
2015-05-06 15:30:00,92.16,92.77,92.16,92.77,22800.0,73.7064,74.1942,73.7064,74.1942,22800.0
2015-05-07 09:30:00,93.95,94.23,92.79,93.75,19500.0,75.138,75.3619,74.2102,74.978,19500.0
2015-05-07 10:00:00,93.73,94.28,93.71,94.13,21100.0,74.962,75.4019,74.946,75.2819,21100.0
2015-05-07 10:30:00,94.19,94.3,94.03,94.03,12800.0,75.3299,75.4179,75.2019,75.2019,12800.0
2015-05-07 11:00:00,94.03,94.05,93.66,93.83,7900.0,75.2019,75.2179,74.906,75.042,7900.0
2015-05-07 11:30:00,93.82,94.23,93.82,93.94,7600.0,75.034,75.3619,75.034,75.13,7600.0
2015-05-07 12:00:00,93.94,94.07,93.85,93.85,13100.0,75.13,75.2339,75.058,75.058,13100.0
2015-05-07 12:30:00,93.85,93.92,93.39,93.39,11600.0,75.058,75.114,74.6901,74.6901,11600.0
2015-05-07 13:00:00,93.4,93.4,92.92,92.92,10000.0,74.6981,74.6981,74.3142,74.3142,10000.0
2015-05-07 13:30:00,92.91,93.19,92.89,93.06,22400.0,74.3062,74.5301,74.2902,74.4262,22400.0
2015-05-07 14:00:00,93.04,93.13,92.91,93.01,29900.0,74.4102,74.4821,74.3062,74.3862,29900.0
2015-05-07 14:30:00,93.09,93.14,92.9,93.04,38000.0,74.4502,74.4901,74.2982,74.4102,38000.0
2015-05-07 15:00:00,93.03,93.65,93.03,93.57,20800.0,74.4022,74.898,74.4022,74.834,20800.0
2015-05-07 15:30:00,93.63,93.74,93.01,93.47,64700.0,74.882,74.97,74.3862,74.7541,64700.0
2015-05-08 09:30:00,94.66,95.16,94.66,95.02,10000.0,75.7058,76.1057,75.7058,75.9937,10000.0
2015-05-08 10:00:00,94.99,95.29,94.87,95.22,16600.0,75.9697,76.2096,75.8737,76.1537,16600.0
2015-05-08 10:30:00,95.31,95.36,95.15,95.29,16700.0,76.2256,76.2656,76.0977,76.2096,16700.0
2015-05-08 11:00:00,95.31,95.63,95.19,95.47,15800.0,76.2256,76.4816,76.1297,76.3536,15800.0
2015-05-08 11:30:00,95.49,95.52,95.27,95.39,12700.0,76.3696,76.3936,76.1936,76.2896,12700.0
2015-05-08 12:00:00,95.4,95.43,95.21,95.27,7200.0,76.2976,76.3216,76.1457,76.1936,7200.0
2015-05-08 12:30:00,95.26,95.45,95.24,95.42,16900.0,76.1856,76.3376,76.1697,76.3136,16900.0
2015-05-08 13:00:00,95.39,95.51,95.27,95.39,26700.0,76.2896,76.3856,76.1936,76.2896,26700.0
2015-05-08 13:30:00,95.46,95.56,95.36,95.45,12300.0,76.3456,76.4256,76.2656,76.3376,12300.0
2015-05-08 14:00:00,95.41,95.61,95.4,95.55,13600.0,76.3056,76.4656,76.2976,76.4176,13600.0
2015-05-08 14:30:00,95.57,96.14,95.5,96.06,23700.0,76.4336,76.8894,76.3776,76.8255,23700.0
2015-05-08 15:00:00,96.05,96.16,95.74,95.81,10500.0,76.8175,76.9054,76.5695,76.6255,10500.0
2015-05-08 15:30:00,95.8,95.86,95.52,95.67,60500.0,76.6175,76.6655,76.3936,76.5136,60500.0
2015-05-11 09:30:00,95.44,95.74,94.66,95.06,6200.0,76.3296,76.5695,75.7058,76.0257,6200.0
2015-05-11 10:00:00,95.1,95.15,94.5,94.66,5900.0,76.0577,76.0977,75.5778,75.7058,5900.0
2015-05-11 10:30:00,94.64,94.72,94.32,94.65,19300.0,75.6898,75.7538,75.4339,75.6978,19300.0
2015-05-11 11:00:00,94.65,94.72,94.45,94.59,7700.0,75.6978,75.7538,75.5378,75.6498,7700.0
2015-05-11 11:30:00,94.56,94.61,94.17,94.33,8300.0,75.6258,75.6658,75.3139,75.4419,8300.0
2015-05-11 12:00:00,94.36,95.01,94.31,95.01,18100.0,75.4659,75.9857,75.4259,75.9857,18100.0
2015-05-11 12:30:00,94.97,95.14,94.83,95.14,15400.0,75.9537,76.0897,75.8417,76.0897,15400.0
2015-05-11 13:00:00,95.17,95.36,94.91,94.95,16000.0,76.1137,76.2656,75.9057,75.9377,16000.0
2015-05-11 13:30:00,94.98,95.14,94.92,95.02,4200.0,75.9617,76.0897,75.9137,75.9937,4200.0
2015-05-11 14:00:00,94.97,94.98,94.56,94.82,7600.0,75.9537,75.9617,75.6258,75.8338,7600.0
2015-05-11 14:30:00,94.8,94.8,94.56,94.69,17600.0,75.8178,75.8178,75.6258,75.7298,17600.0
2015-05-11 15:00:00,94.68,95.13,94.56,95.07,18400.0,75.7218,76.0817,75.6258,76.0337,18400.0
2015-05-11 15:30:00,95.03,95.24,94.98,95.2,36600.0,76.0017,76.1697,75.9617,76.1377,36600.0
2015-05-12 09:30:00,94.26,94.26,93.52,93.6,15600.0,75.3859,75.3859,74.7941,74.858,15600.0
2015-05-12 10:00:00,93.51,93.73,93.35,93.73,26400.0,74.7861,74.962,74.6581,74.962,26400.0
2015-05-12 10:30:00,93.7,94.01,93.68,93.8,3900.0,74.938,75.1859,74.922,75.018,3900.0
2015-05-12 11:00:00,93.82,93.97,93.8,93.97,18700.0,75.034,75.154,75.018,75.154,18700.0
2015-05-12 11:30:00,93.97,94.16,93.91,94.1,15600.0,75.154,75.3059,75.106,75.2579,15600.0
2015-05-12 12:00:00,94.1,94.1,93.97,93.97,10800.0,75.2579,75.2579,75.154,75.154,10800.0
2015-05-12 12:30:00,93.92,94.01,93.89,93.89,8900.0,75.114,75.1859,75.09,75.09,8900.0
2015-05-12 13:00:00,93.93,94.01,93.82,93.99,6500.0,75.122,75.1859,75.034,75.1699,6500.0
2015-05-12 13:30:00,93.96,93.97,93.78,93.8,5600.0,75.146,75.154,75.002,75.018,5600.0
2015-05-12 14:00:00,93.8,93.8,93.4,93.53,9600.0,75.018,75.018,74.6981,74.8021,9600.0
2015-05-12 14:30:00,93.54,93.91,93.53,93.7,20100.0,74.8101,75.106,74.8021,74.938,20100.0
2015-05-12 15:00:00,93.67,93.82,93.59,93.71,22300.0,74.914,75.034,74.85,74.946,22300.0
2015-05-12 15:30:00,93.7,93.87,93.69,93.77,41200.0,74.938,75.074,74.93,74.994,41200.0
2015-05-13 09:30:00,94.55,95.29,94.19,95.05,25000.0,75.6178,76.2096,75.3299,76.0177,25000.0
2015-05-13 10:00:00,94.98,95.21,94.65,94.84,25100.0,75.9617,76.1457,75.6978,75.8497,25100.0
2015-05-13 10:30:00,94.84,94.87,94.58,94.58,45400.0,75.8497,75.8737,75.6418,75.6418,45400.0
2015-05-13 11:00:00,94.57,94.58,94.4,94.44,12200.0,75.6338,75.6418,75.4978,75.5298,12200.0
2015-05-13 11:30:00,94.49,94.5,94.36,94.38,10300.0,75.5698,75.5778,75.4659,75.4819,10300.0
2015-05-13 12:00:00,94.37,94.45,94.3,94.36,10100.0,75.4739,75.5378,75.4179,75.4659,10100.0
2015-05-13 12:30:00,94.33,94.57,94.33,94.5,13700.0,75.4419,75.6338,75.4419,75.5778,13700.0
2015-05-13 13:00:00,94.54,94.68,94.45,94.49,15100.0,75.6098,75.7218,75.5378,75.5698,15100.0
2015-05-13 13:30:00,94.51,94.53,94.43,94.43,11900.0,75.5858,75.6018,75.5218,75.5218,11900.0
2015-05-13 14:00:00,94.43,94.5,94.33,94.45,16100.0,75.5218,75.5778,75.4419,75.5378,16100.0
2015-05-13 14:30:00,94.46,94.55,94.33,94.38,19000.0,75.5458,75.6178,75.4419,75.4819,19000.0
2015-05-13 15:00:00,94.36,94.5,94.34,94.39,15000.0,75.4659,75.5778,75.4499,75.4899,15000.0
2015-05-13 15:30:00,94.37,94.49,94.3,94.39,53600.0,75.4739,75.5698,75.4179,75.4899,53600.0
2015-05-14 09:30:00,94.98,96.39,94.62,96.2,21700.0,75.9617,77.0894,75.6738,76.9374,21700.0
2015-05-14 10:00:00,96.24,96.4,95.74,95.77,15100.0,76.9694,77.0974,76.5695,76.5935,15100.0
2015-05-14 10:30:00,95.72,96.11,95.68,95.99,6300.0,76.5535,76.8654,76.5215,76.7695,6300.0
2015-05-14 11:00:00,96.03,96.16,95.95,96.02,13900.0,76.8015,76.9054,76.7375,76.7935,13900.0
2015-05-14 11:30:00,96.01,96.26,96.01,96.24,20100.0,76.7855,76.9854,76.7855,76.9694,20100.0
2015-05-14 12:00:00,96.23,96.23,96.0,96.15,3500.0,76.9614,76.9614,76.7775,76.8974,3500.0
2015-05-14 12:30:00,96.14,96.19,96.02,96.14,5500.0,76.8894,76.9294,76.7935,76.8894,5500.0
2015-05-14 13:00:00,96.12,96.4,96.1,96.37,6100.0,76.8734,77.0974,76.8575,77.0734,6100.0
2015-05-14 13:30:00,96.36,96.76,96.34,96.57,21500.0,77.0654,77.3853,77.0494,77.2333,21500.0
2015-05-14 14:00:00,96.49,96.5,96.29,96.29,6500.0,77.1694,77.1774,77.0094,77.0094,6500.0
2015-05-14 14:30:00,96.31,96.6,96.25,96.53,14600.0,77.0254,77.2573,76.9774,77.2013,14600.0
2015-05-14 15:00:00,96.53,96.6,96.35,96.46,12300.0,77.2013,77.2573,77.0574,77.1454,12300.0
2015-05-14 15:30:00,96.43,96.51,96.28,96.5,47000.0,77.1214,77.1854,77.0014,77.1774,47000.0
2015-05-15 09:30:00,96.3,96.3,95.51,95.69,34200.0,77.0174,77.0174,76.3856,76.5295,34200.0
2015-05-15 10:00:00,95.76,96.0,95.66,95.95,16200.0,76.5855,76.7775,76.5056,76.7375,16200.0
2015-05-15 10:30:00,95.95,96.07,95.88,96.04,13000.0,76.7375,76.8335,76.6815,76.8095,13000.0
2015-05-15 11:00:00,96.09,96.18,95.9,95.97,8900.0,76.8495,76.9214,76.6975,76.7535,8900.0
2015-05-15 11:30:00,95.98,96.09,95.89,95.92,4800.0,76.7615,76.8495,76.6895,76.7135,4800.0
2015-05-15 12:00:00,95.87,95.87,95.38,95.38,14600.0,76.6735,76.6735,76.2816,76.2816,14600.0
2015-05-15 12:30:00,95.45,95.83,95.42,95.73,24600.0,76.3376,76.6415,76.3136,76.5615,24600.0
2015-05-15 13:00:00,95.74,95.88,95.64,95.84,17500.0,76.5695,76.6815,76.4896,76.6495,17500.0
2015-05-15 13:30:00,95.83,95.88,95.69,95.8,9500.0,76.6415,76.6815,76.5295,76.6175,9500.0
2015-05-15 14:00:00,95.82,95.82,95.71,95.74,4800.0,76.6335,76.6335,76.5455,76.5695,4800.0
2015-05-15 14:30:00,95.73,95.88,95.64,95.87,17400.0,76.5615,76.6815,76.4896,76.6735,17400.0
2015-05-15 15:00:00,95.87,96.3,95.73,96.3,41300.0,76.6735,77.0174,76.5615,77.0174,41300.0
2015-05-15 15:30:00,96.26,96.74,96.23,96.56,111000.0,76.9854,77.3693,76.9614,77.2253,111000.0
2015-05-18 09:30:00,96.72,96.72,95.79,96.66,24600.0,77.3533,77.3533,76.6095,77.3053,24600.0
2015-05-18 10:00:00,96.6,96.74,96.49,96.7,19300.0,77.2573,77.3693,77.1694,77.3373,19300.0
2015-05-18 10:30:00,96.69,96.76,96.51,96.69,38600.0,77.3293,77.3853,77.1854,77.3293,38600.0
2015-05-18 11:00:00,96.65,97.03,96.57,97.03,23400.0,77.2973,77.6012,77.2333,77.6012,23400.0
2015-05-18 11:30:00,96.97,97.07,96.75,96.75,31400.0,77.5532,77.6332,77.3773,77.3773,31400.0
2015-05-18 12:00:00,96.73,96.9,96.7,96.78,22300.0,77.3613,77.4973,77.3373,77.4013,22300.0
2015-05-18 12:30:00,96.77,96.94,96.76,96.89,21700.0,77.3933,77.5293,77.3853,77.4893,21700.0
2015-05-18 13:00:00,96.86,97.28,96.82,97.28,30800.0,77.4653,77.8012,77.4333,77.8012,30800.0
2015-05-18 13:30:00,97.28,97.52,97.28,97.35,15100.0,77.8012,77.9931,77.8012,77.8572,15100.0
2015-05-18 14:00:00,97.34,97.57,97.28,97.5,38600.0,77.8492,78.0331,77.8012,77.9771,38600.0
2015-05-18 14:30:00,97.52,97.75,97.51,97.64,23800.0,77.9931,78.1771,77.9851,78.0891,23800.0
2015-05-18 15:00:00,97.6,97.73,97.52,97.67,43100.0,78.0571,78.1611,77.9931,78.1131,43100.0
2015-05-18 15:30:00,97.67,97.91,97.63,97.81,58800.0,78.1131,78.305,78.0811,78.225,58800.0
2015-05-19 09:30:00,97.37,97.66,96.78,96.97,41400.0,77.8732,78.1051,77.4013,77.5532,41400.0
2015-05-19 10:00:00,97.07,97.3,96.92,97.18,24100.0,77.6332,77.8172,77.5133,77.7212,24100.0
2015-05-19 10:30:00,97.22,97.39,97.18,97.21,29200.0,77.7532,77.8891,77.7212,77.7452,29200.0
2015-05-19 11:00:00,97.2,97.25,97.03,97.13,35300.0,77.7372,77.7772,77.6012,77.6812,35300.0
2015-05-19 11:30:00,97.15,97.17,96.92,97.09,36100.0,77.6972,77.7132,77.5133,77.6492,36100.0
2015-05-19 12:00:00,97.06,97.1,96.29,96.29,16900.0,77.6252,77.6572,77.0094,77.0094,16900.0
2015-05-19 12:30:00,96.27,96.31,96.12,96.22,12600.0,76.9934,77.0254,76.8734,76.9534,12600.0
2015-05-19 13:00:00,96.17,96.17,95.61,95.96,16100.0,76.9134,76.9134,76.4656,76.7455,16100.0
2015-05-19 13:30:00,96.02,96.13,95.96,96.02,8800.0,76.7935,76.8814,76.7455,76.7935,8800.0
2015-05-19 14:00:00,96.0,96.3,96.0,96.28,14300.0,76.7775,77.0174,76.7775,77.0014,14300.0
2015-05-19 14:30:00,96.27,96.49,96.25,96.36,20300.0,76.9934,77.1694,76.9774,77.0654,20300.0
2015-05-19 15:00:00,96.37,96.59,96.35,96.45,22100.0,77.0734,77.2493,77.0574,77.1374,22100.0
2015-05-19 15:30:00,96.38,96.6,96.31,96.49,60700.0,77.0814,77.2573,77.0254,77.1694,60700.0
2015-05-20 09:30:00,96.37,96.46,95.86,96.26,6100.0,77.0734,77.1454,76.6655,76.9854,6100.0
2015-05-20 10:00:00,96.16,96.41,96.08,96.31,13300.0,76.9054,77.1054,76.8415,77.0254,13300.0
2015-05-20 10:30:00,96.33,96.33,96.16,96.17,11000.0,77.0414,77.0414,76.9054,76.9134,11000.0
2015-05-20 11:00:00,96.19,96.22,96.0,96.07,9100.0,76.9294,76.9534,76.7775,76.8335,9100.0
2015-05-20 11:30:00,96.04,96.09,95.99,96.02,22700.0,76.8095,76.8495,76.7695,76.7935,22700.0
2015-05-20 12:00:00,96.0,96.01,95.75,95.8,27400.0,76.7775,76.7855,76.5775,76.6175,27400.0
2015-05-20 12:30:00,95.79,95.96,95.75,95.96,20400.0,76.6095,76.7455,76.5775,76.7455,20400.0
2015-05-20 13:00:00,95.9,95.96,95.84,95.95,8100.0,76.6975,76.7455,76.6495,76.7375,8100.0
2015-05-20 13:30:00,95.9,96.1,95.85,96.04,16600.0,76.6975,76.8575,76.6575,76.8095,16600.0
2015-05-20 14:00:00,96.03,96.4,96.0,96.4,15800.0,76.8015,77.0974,76.7775,77.0974,15800.0
2015-05-20 14:30:00,96.39,96.47,96.13,96.13,11400.0,77.0894,77.1534,76.8814,76.8814,11400.0
2015-05-20 15:00:00,96.12,96.35,96.09,96.19,34400.0,76.8734,77.0574,76.8495,76.9294,34400.0
2015-05-20 15:30:00,96.19,96.33,96.09,96.1,38700.0,76.9294,77.0414,76.8495,76.8575,38700.0
2015-05-21 09:30:00,95.83,95.87,95.39,95.45,11200.0,76.6415,76.6735,76.2896,76.3376,11200.0
2015-05-21 10:00:00,95.43,95.75,94.85,95.03,66100.0,76.3216,76.5775,75.8577,76.0017,66100.0
2015-05-21 10:30:00,95.06,95.11,94.89,95.03,46700.0,76.0257,76.0657,75.8897,76.0017,46700.0
2015-05-21 11:00:00,95.0,95.14,94.82,95.02,27500.0,75.9777,76.0897,75.8338,75.9937,27500.0
2015-05-21 11:30:00,95.09,95.16,95.0,95.02,6400.0,76.0497,76.1057,75.9777,75.9937,6400.0
2015-05-21 12:00:00,95.01,95.2,95.01,95.18,11100.0,75.9857,76.1377,75.9857,76.1217,11100.0
2015-05-21 12:30:00,95.17,95.17,95.01,95.08,5100.0,76.1137,76.1137,75.9857,76.0417,5100.0
2015-05-21 13:00:00,95.08,95.15,94.91,95.06,14700.0,76.0417,76.0977,75.9057,76.0257,14700.0
2015-05-21 13:30:00,95.06,95.09,94.93,94.96,10400.0,76.0257,76.0497,75.9217,75.9457,10400.0
2015-05-21 14:00:00,94.95,95.15,94.95,95.13,21700.0,75.9377,76.0977,75.9377,76.0817,21700.0
2015-05-21 14:30:00,95.1,95.13,94.91,95.01,14700.0,76.0577,76.0817,75.9057,75.9857,14700.0
2015-05-21 15:00:00,95.0,95.27,94.98,95.19,19600.0,75.9777,76.1936,75.9617,76.1297,19600.0
2015-05-21 15:30:00,95.19,95.78,95.18,95.49,66800.0,76.1297,76.6015,76.1217,76.3696,66800.0
2015-05-22 09:30:00,95.18,95.43,94.9,94.95,12400.0,76.1217,76.3216,75.8977,75.9377,12400.0
2015-05-22 10:00:00,94.94,95.06,94.57,94.62,15700.0,75.9297,76.0257,75.6338,75.6738,15700.0
2015-05-22 10:30:00,94.61,94.71,94.57,94.6,11100.0,75.6658,75.7458,75.6338,75.6578,11100.0
2015-05-22 11:00:00,94.61,94.63,94.16,94.48,31700.0,75.6658,75.6818,75.3059,75.5618,31700.0
2015-05-22 11:30:00,94.49,94.81,94.37,94.51,68000.0,75.5698,75.8258,75.4739,75.5858,68000.0
2015-05-22 12:00:00,94.55,94.57,94.22,94.33,7900.0,75.6178,75.6338,75.3539,75.4419,7900.0
2015-05-22 12:30:00,94.33,94.4,94.18,94.26,39400.0,75.4419,75.4978,75.3219,75.3859,39400.0
2015-05-22 13:00:00,94.13,94.36,93.66,93.69,22300.0,75.2819,75.4659,74.906,74.93,22300.0
2015-05-22 13:30:00,93.68,93.78,93.42,93.44,20700.0,74.922,75.002,74.7141,74.7301,20700.0
2015-05-22 14:00:00,93.44,93.46,93.26,93.31,16100.0,74.7301,74.7461,74.5861,74.6261,16100.0
2015-05-22 14:30:00,93.31,93.47,93.29,93.47,14300.0,74.6261,74.7541,74.6101,74.7541,14300.0
2015-05-22 15:00:00,93.48,93.84,93.48,93.79,12800.0,74.7621,75.05,74.7621,75.01,12800.0
2015-05-22 15:30:00,93.77,93.89,93.39,93.73,50600.0,74.994,75.09,74.6901,74.962,50600.0
2015-05-26 09:30:00,93.5,93.51,92.66,92.86,36700.0,74.7781,74.7861,74.1063,74.2662,36700.0
2015-05-26 10:00:00,92.8,92.8,91.85,91.88,23900.0,74.2182,74.2182,73.4584,73.4824,23900.0
2015-05-26 10:30:00,91.89,92.14,91.38,91.52,16600.0,73.4904,73.6904,73.0826,73.1945,16600.0
2015-05-26 11:00:00,91.57,91.79,91.44,91.51,13000.0,73.2345,73.4105,73.1305,73.1865,13000.0
2015-05-26 11:30:00,91.47,91.66,91.36,91.5,51700.0,73.1545,73.3065,73.0666,73.1785,51700.0
2015-05-26 12:00:00,91.53,91.65,91.47,91.49,13800.0,73.2025,73.2985,73.1545,73.1705,13800.0
2015-05-26 12:30:00,91.52,91.52,91.2,91.28,14100.0,73.1945,73.1945,72.9386,73.0026,14100.0
2015-05-26 13:00:00,91.28,91.4,91.04,91.2,18400.0,73.0026,73.0986,72.8106,72.9386,18400.0
2015-05-26 13:30:00,91.2,91.28,90.89,90.92,14300.0,72.9386,73.0026,72.6907,72.7147,14300.0
2015-05-26 14:00:00,90.96,91.1,90.69,90.85,25500.0,72.7467,72.8586,72.5307,72.6587,25500.0
2015-05-26 14:30:00,90.81,90.98,90.78,90.79,23700.0,72.6267,72.7627,72.6027,72.6107,23700.0
2015-05-26 15:00:00,90.88,90.95,90.59,90.85,26500.0,72.6827,72.7387,72.4507,72.6587,26500.0
2015-05-26 15:30:00,90.81,90.85,90.1,90.55,122400.0,72.6267,72.6587,72.0589,72.4188,122400.0
2015-05-27 09:30:00,89.87,90.27,89.55,90.12,41200.0,71.8749,72.1948,71.619,72.0749,41200.0
2015-05-27 10:00:00,90.13,90.45,90.06,90.34,17600.0,72.0829,72.3388,72.0269,72.2508,17600.0
2015-05-27 10:30:00,90.31,90.44,90.28,90.39,6600.0,72.2268,72.3308,72.2028,72.2908,6600.0
2015-05-27 11:00:00,90.44,90.44,90.22,90.29,20800.0,72.3308,72.3308,72.1548,72.2108,20800.0
2015-05-27 11:30:00,90.29,91.44,90.28,91.31,51700.0,72.2108,73.1305,72.2028,73.0266,51700.0
2015-05-27 12:00:00,91.27,91.27,90.97,91.01,14300.0,72.9946,72.9946,72.7547,72.7866,14300.0
2015-05-27 12:30:00,91.01,91.11,90.95,91.04,10000.0,72.7866,72.8666,72.7387,72.8106,10000.0
2015-05-27 13:00:00,91.03,91.03,90.57,90.79,18600.0,72.8026,72.8026,72.4347,72.6107,18600.0
2015-05-27 13:30:00,90.71,91.12,90.68,91.06,14400.0,72.5467,72.8746,72.5227,72.8266,14400.0
2015-05-27 14:00:00,91.06,91.4,90.97,91.4,15300.0,72.8266,73.0986,72.7547,73.0986,15300.0
2015-05-27 14:30:00,91.4,92.0,91.4,91.88,36400.0,73.0986,73.5784,73.0986,73.4824,36400.0
2015-05-27 15:00:00,91.83,91.89,91.65,91.79,21300.0,73.4425,73.4904,73.2985,73.4105,21300.0
2015-05-27 15:30:00,91.79,92.02,91.71,91.86,128100.0,73.4105,73.5944,73.3465,73.4664,128100.0
2015-05-28 09:30:00,91.77,91.77,90.7,90.7,23600.0,73.3945,73.3945,72.5387,72.5387,23600.0
2015-05-28 10:00:00,90.54,90.84,90.14,90.22,20100.0,72.4108,72.6507,72.0908,72.1548,20100.0
2015-05-28 10:30:00,90.15,90.34,90.01,90.21,28400.0,72.0988,72.2508,71.9869,72.1468,28400.0
2015-05-28 11:00:00,90.21,90.46,90.08,90.46,54500.0,72.1468,72.3468,72.0429,72.3468,54500.0
2015-05-28 11:30:00,90.4,90.66,90.29,90.37,13600.0,72.2988,72.5067,72.2108,72.2748,13600.0
2015-05-28 12:00:00,90.39,90.59,90.32,90.54,31200.0,72.2908,72.4507,72.2348,72.4108,31200.0
2015-05-28 12:30:00,90.59,90.89,90.56,90.77,24000.0,72.4507,72.6907,72.4268,72.5947,24000.0
2015-05-28 13:00:00,90.77,90.97,90.76,90.9,9200.0,72.5947,72.7547,72.5867,72.6987,9200.0
2015-05-28 13:30:00,90.9,90.92,90.71,90.74,14000.0,72.6987,72.7147,72.5467,72.5707,14000.0
2015-05-28 14:00:00,90.73,90.73,90.57,90.57,10700.0,72.5627,72.5627,72.4347,72.4347,10700.0
2015-05-28 14:30:00,90.61,90.75,90.58,90.7,9500.0,72.4667,72.5787,72.4427,72.5387,9500.0
2015-05-28 15:00:00,90.69,90.85,90.69,90.81,12000.0,72.5307,72.6587,72.5307,72.6267,12000.0
2015-05-28 15:30:00,90.79,90.85,90.73,90.8,40600.0,72.6107,72.6587,72.5627,72.6187,40600.0
2015-05-29 09:30:00,90.52,90.89,89.36,90.14,28400.0,72.3948,72.6907,71.467,72.0908,28400.0
2015-05-29 10:00:00,90.08,90.19,89.62,89.69,27900.0,72.0429,72.1308,71.675,71.731,27900.0
2015-05-29 10:30:00,89.69,89.82,89.47,89.47,21200.0,71.731,71.8349,71.555,71.555,21200.0
2015-05-29 11:00:00,89.38,89.66,89.27,89.65,31600.0,71.483,71.707,71.3951,71.699,31600.0
2015-05-29 11:30:00,89.62,90.14,89.59,89.87,36400.0,71.675,72.0908,71.651,71.8749,36400.0
2015-05-29 12:00:00,89.9,89.9,89.67,89.76,33000.0,71.8989,71.8989,71.715,71.7869,33000.0
2015-05-29 12:30:00,89.77,89.78,89.53,89.64,38700.0,71.7949,71.8029,71.603,71.691,38700.0
2015-05-29 13:00:00,89.67,90.18,89.67,89.92,30600.0,71.715,72.1228,71.715,71.9149,30600.0
2015-05-29 13:30:00,89.91,89.93,89.74,89.8,17000.0,71.9069,71.9229,71.7709,71.8189,17000.0
2015-05-29 14:00:00,89.8,89.91,89.76,89.84,31800.0,71.8189,71.9069,71.7869,71.8509,31800.0
2015-05-29 14:30:00,89.83,89.86,89.55,89.55,17500.0,71.8429,71.8669,71.619,71.619,17500.0
2015-05-29 15:00:00,89.57,89.65,89.35,89.44,17700.0,71.635,71.699,71.459,71.531,17700.0
2015-05-29 15:30:00,89.45,89.45,88.77,88.93,143300.0,71.539,71.539,70.9952,71.1231,143300.0
2015-06-01 09:30:00,89.21,89.76,89.15,89.52,31312.0,71.3471,71.7869,71.2991,71.595,31312.0
2015-06-01 10:00:00,89.52,89.57,89.19,89.19,21263.0,71.595,71.635,71.3311,71.3311,21263.0
2015-06-01 10:30:00,89.2,89.69,89.17,89.66,31895.0,71.3391,71.731,71.3151,71.707,31895.0
2015-06-01 11:00:00,89.58,89.75,89.55,89.7,11144.0,71.643,71.7789,71.619,71.739,11144.0
2015-06-01 11:30:00,89.78,89.83,89.57,89.73,8740.0,71.8029,71.8429,71.635,71.7629,8740.0
2015-06-01 12:00:00,89.74,89.76,89.32,89.45,16294.0,71.7709,71.7869,71.435,71.539,16294.0
2015-06-01 12:30:00,89.44,89.59,89.43,89.47,16494.0,71.531,71.651,71.523,71.555,16494.0
2015-06-01 13:00:00,89.51,89.51,89.29,89.33,10740.0,71.587,71.587,71.411,71.443,10740.0
2015-06-01 13:30:00,89.34,89.46,89.29,89.31,7717.0,71.451,71.547,71.411,71.427,7717.0
2015-06-01 14:00:00,89.26,89.39,89.11,89.34,5157.0,71.3871,71.491,71.2671,71.451,5157.0
2015-06-01 14:30:00,89.39,89.93,89.39,89.69,7457.0,71.491,71.9229,71.491,71.731,7457.0
2015-06-01 15:00:00,89.66,89.71,89.41,89.58,12903.0,71.707,71.747,71.507,71.643,12903.0
2015-06-01 15:30:00,89.59,89.63,89.22,89.47,93251.0,71.651,71.683,71.3551,71.555,93251.0
2015-06-02 09:30:00,89.15,89.79,89.04,89.47,35024.0,71.2991,71.8109,71.2111,71.555,35024.0
2015-06-02 10:00:00,89.56,89.9,89.32,89.39,26020.0,71.627,71.8989,71.435,71.491,26020.0
2015-06-02 10:30:00,89.34,89.43,88.99,89.05,18100.0,71.451,71.523,71.1711,71.2191,18100.0
2015-06-02 11:00:00,89.08,89.4,89.05,89.23,14425.0,71.2431,71.499,71.2191,71.3631,14425.0
2015-06-02 11:30:00,89.22,89.23,89.13,89.15,18834.0,71.3551,71.3631,71.2831,71.2991,18834.0
2015-06-02 12:00:00,89.19,89.39,89.15,89.39,30151.0,71.3311,71.491,71.2991,71.491,30151.0
2015-06-02 12:30:00,89.46,89.77,89.45,89.71,23402.0,71.547,71.7949,71.539,71.747,23402.0
2015-06-02 13:00:00,89.69,90.29,89.64,90.29,19956.0,71.731,72.2108,71.691,72.2108,19956.0
2015-06-02 13:30:00,90.26,90.45,90.26,90.27,18804.0,72.1868,72.3388,72.1868,72.1948,18804.0
2015-06-02 14:00:00,90.27,90.32,90.03,90.17,18993.0,72.1948,72.2348,72.0029,72.1148,18993.0
2015-06-02 14:30:00,90.2,90.34,90.02,90.31,45413.0,72.1388,72.2508,71.9949,72.2268,45413.0
2015-06-02 15:00:00,90.34,90.61,90.24,90.27,27076.0,72.2508,72.4667,72.1708,72.1948,27076.0
2015-06-02 15:30:00,90.26,90.38,89.9,90.11,82657.0,72.1868,72.2828,71.8989,72.0669,82657.0
2015-06-03 09:30:00,90.25,90.4,89.56,89.87,18501.0,72.1788,72.2988,71.627,71.8749,18501.0
2015-06-03 10:00:00,89.85,89.88,89.52,89.62,12020.0,71.8589,71.8829,71.595,71.675,12020.0
2015-06-03 10:30:00,89.62,89.68,89.43,89.49,8047.0,71.675,71.723,71.523,71.571,8047.0
2015-06-03 11:00:00,89.46,89.55,89.43,89.46,10077.0,71.547,71.619,71.523,71.547,10077.0
2015-06-03 11:30:00,89.49,89.6,89.26,89.26,11032.0,71.571,71.659,71.3871,71.3871,11032.0
2015-06-03 12:00:00,89.27,89.41,89.08,89.08,9500.0,71.3951,71.507,71.2431,71.2431,9500.0
2015-06-03 12:30:00,89.09,89.2,89.05,89.18,5400.0,71.2511,71.3391,71.2191,71.3231,5400.0
2015-06-03 13:00:00,89.32,89.55,89.29,89.34,15803.0,71.435,71.619,71.411,71.451,15803.0
2015-06-03 13:30:00,89.37,89.52,89.36,89.41,5576.0,71.475,71.595,71.467,71.507,5576.0
2015-06-03 14:00:00,89.44,89.63,89.42,89.53,7974.0,71.531,71.683,71.515,71.603,7974.0
2015-06-03 14:30:00,89.56,89.56,89.12,89.34,15096.0,71.627,71.627,71.2751,71.451,15096.0
2015-06-03 15:00:00,89.35,89.43,89.14,89.14,8898.0,71.459,71.523,71.2911,71.2911,8898.0
2015-06-03 15:30:00,89.18,89.27,89.07,89.11,28441.0,71.3231,71.3951,71.2351,71.2671,28441.0
2015-06-04 09:30:00,88.71,89.41,88.56,89.24,59902.0,70.9472,71.507,70.8272,71.3711,59902.0
2015-06-04 10:00:00,89.19,89.48,88.94,89.25,26288.0,71.3311,71.563,71.1311,71.3791,26288.0
2015-06-04 10:30:00,89.13,89.13,88.8,88.8,15722.0,71.2831,71.2831,71.0192,71.0192,15722.0
2015-06-04 11:00:00,88.8,88.97,88.7,88.78,12477.0,71.0192,71.1551,70.9392,71.0032,12477.0
2015-06-04 11:30:00,88.78,88.84,88.57,88.77,14684.0,71.0032,71.0512,70.8352,70.9952,14684.0
2015-06-04 12:00:00,88.73,88.75,88.4,88.4,12640.0,70.9632,70.9792,70.6993,70.6993,12640.0
2015-06-04 12:30:00,88.38,88.47,88.22,88.45,21604.0,70.6833,70.7552,70.5553,70.7392,21604.0
2015-06-04 13:00:00,88.42,88.63,88.4,88.63,11880.0,70.7153,70.8832,70.6993,70.8832,11880.0
2015-06-04 13:30:00,88.58,88.7,88.5,88.65,7503.0,70.8432,70.9392,70.7792,70.8992,7503.0
2015-06-04 14:00:00,88.6,88.81,88.56,88.61,10073.0,70.8592,71.0272,70.8272,70.8672,10073.0
2015-06-04 14:30:00,88.58,88.75,88.44,88.63,22052.0,70.8432,70.9792,70.7312,70.8832,22052.0
2015-06-04 15:00:00,88.7,88.78,88.55,88.62,19034.0,70.9392,71.0032,70.8192,70.8752,19034.0
2015-06-04 15:30:00,88.58,88.82,88.58,88.8,40427.0,70.8432,71.0352,70.8432,71.0192,40427.0
2015-06-05 09:30:00,87.81,88.45,87.17,87.98,22663.0,70.2274,70.7392,69.7155,70.3634,22663.0
2015-06-05 10:00:00,87.98,88.45,87.98,88.4,8541.0,70.3634,70.7392,70.3634,70.6993,8541.0
2015-06-05 10:30:00,88.39,88.81,87.9,88.19,39485.0,70.6913,71.0272,70.2994,70.5313,39485.0
2015-06-05 11:00:00,88.2,88.78,88.08,88.24,17230.0,70.5393,71.0032,70.4433,70.5713,17230.0
2015-06-05 11:30:00,88.19,88.25,87.79,88.04,8400.0,70.5313,70.5793,70.2114,70.4113,8400.0
2015-06-05 12:00:00,88.17,88.49,88.12,88.39,7154.0,70.5153,70.7712,70.4753,70.6913,7154.0
2015-06-05 12:30:00,88.33,88.43,88.06,88.42,10279.0,70.6433,70.7233,70.4273,70.7153,10279.0
2015-06-05 13:00:00,88.43,88.52,88.26,88.31,9040.0,70.7233,70.7952,70.5873,70.6273,9040.0
2015-06-05 13:30:00,88.32,88.47,88.25,88.43,13693.0,70.6353,70.7552,70.5793,70.7233,13693.0
2015-06-05 14:00:00,88.39,88.53,88.19,88.33,10860.0,70.6913,70.8032,70.5313,70.6433,10860.0
2015-06-05 14:30:00,88.37,88.5,88.22,88.3,9221.0,70.6753,70.7792,70.5553,70.6193,9221.0
2015-06-05 15:00:00,88.29,88.44,88.12,88.26,14165.0,70.6113,70.7312,70.4753,70.5873,14165.0
2015-06-05 15:30:00,88.24,88.24,87.91,88.11,34738.0,70.5713,70.5713,70.3074,70.4673,34738.0
2015-06-08 09:30:00,88.0,88.82,87.59,87.79,26673.0,70.3794,71.0352,70.0514,70.2114,26673.0
2015-06-08 10:00:00,87.76,88.04,87.11,87.11,18374.0,70.1874,70.4113,69.6676,69.6676,18374.0
2015-06-08 10:30:00,87.21,87.63,87.21,87.46,8650.0,69.7475,70.0834,69.7475,69.9475,8650.0
2015-06-08 11:00:00,87.45,87.56,87.4,87.45,14800.0,69.9395,70.0275,69.8995,69.9395,14800.0
2015-06-08 11:30:00,87.45,87.65,87.4,87.52,12431.0,69.9395,70.0994,69.8995,69.9955,12431.0
2015-06-08 12:00:00,87.54,87.74,87.53,87.63,14211.0,70.0115,70.1714,70.0035,70.0834,14211.0
2015-06-08 12:30:00,87.63,87.81,87.54,87.54,6476.0,70.0834,70.2274,70.0115,70.0115,6476.0
2015-06-08 13:00:00,87.54,87.8,87.5,87.63,9400.0,70.0115,70.2194,69.9795,70.0834,9400.0
2015-06-08 13:30:00,87.62,87.74,87.52,87.65,11544.0,70.0754,70.1714,69.9955,70.0994,11544.0
2015-06-08 14:00:00,87.61,87.77,87.56,87.71,8616.0,70.0674,70.1954,70.0275,70.1474,8616.0
2015-06-08 14:30:00,87.74,87.8,87.68,87.68,8112.0,70.1714,70.2194,70.1234,70.1234,8112.0
2015-06-08 15:00:00,87.64,87.68,87.54,87.65,10592.0,70.0914,70.1234,70.0115,70.0994,10592.0
2015-06-08 15:30:00,87.65,87.69,87.46,87.51,30451.0,70.0994,70.1314,69.9475,69.9875,30451.0
2015-06-09 09:30:00,87.82,88.39,87.75,87.8,16543.0,70.2354,70.6913,70.1794,70.2194,16543.0
2015-06-09 10:00:00,87.72,87.95,87.37,87.38,18454.0,70.1554,70.3394,69.8755,69.8835,18454.0
2015-06-09 10:30:00,87.44,87.88,87.39,87.88,10082.0,69.9315,70.2834,69.8915,70.2834,10082.0
2015-06-09 11:00:00,87.87,88.14,87.82,88.12,9340.0,70.2754,70.4913,70.2354,70.4753,9340.0
2015-06-09 11:30:00,88.11,88.23,88.05,88.1,7600.0,70.4673,70.5633,70.4193,70.4593,7600.0
2015-06-09 12:00:00,88.11,88.32,88.08,88.21,11992.0,70.4673,70.6353,70.4433,70.5473,11992.0
2015-06-09 12:30:00,88.2,88.25,88.09,88.14,8419.0,70.5393,70.5793,70.4513,70.4913,8419.0
2015-06-09 13:00:00,88.17,88.25,88.12,88.23,13012.0,70.5153,70.5793,70.4753,70.5633,13012.0
2015-06-09 13:30:00,88.2,88.57,88.18,88.5,15319.0,70.5393,70.8352,70.5233,70.7792,15319.0
2015-06-09 14:00:00,88.52,88.8,88.41,88.67,14532.0,70.7952,71.0192,70.7073,70.9152,14532.0
2015-06-09 14:30:00,88.66,88.85,88.65,88.66,15562.0,70.9072,71.0592,70.8992,70.9072,15562.0
2015-06-09 15:00:00,88.62,88.65,88.31,88.36,15400.0,70.8752,70.8992,70.6273,70.6673,15400.0
2015-06-09 15:30:00,88.36,88.55,88.33,88.35,32529.0,70.6673,70.8192,70.6433,70.6593,32529.0
2015-06-10 09:30:00,89.19,89.82,89.16,89.2,10627.0,71.3311,71.8349,71.3071,71.3391,10627.0
2015-06-10 10:00:00,89.26,89.35,88.8,89.02,10100.0,71.3871,71.459,71.0192,71.1951,10100.0
2015-06-10 10:30:00,88.99,89.31,88.42,89.2,33069.0,71.1711,71.427,70.7153,71.3391,33069.0
2015-06-10 11:00:00,89.22,89.39,88.98,89.28,21678.0,71.3551,71.491,71.1631,71.4031,21678.0
2015-06-10 11:30:00,89.24,89.24,89.09,89.17,4615.0,71.3711,71.3711,71.2511,71.3151,4615.0
2015-06-10 12:00:00,89.17,89.2,89.01,89.01,10693.0,71.3151,71.3391,71.1871,71.1871,10693.0
2015-06-10 12:30:00,89.06,89.38,89.06,89.33,3940.0,71.2271,71.483,71.2271,71.443,3940.0
2015-06-10 13:00:00,89.33,89.48,89.11,89.24,16038.0,71.443,71.563,71.2671,71.3711,16038.0
2015-06-10 13:30:00,89.2,89.35,89.16,89.23,3836.0,71.3391,71.459,71.3071,71.3631,3836.0
2015-06-10 14:00:00,89.2,89.3,89.14,89.26,7573.0,71.3391,71.419,71.2911,71.3871,7573.0
2015-06-10 14:30:00,89.22,89.35,89.17,89.25,4600.0,71.3551,71.459,71.3151,71.3791,4600.0
2015-06-10 15:00:00,89.2,89.24,89.06,89.14,8186.0,71.3391,71.3711,71.2271,71.2911,8186.0
2015-06-10 15:30:00,89.13,89.13,88.51,88.6,35201.0,71.2831,71.2831,70.7872,70.8592,35201.0
2015-06-11 09:30:00,88.97,89.57,88.94,88.94,21948.0,71.1551,71.635,71.1311,71.1311,21948.0
2015-06-11 10:00:00,88.94,89.24,88.72,89.23,25287.0,71.1311,71.3711,70.9552,71.3631,25287.0
2015-06-11 10:30:00,89.21,89.51,89.01,89.47,33322.0,71.3471,71.587,71.1871,71.555,33322.0
2015-06-11 11:00:00,89.24,89.89,89.24,89.89,22963.0,71.3711,71.8909,71.3711,71.8909,22963.0
2015-06-11 11:30:00,89.89,90.06,89.76,89.83,5920.0,71.8909,72.0269,71.7869,71.8429,5920.0
2015-06-11 12:00:00,89.89,89.95,89.74,89.85,3500.0,71.8909,71.9389,71.7709,71.8589,3500.0
2015-06-11 12:30:00,89.83,90.04,89.69,90.04,5130.0,71.8429,72.0109,71.731,72.0109,5130.0
2015-06-11 13:00:00,90.01,90.15,90.01,90.12,3900.0,71.9869,72.0988,71.9869,72.0749,3900.0
2015-06-11 13:30:00,90.12,90.41,90.08,90.35,6465.0,72.0749,72.3068,72.0429,72.2588,6465.0
2015-06-11 14:00:00,90.33,90.38,90.06,90.06,3560.0,72.2428,72.2828,72.0269,72.0269,3560.0
2015-06-11 14:30:00,90.09,90.35,90.07,90.22,4800.0,72.0509,72.2588,72.0349,72.1548,4800.0
2015-06-11 15:00:00,90.2,90.41,90.13,90.27,17990.0,72.1388,72.3068,72.0829,72.1948,17990.0
2015-06-11 15:30:00,90.29,90.37,89.89,90.11,42615.0,72.2108,72.2748,71.8909,72.0669,42615.0
2015-06-12 09:30:00,89.78,90.17,89.52,90.0,20069.0,71.8029,72.1148,71.595,71.9789,20069.0
2015-06-12 10:00:00,89.99,90.05,89.51,89.62,10710.0,71.9709,72.0189,71.587,71.675,10710.0
2015-06-12 10:30:00,89.6,89.71,89.23,89.71,17010.0,71.659,71.747,71.3631,71.747,17010.0
2015-06-12 11:00:00,89.77,89.82,89.45,89.45,13763.0,71.7949,71.8349,71.539,71.539,13763.0
2015-06-12 11:30:00,89.42,89.49,89.37,89.46,6200.0,71.515,71.571,71.475,71.547,6200.0
2015-06-12 12:00:00,89.37,89.43,89.31,89.36,6700.0,71.475,71.523,71.427,71.467,6700.0
2015-06-12 12:30:00,89.33,89.53,89.31,89.42,5800.0,71.443,71.603,71.427,71.515,5800.0
2015-06-12 13:00:00,89.49,89.72,89.49,89.6,5700.0,71.571,71.7549,71.571,71.659,5700.0
2015-06-12 13:30:00,89.55,89.6,89.39,89.41,6700.0,71.619,71.659,71.491,71.507,6700.0
2015-06-12 14:00:00,89.41,89.52,89.28,89.5,8373.0,71.507,71.595,71.4031,71.579,8373.0
2015-06-12 14:30:00,89.53,89.54,89.31,89.31,7606.0,71.603,71.611,71.427,71.427,7606.0
2015-06-12 15:00:00,89.35,89.35,89.22,89.31,10325.0,71.459,71.459,71.3551,71.427,10325.0
2015-06-12 15:30:00,89.35,89.41,89.33,89.35,29449.0,71.459,71.507,71.443,71.459,29449.0
2015-06-15 09:30:00,88.47,88.81,87.88,88.15,10530.0,70.7552,71.0272,70.2834,70.4993,10530.0
2015-06-15 10:00:00,88.1,88.2,88.0,88.1,14500.0,70.4593,70.5393,70.3794,70.4593,14500.0
2015-06-15 10:30:00,88.1,88.15,87.94,88.15,10325.0,70.4593,70.4993,70.3314,70.4993,10325.0
2015-06-15 11:00:00,88.15,88.33,87.72,87.72,5936.0,70.4993,70.6433,70.1554,70.1554,5936.0
2015-06-15 11:30:00,87.69,88.07,87.6,88.07,4650.0,70.1314,70.4353,70.0594,70.4353,4650.0
2015-06-15 12:00:00,88.08,88.3,88.08,88.28,4100.0,70.4433,70.6193,70.4433,70.6033,4100.0
2015-06-15 12:30:00,88.33,88.43,88.3,88.39,2200.0,70.6433,70.7233,70.6193,70.6913,2200.0
2015-06-15 13:00:00,88.34,88.4,88.32,88.34,2700.0,70.6513,70.6993,70.6353,70.6513,2700.0
2015-06-15 13:30:00,88.42,88.7,88.41,88.68,8830.0,70.7153,70.9392,70.7073,70.9232,8830.0
2015-06-15 14:00:00,88.68,88.69,88.16,88.33,19081.0,70.9232,70.9312,70.5073,70.6433,19081.0
2015-06-15 14:30:00,88.3,88.32,88.17,88.25,3296.0,70.6193,70.6353,70.5153,70.5793,3296.0
2015-06-15 15:00:00,88.22,88.25,88.01,88.23,8813.0,70.5553,70.5793,70.3873,70.5633,8813.0
2015-06-15 15:30:00,88.2,88.3,88.15,88.22,30146.0,70.5393,70.6193,70.4993,70.5553,30146.0
2015-06-16 09:30:00,88.45,89.1,87.91,88.93,32603.0,70.7392,71.2591,70.3074,71.1231,32603.0
2015-06-16 10:00:00,88.95,88.98,88.42,88.7,15225.0,71.1391,71.1631,70.7153,70.9392,15225.0
2015-06-16 10:30:00,88.77,89.04,88.47,88.86,50105.0,70.9952,71.2111,70.7552,71.0671,50105.0
2015-06-16 11:00:00,88.93,89.44,88.93,89.44,8361.0,71.1231,71.531,71.1231,71.531,8361.0
2015-06-16 11:30:00,89.4,89.52,89.37,89.41,6504.0,71.499,71.595,71.475,71.507,6504.0
2015-06-16 12:00:00,89.42,89.5,89.36,89.5,10712.0,71.515,71.579,71.467,71.579,10712.0
2015-06-16 12:30:00,89.51,89.55,89.44,89.5,1700.0,71.587,71.619,71.531,71.579,1700.0
2015-06-16 13:00:00,89.5,90.01,89.49,90.01,14205.0,71.579,71.9869,71.571,71.9869,14205.0
2015-06-16 13:30:00,89.98,90.01,89.78,89.78,8271.0,71.9629,71.9869,71.8029,71.8029,8271.0
2015-06-16 14:00:00,89.8,89.92,89.74,89.91,14036.0,71.8189,71.9149,71.7709,71.9069,14036.0
2015-06-16 14:30:00,89.93,90.5,89.93,90.39,27483.0,71.9229,72.3788,71.9229,72.2908,27483.0
2015-06-16 15:00:00,90.24,90.3,89.74,89.78,8064.0,72.1708,72.2188,71.7709,71.8029,8064.0
2015-06-16 15:30:00,89.81,89.84,89.57,89.61,37102.0,71.8269,71.8509,71.635,71.667,37102.0
2015-06-17 09:30:00,89.74,90.55,89.61,90.02,25793.0,71.7709,72.4188,71.667,71.9949,25793.0
2015-06-17 10:00:00,89.97,90.48,89.88,90.42,25158.0,71.9549,72.3628,71.8829,72.3148,25158.0
2015-06-17 10:30:00,90.43,90.43,90.18,90.25,17503.0,72.3228,72.3228,72.1228,72.1788,17503.0
2015-06-17 11:00:00,90.41,90.53,90.1,90.17,16913.0,72.3068,72.4028,72.0589,72.1148,16913.0
2015-06-17 11:30:00,90.11,90.38,90.09,90.17,7766.0,72.0669,72.2828,72.0509,72.1148,7766.0
2015-06-17 12:00:00,90.1,90.45,90.1,90.45,15243.0,72.0589,72.3388,72.0589,72.3388,15243.0
2015-06-17 12:30:00,90.39,90.5,90.25,90.31,10359.0,72.2908,72.3788,72.1788,72.2268,10359.0
2015-06-17 13:00:00,90.36,90.38,90.22,90.27,37606.0,72.2668,72.2828,72.1548,72.1948,37606.0
2015-06-17 13:30:00,90.27,90.53,90.09,90.32,18218.0,72.1948,72.4028,72.0509,72.2348,18218.0
2015-06-17 14:00:00,90.19,91.5,90.19,91.05,18100.0,72.1308,73.1785,72.1308,72.8186,18100.0
2015-06-17 14:30:00,91.04,91.71,91.0,91.53,13152.0,72.8106,73.3465,72.7786,73.2025,13152.0
2015-06-17 15:00:00,91.5,91.78,91.4,91.66,51436.0,73.1785,73.4025,73.0986,73.3065,51436.0
2015-06-17 15:30:00,91.66,91.8,91.49,91.76,49770.0,73.3065,73.4185,73.1705,73.3865,49770.0
2015-06-18 09:30:00,92.26,92.44,91.1,91.14,46859.0,73.7864,73.9303,72.8586,72.8906,46859.0
2015-06-18 10:00:00,91.18,91.54,91.18,91.44,10213.0,72.9226,73.2105,72.9226,73.1305,10213.0
2015-06-18 10:30:00,91.42,91.53,91.31,91.53,5800.0,73.1145,73.2025,73.0266,73.2025,5800.0
2015-06-18 11:00:00,91.49,91.88,91.47,91.86,5354.0,73.1705,73.4824,73.1545,73.4664,5354.0
2015-06-18 11:30:00,91.91,91.91,91.38,91.38,8700.0,73.5064,73.5064,73.0826,73.0826,8700.0
2015-06-18 12:00:00,91.37,91.37,90.95,90.96,9500.0,73.0746,73.0746,72.7387,72.7467,9500.0
2015-06-18 12:30:00,90.88,90.93,90.54,90.77,19978.0,72.6827,72.7227,72.4108,72.5947,19978.0
2015-06-18 13:00:00,90.72,90.9,90.66,90.7,17003.0,72.5547,72.6987,72.5067,72.5387,17003.0
2015-06-18 13:30:00,90.48,90.59,90.35,90.57,11714.0,72.3628,72.4507,72.2588,72.4347,11714.0
2015-06-18 14:00:00,90.59,90.82,90.59,90.65,7500.0,72.4507,72.6347,72.4507,72.4987,7500.0
2015-06-18 14:30:00,90.68,91.1,90.64,91.1,99550.0,72.5227,72.8586,72.4907,72.8586,99550.0
2015-06-18 15:00:00,91.1,91.58,91.09,91.52,110373.0,72.8586,73.2425,72.8506,73.1945,110373.0
2015-06-18 15:30:00,91.52,91.54,90.97,91.01,117563.0,73.1945,73.2105,72.7547,72.7866,117563.0
2015-06-19 09:30:00,91.01,91.21,90.74,91.0,13086.0,72.7866,72.9466,72.5707,72.7786,13086.0
2015-06-19 10:00:00,90.99,91.12,90.77,91.09,13200.0,72.7706,72.8746,72.5947,72.8506,13200.0
2015-06-19 10:30:00,91.12,91.54,91.06,91.35,11800.0,72.8746,73.2105,72.8266,73.0586,11800.0
2015-06-19 11:00:00,91.32,91.33,91.06,91.06,22436.0,73.0346,73.0426,72.8266,72.8266,22436.0
2015-06-19 11:30:00,90.99,91.15,90.92,91.08,14843.0,72.7706,72.8986,72.7147,72.8426,14843.0
2015-06-19 12:00:00,91.07,91.09,90.98,91.03,4300.0,72.8346,72.8506,72.7627,72.8026,4300.0
2015-06-19 12:30:00,90.92,91.23,90.92,91.11,22210.0,72.7147,72.9626,72.7147,72.8666,22210.0
2015-06-19 13:00:00,91.11,91.22,91.07,91.13,9630.0,72.8666,72.9546,72.8346,72.8826,9630.0
2015-06-19 13:30:00,91.1,91.15,90.93,90.95,9431.0,72.8586,72.8986,72.7227,72.7387,9431.0
2015-06-19 14:00:00,90.94,91.06,90.94,91.03,3031.0,72.7307,72.8266,72.7307,72.8026,3031.0
2015-06-19 14:30:00,91.04,91.2,91.0,91.01,12120.0,72.8106,72.9386,72.7786,72.7866,12120.0
2015-06-19 15:00:00,91.04,91.11,90.56,90.61,9002.0,72.8106,72.8666,72.4268,72.4667,9002.0
2015-06-19 15:30:00,90.6,90.91,90.55,90.61,49041.0,72.4587,72.7067,72.4188,72.4667,49041.0
2015-06-22 09:30:00,91.07,91.56,90.86,91.39,30963.0,72.8346,73.2265,72.6667,73.0906,30963.0
2015-06-22 10:00:00,91.35,91.4,90.89,90.94,23470.0,73.0586,73.0986,72.6907,72.7307,23470.0
2015-06-22 10:30:00,90.97,91.65,90.97,91.52,8317.0,72.7547,73.2985,72.7547,73.1945,8317.0
2015-06-22 11:00:00,91.54,91.82,91.44,91.82,12000.0,73.2105,73.4345,73.1305,73.4345,12000.0
2015-06-22 11:30:00,91.84,91.88,91.57,91.57,7200.0,73.4505,73.4824,73.2345,73.2345,7200.0
2015-06-22 12:00:00,91.53,91.66,91.43,91.48,8800.0,73.2025,73.3065,73.1225,73.1625,8800.0
2015-06-22 12:30:00,91.55,91.85,91.49,91.75,11071.0,73.2185,73.4584,73.1705,73.3785,11071.0
2015-06-22 13:00:00,91.75,91.91,91.63,91.82,9200.0,73.3785,73.5064,73.2825,73.4345,9200.0
2015-06-22 13:30:00,91.83,91.91,91.61,91.68,8597.0,73.4425,73.5064,73.2665,73.3225,8597.0
2015-06-22 14:00:00,91.74,91.84,91.57,91.67,3888.0,73.3705,73.4505,73.2345,73.3145,3888.0
2015-06-22 14:30:00,91.64,91.68,91.29,91.32,9220.0,73.2905,73.3225,73.0106,73.0346,9220.0
2015-06-22 15:00:00,91.32,91.63,91.29,91.56,9609.0,73.0346,73.2825,73.0106,73.2265,9609.0
2015-06-22 15:30:00,91.57,91.57,91.23,91.26,27706.0,73.2345,73.2345,72.9626,72.9866,27706.0
2015-06-23 09:30:00,91.45,91.86,91.35,91.36,15976.0,73.1385,73.4664,73.0586,73.0666,15976.0
2015-06-23 10:00:00,91.35,91.69,91.19,91.58,7900.0,73.0586,73.3305,72.9306,73.2425,7900.0
2015-06-23 10:30:00,91.57,91.64,91.37,91.52,8447.0,73.2345,73.2905,73.0746,73.1945,8447.0
2015-06-23 11:00:00,91.54,91.6,91.06,91.14,10800.0,73.2105,73.2585,72.8266,72.8906,10800.0
2015-06-23 11:30:00,91.21,91.53,91.2,91.4,6731.0,72.9466,73.2025,72.9386,73.0986,6731.0
2015-06-23 12:00:00,91.4,91.43,91.28,91.36,10411.0,73.0986,73.1225,73.0026,73.0666,10411.0
2015-06-23 12:30:00,91.33,91.38,91.11,91.13,10481.0,73.0426,73.0826,72.8666,72.8826,10481.0
2015-06-23 13:00:00,91.15,91.21,91.08,91.17,15694.0,72.8986,72.9466,72.8426,72.9146,15694.0
2015-06-23 13:30:00,91.17,91.18,90.93,90.96,9200.0,72.9146,72.9226,72.7227,72.7467,9200.0
2015-06-23 14:00:00,91.02,91.08,90.96,91.0,13220.0,72.7946,72.8426,72.7467,72.7786,13220.0
2015-06-23 14:30:00,90.99,91.05,90.89,90.91,15889.0,72.7706,72.8186,72.6907,72.7067,15889.0
2015-06-23 15:00:00,90.91,90.94,90.87,90.9,20409.0,72.7067,72.7307,72.6747,72.6987,20409.0
2015-06-23 15:30:00,90.93,90.96,90.78,90.83,119191.0,72.7227,72.7467,72.6027,72.6427,119191.0
2015-06-24 09:30:00,90.81,90.81,90.07,90.25,8777.0,72.6267,72.6267,72.0349,72.1788,8777.0
2015-06-24 10:00:00,90.32,90.6,90.2,90.55,19457.0,72.2348,72.4587,72.1388,72.4188,19457.0
2015-06-24 10:30:00,90.46,90.59,90.44,90.47,2400.0,72.3468,72.4507,72.3308,72.3548,2400.0
2015-06-24 11:00:00,90.48,90.72,90.47,90.58,9840.0,72.3628,72.5547,72.3548,72.4427,9840.0
2015-06-24 11:30:00,90.58,90.58,90.05,90.09,9938.0,72.4427,72.4427,72.0189,72.0509,9938.0
2015-06-24 12:00:00,90.07,90.12,89.77,90.12,18875.0,72.0349,72.0749,71.7949,72.0749,18875.0
2015-06-24 12:30:00,90.14,90.28,89.98,90.08,5054.0,72.0908,72.2028,71.9629,72.0429,5054.0
2015-06-24 13:00:00,90.15,90.26,89.96,89.98,9000.0,72.0988,72.1868,71.9469,71.9629,9000.0
2015-06-24 13:30:00,89.95,90.39,89.94,90.29,5800.0,71.9389,72.2908,71.9309,72.2108,5800.0
2015-06-24 14:00:00,90.18,90.22,89.96,90.14,6200.0,72.1228,72.1548,71.9469,72.0908,6200.0
2015-06-24 14:30:00,90.12,90.17,89.94,90.04,7843.0,72.0749,72.1148,71.9309,72.0109,7843.0
2015-06-24 15:00:00,90.0,90.19,89.97,90.04,12059.0,71.9789,72.1308,71.9549,72.0109,12059.0
2015-06-24 15:30:00,90.04,90.36,90.04,90.1,30794.0,72.0109,72.2668,72.0109,72.0589,30794.0
2015-06-25 09:30:00,90.37,90.37,89.9,90.02,17981.0,72.2748,72.2748,71.8989,71.9949,17981.0
2015-06-25 10:00:00,90.06,90.14,89.69,89.99,10759.0,72.0269,72.0908,71.731,71.9709,10759.0
2015-06-25 10:30:00,90.01,90.02,89.82,89.91,6435.0,71.9869,71.9949,71.8349,71.9069,6435.0
2015-06-25 11:00:00,89.92,90.03,89.8,89.9,7300.0,71.9149,72.0029,71.8189,71.8989,7300.0
2015-06-25 11:30:00,89.89,90.0,89.77,89.88,10210.0,71.8909,71.9789,71.7949,71.8829,10210.0
2015-06-25 12:00:00,89.85,89.87,89.57,89.62,5882.0,71.8589,71.8749,71.635,71.675,5882.0
2015-06-25 12:30:00,89.69,89.82,89.42,89.48,193653.0,71.731,71.8349,71.515,71.563,193653.0
2015-06-25 13:00:00,89.48,89.8,89.48,89.79,7170.0,71.563,71.8189,71.563,71.8109,7170.0
2015-06-25 13:30:00,89.75,89.98,89.73,89.87,10092.0,71.7789,71.9629,71.7629,71.8749,10092.0
2015-06-25 14:00:00,89.92,90.0,89.82,89.85,11926.0,71.9149,71.9789,71.8349,71.8589,11926.0
2015-06-25 14:30:00,89.88,90.03,89.8,89.93,12757.0,71.8829,72.0029,71.8189,71.9229,12757.0
2015-06-25 15:00:00,89.94,90.1,89.91,90.1,8798.0,71.9309,72.0589,71.9069,72.0589,8798.0
2015-06-25 15:30:00,90.09,90.14,89.97,90.06,20452.0,72.0509,72.0908,71.9549,72.0269,20452.0
2015-06-26 09:30:00,90.08,90.66,89.71,90.46,19932.0,72.0429,72.5067,71.747,72.3468,19932.0
2015-06-26 10:00:00,90.58,90.63,90.46,90.53,8860.0,72.4427,72.4827,72.3468,72.4028,8860.0
2015-06-26 10:30:00,90.52,90.65,90.34,90.44,20825.0,72.3948,72.4987,72.2508,72.3308,20825.0
2015-06-26 11:00:00,90.44,90.65,90.44,90.57,9544.0,72.3308,72.4987,72.3308,72.4347,9544.0
2015-06-26 11:30:00,90.58,90.62,90.49,90.51,10398.0,72.4427,72.4747,72.3708,72.3868,10398.0
2015-06-26 12:00:00,90.53,90.72,90.5,90.69,30335.0,72.4028,72.5547,72.3788,72.5307,30335.0
2015-06-26 12:30:00,90.66,90.83,90.52,90.66,13040.0,72.5067,72.6427,72.3948,72.5067,13040.0
2015-06-26 13:00:00,90.59,90.66,90.46,90.55,23595.0,72.4507,72.5067,72.3468,72.4188,23595.0
2015-06-26 13:30:00,90.5,90.66,90.47,90.5,18134.0,72.3788,72.5067,72.3548,72.3788,18134.0
2015-06-26 14:00:00,90.55,90.56,90.42,90.52,12005.0,72.4188,72.4268,72.3148,72.3948,12005.0
2015-06-26 14:30:00,90.47,90.56,90.43,90.56,7557.0,72.3548,72.4268,72.3228,72.4268,7557.0
2015-06-26 15:00:00,90.54,90.73,90.53,90.72,4118.0,72.4108,72.5627,72.4028,72.5547,4118.0
2015-06-26 15:30:00,90.7,90.87,90.61,90.87,19612.0,72.5387,72.6747,72.4667,72.6747,19612.0
2015-06-29 09:30:00,89.4,90.3,88.96,89.66,31816.0,71.499,72.2188,71.1471,71.707,31816.0
2015-06-29 10:00:00,89.68,90.05,89.48,89.78,28288.0,71.723,72.0189,71.563,71.8029,28288.0
2015-06-29 10:30:00,89.74,89.8,89.56,89.68,22099.0,71.7709,71.8189,71.627,71.723,22099.0
2015-06-29 11:00:00,89.69,89.82,89.58,89.82,9020.0,71.731,71.8349,71.643,71.8349,9020.0
2015-06-29 11:30:00,89.74,89.74,89.36,89.38,8393.0,71.7709,71.7709,71.467,71.483,8393.0
2015-06-29 12:00:00,89.36,89.51,89.17,89.28,8016.0,71.467,71.587,71.3151,71.4031,8016.0
2015-06-29 12:30:00,89.22,89.22,88.9,89.07,5500.0,71.3551,71.3551,71.0991,71.2351,5500.0
2015-06-29 13:00:00,89.09,89.37,88.95,89.35,10913.0,71.2511,71.475,71.1391,71.459,10913.0
2015-06-29 13:30:00,89.33,89.59,89.3,89.38,4700.0,71.443,71.651,71.419,71.483,4700.0
2015-06-29 14:00:00,89.29,89.46,89.21,89.22,6925.0,71.411,71.547,71.3471,71.3551,6925.0
2015-06-29 14:30:00,89.21,89.52,88.97,89.34,13081.0,71.3471,71.595,71.1551,71.451,13081.0
2015-06-29 15:00:00,89.39,89.39,88.96,89.13,10525.0,71.491,71.491,71.1471,71.2831,10525.0
2015-06-29 15:30:00,89.15,89.35,88.96,89.16,73708.0,71.2991,71.459,71.1471,71.3071,73708.0
2015-06-30 09:30:00,89.64,89.75,89.42,89.42,23342.0,71.691,71.7789,71.515,71.515,23342.0
2015-06-30 10:00:00,89.49,89.53,89.25,89.44,11890.0,71.571,71.603,71.3791,71.531,11890.0
2015-06-30 10:30:00,89.19,89.34,88.72,88.78,9957.0,71.3311,71.451,70.9552,71.0032,9957.0
2015-06-30 11:00:00,88.74,89.18,88.74,88.8,16176.0,70.9712,71.3231,70.9712,71.0192,16176.0
2015-06-30 11:30:00,88.83,88.86,88.19,88.2,10210.0,71.0432,71.0671,70.5313,70.5393,10210.0
2015-06-30 12:00:00,88.2,88.23,88.01,88.04,13911.0,70.5393,70.5633,70.3873,70.4113,13911.0
2015-06-30 12:30:00,88.05,88.1,87.9,87.95,12503.0,70.4193,70.4593,70.2994,70.3394,12503.0
2015-06-30 13:00:00,87.95,88.48,87.75,88.48,12272.0,70.3394,70.7632,70.1794,70.7632,12272.0
2015-06-30 13:30:00,88.43,88.71,88.29,88.67,8104.0,70.7233,70.9472,70.6113,70.9152,8104.0
2015-06-30 14:00:00,88.71,89.04,88.67,88.71,20978.0,70.9472,71.2111,70.9152,70.9472,20978.0
2015-06-30 14:30:00,88.71,88.75,88.56,88.56,25530.0,70.9472,70.9792,70.8272,70.8272,25530.0
2015-06-30 15:00:00,88.49,88.63,88.07,88.13,27785.0,70.7712,70.8832,70.4353,70.4833,27785.0
2015-06-30 15:30:00,88.13,89.3,88.1,89.1,100249.0,70.4833,71.419,70.4593,71.2591,100249.0
2015-07-01 09:30:00,88.87,89.29,88.35,89.1,19515.0,71.0751,71.411,70.6593,71.2591,19515.0
2015-07-01 10:00:00,88.9,89.07,88.71,88.99,7200.0,71.0991,71.2351,70.9472,71.1711,7200.0
2015-07-01 10:30:00,88.93,89.06,88.82,88.97,8876.0,71.1231,71.2271,71.0352,71.1551,8876.0
2015-07-01 11:00:00,89.01,89.1,88.92,89.06,7752.0,71.1871,71.2591,71.1151,71.2271,7752.0
2015-07-01 11:30:00,89.03,89.26,89.03,89.24,3077.0,71.2031,71.3871,71.2031,71.3711,3077.0
2015-07-01 12:00:00,89.22,89.29,89.13,89.29,2400.0,71.3551,71.411,71.2831,71.411,2400.0
2015-07-01 12:30:00,89.31,89.4,89.31,89.39,4123.0,71.427,71.499,71.427,71.491,4123.0
2015-07-01 13:00:00,89.36,89.65,89.36,89.6,4850.0,71.467,71.699,71.467,71.659,4850.0
2015-07-01 13:30:00,89.56,89.77,89.56,89.73,7201.0,71.627,71.7949,71.627,71.7629,7201.0
2015-07-01 14:00:00,89.66,89.74,89.38,89.5,5116.0,71.707,71.7709,71.483,71.579,5116.0
2015-07-01 14:30:00,89.55,89.69,89.45,89.6,5900.0,71.619,71.731,71.539,71.659,5900.0
2015-07-01 15:00:00,89.57,89.75,89.54,89.68,7200.0,71.635,71.7789,71.611,71.723,7200.0
2015-07-01 15:30:00,89.7,89.74,89.36,89.4,40660.0,71.739,71.7709,71.467,71.499,40660.0
2015-07-02 09:30:00,89.79,91.06,89.58,90.8,28548.0,71.8109,72.8266,71.643,72.6187,28548.0
2015-07-02 10:00:00,90.71,91.06,90.52,90.52,20596.0,72.5467,72.8266,72.3948,72.3948,20596.0
2015-07-02 10:30:00,90.56,90.63,90.28,90.42,16847.0,72.4268,72.4827,72.2028,72.3148,16847.0
2015-07-02 11:00:00,90.37,90.61,90.15,90.15,7594.0,72.2748,72.4667,72.0988,72.0988,7594.0
2015-07-02 11:30:00,90.14,90.17,89.9,89.94,10135.0,72.0908,72.1148,71.8989,71.9309,10135.0
2015-07-02 12:00:00,89.99,90.03,89.89,89.94,3600.0,71.9709,72.0029,71.8909,71.9309,3600.0
2015-07-02 12:30:00,89.96,90.34,89.95,90.34,3700.0,71.9469,72.2508,71.9389,72.2508,3700.0
2015-07-02 13:00:00,90.36,90.44,90.1,90.1,3526.0,72.2668,72.3308,72.0589,72.0589,3526.0
2015-07-02 13:30:00,90.19,90.27,90.08,90.08,4400.0,72.1308,72.1948,72.0429,72.0429,4400.0
2015-07-02 14:00:00,90.2,90.3,90.14,90.19,53300.0,72.1388,72.2188,72.0908,72.1308,53300.0
2015-07-02 14:30:00,90.18,90.3,90.13,90.25,8338.0,72.1228,72.2188,72.0829,72.1788,8338.0
2015-07-02 15:00:00,90.24,90.3,90.2,90.3,6871.0,72.1708,72.2188,72.1388,72.2188,6871.0
2015-07-02 15:30:00,90.28,90.4,90.13,90.33,30128.0,72.2028,72.2988,72.0829,72.2428,30128.0
2015-07-06 09:30:00,88.91,89.09,88.12,89.05,18990.0,71.1071,71.2511,70.4753,71.2191,18990.0
2015-07-06 10:00:00,89.01,89.83,88.9,89.75,16396.0,71.1871,71.8429,71.0991,71.7789,16396.0
2015-07-06 10:30:00,89.81,90.04,89.63,89.8,18536.0,71.8269,72.0109,71.683,71.8189,18536.0
2015-07-06 11:00:00,89.73,89.73,89.35,89.39,7300.0,71.7629,71.7629,71.459,71.491,7300.0
2015-07-06 11:30:00,89.41,89.65,89.41,89.54,4000.0,71.507,71.699,71.507,71.611,4000.0
2015-07-06 12:00:00,89.51,89.56,89.37,89.39,1500.0,71.587,71.627,71.475,71.491,1500.0
2015-07-06 12:30:00,89.39,89.39,89.15,89.28,4106.0,71.491,71.491,71.2991,71.4031,4106.0
2015-07-06 13:00:00,89.39,89.48,89.27,89.27,2130.0,71.491,71.563,71.3951,71.3951,2130.0
2015-07-06 13:30:00,89.34,89.49,89.22,89.23,3200.0,71.451,71.571,71.3551,71.3631,3200.0
2015-07-06 14:00:00,89.18,89.2,88.92,88.92,4650.0,71.3231,71.3391,71.1151,71.1151,4650.0
2015-07-06 14:30:00,88.95,89.07,88.73,88.85,5200.0,71.1391,71.2351,70.9632,71.0592,5200.0
2015-07-06 15:00:00,88.82,88.86,88.65,88.81,16910.0,71.0352,71.0671,70.8992,71.0272,16910.0
2015-07-06 15:30:00,88.8,89.3,88.8,89.2,50736.0,71.0192,71.419,71.0192,71.3391,50736.0
2015-07-07 09:30:00,88.18,89.41,88.18,89.17,10328.0,70.5233,71.507,70.5233,71.3151,10328.0
2015-07-07 10:00:00,89.13,89.22,88.34,88.45,15575.0,71.2831,71.3551,70.6513,70.7392,15575.0
2015-07-07 10:30:00,88.46,88.53,88.02,88.1,14930.0,70.7472,70.8032,70.3953,70.4593,14930.0
2015-07-07 11:00:00,88.11,88.15,87.98,88.05,21737.0,70.4673,70.4993,70.3634,70.4193,21737.0
2015-07-07 11:30:00,88.06,88.16,88.03,88.12,14279.0,70.4273,70.5073,70.4033,70.4753,14279.0
2015-07-07 12:00:00,88.12,88.16,88.01,88.09,21974.0,70.4753,70.5073,70.3873,70.4513,21974.0
2015-07-07 12:30:00,88.14,88.65,88.1,88.53,18141.0,70.4913,70.8992,70.4593,70.8032,18141.0
2015-07-07 13:00:00,88.57,88.63,88.16,88.6,17630.0,70.8352,70.8832,70.5073,70.8592,17630.0
2015-07-07 13:30:00,88.68,88.76,88.52,88.74,3500.0,70.9232,70.9872,70.7952,70.9712,3500.0
2015-07-07 14:00:00,88.74,88.74,88.46,88.56,9732.0,70.9712,70.9712,70.7472,70.8272,9732.0
2015-07-07 14:30:00,88.57,89.61,88.55,89.44,23349.0,70.8352,71.667,70.8192,71.531,23349.0
2015-07-07 15:00:00,89.45,89.7,89.34,89.68,16792.0,71.539,71.739,71.451,71.723,16792.0
2015-07-07 15:30:00,89.74,90.07,89.68,89.9,36101.0,71.7709,72.0349,71.723,71.8989,36101.0
2015-07-08 09:30:00,89.09,89.7,88.43,88.43,22532.0,71.2511,71.739,70.7233,70.7233,22532.0
2015-07-08 10:00:00,88.57,89.09,88.54,89.06,5083.0,70.8352,71.2511,70.8112,71.2271,5083.0
2015-07-08 10:30:00,89.06,89.72,88.98,89.49,10885.0,71.2271,71.7549,71.1631,71.571,10885.0
2015-07-08 11:00:00,89.44,89.44,89.15,89.22,12000.0,71.531,71.531,71.2991,71.3551,12000.0
2015-07-08 11:30:00,89.25,89.42,89.2,89.38,8799.0,71.3791,71.515,71.3391,71.483,8799.0
2015-07-08 12:00:00,89.33,89.69,89.26,89.48,7637.0,71.443,71.731,71.3871,71.563,7637.0
2015-07-08 12:30:00,89.46,89.55,89.24,89.3,28768.0,71.547,71.619,71.3711,71.419,28768.0
2015-07-08 13:00:00,89.52,89.57,89.45,89.53,4750.0,71.595,71.635,71.539,71.603,4750.0
2015-07-08 13:30:00,89.46,89.62,89.46,89.52,3350.0,71.547,71.675,71.547,71.595,3350.0
2015-07-08 14:00:00,89.52,89.67,89.3,89.3,6545.0,71.595,71.715,71.419,71.419,6545.0
2015-07-08 14:30:00,89.29,89.31,89.04,89.19,10350.0,71.411,71.427,71.2111,71.3311,10350.0
2015-07-08 15:00:00,89.12,89.23,88.73,88.8,17234.0,71.2751,71.3631,70.9632,71.0192,17234.0
2015-07-08 15:30:00,88.79,89.12,88.76,88.82,62779.0,71.0112,71.2751,70.9872,71.0352,62779.0
2015-07-09 09:30:00,90.21,90.52,90.09,90.24,14524.0,72.1468,72.3948,72.0509,72.1708,14524.0
2015-07-09 10:00:00,90.35,90.39,89.55,89.74,4820.0,72.2588,72.2908,71.619,71.7709,4820.0
2015-07-09 10:30:00,89.84,90.31,89.84,90.16,4817.0,71.8509,72.2268,71.8509,72.1068,4817.0
2015-07-09 11:00:00,90.11,90.15,89.95,89.95,4358.0,72.0669,72.0988,71.9389,71.9389,4358.0
2015-07-09 11:30:00,89.87,89.92,89.57,89.57,3300.0,71.8749,71.9149,71.635,71.635,3300.0
2015-07-09 12:00:00,89.48,89.64,89.47,89.59,2934.0,71.563,71.691,71.555,71.651,2934.0
2015-07-09 12:30:00,89.7,89.77,89.57,89.77,3300.0,71.739,71.7949,71.635,71.7949,3300.0
2015-07-09 13:00:00,89.69,89.75,89.58,89.65,9035.0,71.731,71.7789,71.643,71.699,9035.0
2015-07-09 13:30:00,89.64,89.68,89.55,89.55,2500.0,71.691,71.723,71.619,71.619,2500.0
2015-07-09 14:00:00,89.46,89.46,89.12,89.17,2533.0,71.547,71.547,71.2751,71.3151,2533.0
2015-07-09 14:30:00,89.04,89.5,89.02,89.48,4148.0,71.2111,71.579,71.1951,71.563,4148.0
2015-07-09 15:00:00,89.48,89.76,89.48,89.52,8451.0,71.563,71.7869,71.563,71.595,8451.0
2015-07-09 15:30:00,89.42,89.42,88.77,88.82,34817.0,71.515,71.515,70.9952,71.0352,34817.0
2015-07-10 09:30:00,90.07,90.71,89.81,90.71,23612.0,72.0349,72.5467,71.8269,72.5467,23612.0
2015-07-10 10:00:00,90.72,90.82,90.39,90.43,18923.0,72.5547,72.6347,72.2908,72.3228,18923.0
2015-07-10 10:30:00,90.42,90.67,90.42,90.54,8440.0,72.3148,72.5147,72.3148,72.4108,8440.0
2015-07-10 11:00:00,90.54,90.67,90.46,90.52,25431.0,72.4108,72.5147,72.3468,72.3948,25431.0
2015-07-10 11:30:00,90.53,90.68,90.45,90.61,15891.0,72.4028,72.5227,72.3388,72.4667,15891.0
2015-07-10 12:00:00,90.64,90.98,90.63,90.93,32893.0,72.4907,72.7627,72.4827,72.7227,32893.0
2015-07-10 12:30:00,90.89,90.96,90.63,90.7,28007.0,72.6907,72.7467,72.4827,72.5387,28007.0
2015-07-10 13:00:00,90.67,90.74,90.55,90.68,12197.0,72.5147,72.5707,72.4188,72.5227,12197.0
2015-07-10 13:30:00,90.68,91.01,90.66,90.95,11118.0,72.5227,72.7866,72.5067,72.7387,11118.0
2015-07-10 14:00:00,90.95,91.1,90.95,91.0,9511.0,72.7387,72.8586,72.7387,72.7786,9511.0
2015-07-10 14:30:00,91.0,91.02,90.63,90.63,11125.0,72.7786,72.7946,72.4827,72.4827,11125.0
2015-07-10 15:00:00,90.67,90.68,90.5,90.66,11329.0,72.5147,72.5227,72.3788,72.5067,11329.0
2015-07-10 15:30:00,90.7,90.81,90.57,90.75,57579.0,72.5387,72.6267,72.4347,72.5787,57579.0
2015-07-13 09:30:00,91.1,91.45,90.64,91.25,15391.0,72.8586,73.1385,72.4907,72.9786,15391.0
2015-07-13 10:00:00,91.18,91.53,90.97,90.98,8825.0,72.9226,73.2025,72.7547,72.7627,8825.0
2015-07-13 10:30:00,90.98,91.25,90.97,91.03,7023.0,72.7627,72.9786,72.7547,72.8026,7023.0
2015-07-13 11:00:00,90.98,90.99,90.56,90.6,6550.0,72.7627,72.7706,72.4268,72.4587,6550.0
2015-07-13 11:30:00,90.6,90.64,90.23,90.3,12606.0,72.4587,72.4907,72.1628,72.2188,12606.0
2015-07-13 12:00:00,90.28,90.32,90.16,90.23,4800.0,72.2028,72.2348,72.1068,72.1628,4800.0
2015-07-13 12:30:00,90.27,90.53,90.19,90.53,4590.0,72.1948,72.4028,72.1308,72.4028,4590.0
2015-07-13 13:00:00,90.54,90.54,90.08,90.16,8533.0,72.4108,72.4108,72.0429,72.1068,8533.0
2015-07-13 13:30:00,90.12,90.27,90.1,90.27,15800.0,72.0749,72.1948,72.0589,72.1948,15800.0
2015-07-13 14:00:00,90.24,90.35,90.17,90.18,15166.0,72.1708,72.2588,72.1148,72.1228,15166.0
2015-07-13 14:30:00,90.15,90.17,89.31,89.57,28614.0,72.0988,72.1148,71.427,71.635,28614.0
2015-07-13 15:00:00,89.58,89.88,89.49,89.56,25400.0,71.643,71.8829,71.571,71.627,25400.0
2015-07-13 15:30:00,89.58,89.88,89.55,89.62,37725.0,71.643,71.8829,71.619,71.675,37725.0
2015-07-14 09:30:00,89.8,89.8,89.13,89.61,9171.0,71.8189,71.8189,71.2831,71.667,9171.0
2015-07-14 10:00:00,89.71,90.64,89.71,90.64,14784.0,71.747,72.4907,71.747,72.4907,14784.0
2015-07-14 10:30:00,90.66,90.71,90.4,90.55,6960.0,72.5067,72.5467,72.2988,72.4188,6960.0
2015-07-14 11:00:00,90.53,90.68,90.52,90.68,5055.0,72.4028,72.5227,72.3948,72.5227,5055.0
2015-07-14 11:30:00,90.71,90.91,90.7,90.91,9600.0,72.5467,72.7067,72.5387,72.7067,9600.0
2015-07-14 12:00:00,90.92,91.07,90.92,90.97,3600.0,72.7147,72.8346,72.7147,72.7547,3600.0
2015-07-14 12:30:00,90.95,90.99,90.74,90.74,10600.0,72.7387,72.7706,72.5707,72.5707,10600.0
2015-07-14 13:00:00,90.8,90.99,90.8,90.91,3538.0,72.6187,72.7706,72.6187,72.7067,3538.0
2015-07-14 13:30:00,90.91,90.98,90.85,90.96,3600.0,72.7067,72.7627,72.6587,72.7467,3600.0
2015-07-14 14:00:00,90.93,91.0,90.87,90.94,3881.0,72.7227,72.7786,72.6747,72.7307,3881.0
2015-07-14 14:30:00,90.97,91.11,90.92,91.09,7637.0,72.7547,72.8666,72.7147,72.8506,7637.0
2015-07-14 15:00:00,91.12,91.44,91.06,91.42,16257.0,72.8746,73.1305,72.8266,73.1145,16257.0
2015-07-14 15:30:00,91.39,91.45,90.99,91.0,47641.0,73.0906,73.1385,72.7706,72.7786,47641.0
2015-07-15 09:30:00,90.39,91.12,90.19,91.1,14438.0,72.2908,72.8746,72.1308,72.8586,14438.0
2015-07-15 10:00:00,91.03,91.19,90.72,90.97,16555.0,72.8026,72.9306,72.5547,72.7547,16555.0
2015-07-15 10:30:00,90.95,91.09,90.85,90.9,10200.0,72.7387,72.8506,72.6587,72.6987,10200.0
2015-07-15 11:00:00,90.9,91.07,90.88,91.03,13150.0,72.6987,72.8346,72.6827,72.8026,13150.0
2015-07-15 11:30:00,91.02,91.09,90.86,90.93,21834.0,72.7946,72.8506,72.6667,72.7227,21834.0
2015-07-15 12:00:00,90.9,91.26,90.9,91.17,41234.0,72.6987,72.9866,72.6987,72.9146,41234.0
2015-07-15 12:30:00,91.16,91.42,91.1,91.3,238341.0,72.9066,73.1145,72.8586,73.0186,238341.0
2015-07-15 13:00:00,91.3,91.4,91.16,91.28,11365.0,73.0186,73.0986,72.9066,73.0026,11365.0
2015-07-15 13:30:00,91.23,91.39,91.23,91.32,18093.0,72.9626,73.0906,72.9626,73.0346,18093.0
2015-07-15 14:00:00,91.32,91.44,91.27,91.39,15051.0,73.0346,73.1305,72.9946,73.0906,15051.0
2015-07-15 14:30:00,91.37,91.43,91.15,91.29,15900.0,73.0746,73.1225,72.8986,73.0106,15900.0
2015-07-15 15:00:00,91.28,91.28,91.09,91.19,23859.0,73.0026,73.0026,72.8506,72.9306,23859.0
2015-07-15 15:30:00,91.21,91.62,91.14,91.49,46025.0,72.9466,73.2745,72.8906,73.1705,46025.0
2015-07-16 09:30:00,91.89,92.56,91.57,92.16,17306.0,73.4904,74.0263,73.2345,73.7064,17306.0
2015-07-16 10:00:00,92.27,92.37,91.98,92.0,11570.0,73.7943,73.8743,73.5624,73.5784,11570.0
2015-07-16 10:30:00,91.98,92.3,91.96,92.24,15726.0,73.5624,73.8183,73.5464,73.7704,15726.0
2015-07-16 11:00:00,92.18,92.26,91.92,92.13,16950.0,73.7224,73.7864,73.5144,73.6824,16950.0
2015-07-16 11:30:00,92.16,92.29,92.09,92.11,8766.0,73.7064,73.8103,73.6504,73.6664,8766.0
2015-07-16 12:00:00,92.11,92.18,92.01,92.09,7266.0,73.6664,73.7224,73.5864,73.6504,7266.0
2015-07-16 12:30:00,92.14,92.3,92.05,92.09,9500.0,73.6904,73.8183,73.6184,73.6504,9500.0
2015-07-16 13:00:00,92.09,92.27,92.07,92.27,18612.0,73.6504,73.7943,73.6344,73.7943,18612.0
2015-07-16 13:30:00,92.26,92.39,92.18,92.18,11300.0,73.7864,73.8903,73.7224,73.7224,11300.0
2015-07-16 14:00:00,92.17,92.26,92.08,92.18,15539.0,73.7144,73.7864,73.6424,73.7224,15539.0
2015-07-16 14:30:00,92.17,92.28,92.03,92.16,14583.0,73.7144,73.8023,73.6024,73.7064,14583.0
2015-07-16 15:00:00,92.17,92.32,92.13,92.28,17259.0,73.7144,73.8343,73.6824,73.8023,17259.0
2015-07-16 15:30:00,92.28,92.35,92.09,92.23,37889.0,73.8023,73.8583,73.6504,73.7624,37889.0
2015-07-17 09:30:00,91.84,92.45,91.71,92.13,29579.0,73.4505,73.9383,73.3465,73.6824,29579.0
2015-07-17 10:00:00,92.12,92.16,91.36,91.5,21650.0,73.6744,73.7064,73.0666,73.1785,21650.0
2015-07-17 10:30:00,91.5,91.61,91.25,91.33,17649.0,73.1785,73.2665,72.9786,73.0426,17649.0
2015-07-17 11:00:00,91.27,91.51,91.12,91.47,21298.0,72.9946,73.1865,72.8746,73.1545,21298.0
2015-07-17 11:30:00,91.41,91.53,91.13,91.3,10745.0,73.1066,73.2025,72.8826,73.0186,10745.0
2015-07-17 12:00:00,91.25,91.5,91.2,91.5,7137.0,72.9786,73.1785,72.9386,73.1785,7137.0
2015-07-17 12:30:00,91.51,91.51,91.21,91.25,10318.0,73.1865,73.1865,72.9466,72.9786,10318.0
2015-07-17 13:00:00,91.25,91.43,91.17,91.31,19508.0,72.9786,73.1225,72.9146,73.0266,19508.0
2015-07-17 13:30:00,91.34,91.34,90.71,90.71,13478.0,73.0506,73.0506,72.5467,72.5467,13478.0
2015-07-17 14:00:00,90.75,91.06,90.71,91.0,19330.0,72.5787,72.8266,72.5467,72.7786,19330.0
2015-07-17 14:30:00,90.99,91.34,90.99,91.29,9242.0,72.7706,73.0506,72.7706,73.0106,9242.0
2015-07-17 15:00:00,91.3,91.41,91.26,91.29,12010.0,73.0186,73.1066,72.9866,73.0106,12010.0
2015-07-17 15:30:00,91.29,91.86,91.28,91.66,33757.0,73.0106,73.4664,73.0026,73.3065,33757.0
2015-07-20 09:30:00,91.3,91.3,90.63,90.92,6066.0,73.0186,73.0186,72.4827,72.7147,6066.0
2015-07-20 10:00:00,90.94,91.49,90.89,91.2,17818.0,72.7307,73.1705,72.6907,72.9386,17818.0
2015-07-20 10:30:00,91.2,91.98,91.19,91.98,14182.0,72.9386,73.5624,72.9306,73.5624,14182.0
2015-07-20 11:00:00,91.98,92.2,91.98,92.09,9485.0,73.5624,73.7384,73.5624,73.6504,9485.0
2015-07-20 11:30:00,92.13,92.39,92.11,92.35,4601.0,73.6824,73.8903,73.6664,73.8583,4601.0
2015-07-20 12:00:00,92.39,92.41,91.82,91.82,6400.0,73.8903,73.9063,73.4345,73.4345,6400.0
2015-07-20 12:30:00,91.81,92.07,91.72,92.04,6300.0,73.4265,73.6344,73.3545,73.6104,6300.0
2015-07-20 13:00:00,92.08,92.2,92.05,92.2,3500.0,73.6424,73.7384,73.6184,73.7384,3500.0
2015-07-20 13:30:00,92.22,92.38,91.83,91.83,9333.0,73.7544,73.8823,73.4425,73.4425,9333.0
2015-07-20 14:00:00,91.85,92.02,91.81,92.01,3200.0,73.4584,73.5944,73.4265,73.5864,3200.0
2015-07-20 14:30:00,92.02,92.27,92.02,92.2,6998.0,73.5944,73.7943,73.5944,73.7384,6998.0
2015-07-20 15:00:00,92.15,92.22,91.88,92.05,9242.0,73.6984,73.7544,73.4824,73.6184,9242.0
2015-07-20 15:30:00,92.03,92.03,91.71,91.83,15612.0,73.6024,73.6024,73.3465,73.4425,15612.0
2015-07-21 09:30:00,91.97,92.2,91.79,91.99,13524.0,73.5544,73.7384,73.4105,73.5704,13524.0
2015-07-21 10:00:00,91.94,92.26,91.94,91.96,11510.0,73.5304,73.7864,73.5304,73.5464,11510.0
2015-07-21 10:30:00,91.92,92.05,91.52,91.52,11780.0,73.5144,73.6184,73.1945,73.1945,11780.0
2015-07-21 11:00:00,91.56,91.66,91.22,91.4,10069.0,73.2265,73.3065,72.9546,73.0986,10069.0
2015-07-21 11:30:00,91.38,91.57,91.38,91.43,9400.0,73.0826,73.2345,73.0826,73.1225,9400.0
2015-07-21 12:00:00,91.43,91.43,91.27,91.34,5282.0,73.1225,73.1225,72.9946,73.0506,5282.0
2015-07-21 12:30:00,91.38,91.48,91.34,91.38,26756.0,73.0826,73.1625,73.0506,73.0826,26756.0
2015-07-21 13:00:00,91.34,91.37,91.04,91.04,19271.0,73.0506,73.0746,72.8106,72.8106,19271.0
2015-07-21 13:30:00,91.03,91.06,90.68,90.84,13756.0,72.8026,72.8266,72.5227,72.6507,13756.0
2015-07-21 14:00:00,90.76,91.48,90.76,91.47,12410.0,72.5867,73.1625,72.5867,73.1545,12410.0
2015-07-21 14:30:00,91.41,91.44,91.12,91.32,15659.0,73.1066,73.1305,72.8746,73.0346,15659.0
2015-07-21 15:00:00,91.34,91.34,91.05,91.13,9033.0,73.0506,73.0506,72.8186,72.8826,9033.0
2015-07-21 15:30:00,91.14,91.17,90.55,90.92,45969.0,72.8906,72.9146,72.4188,72.7147,45969.0
2015-07-22 09:30:00,90.51,90.61,89.3,90.13,18647.0,72.3868,72.4667,71.419,72.0829,18647.0
2015-07-22 10:00:00,90.1,90.21,89.87,89.92,11995.0,72.0589,72.1468,71.8749,71.9149,11995.0
2015-07-22 10:30:00,89.76,90.03,89.62,89.75,7160.0,71.7869,72.0029,71.675,71.7789,7160.0
2015-07-22 11:00:00,89.69,89.73,89.6,89.66,17049.0,71.731,71.7629,71.659,71.707,17049.0
2015-07-22 11:30:00,89.66,89.7,89.36,89.49,13730.0,71.707,71.739,71.467,71.571,13730.0
2015-07-22 12:00:00,89.42,89.51,88.8,88.86,10946.0,71.515,71.587,71.0192,71.0671,10946.0
2015-07-22 12:30:00,88.84,89.29,88.69,89.22,7050.0,71.0512,71.411,70.9312,71.3551,7050.0
2015-07-22 13:00:00,89.22,89.27,88.95,88.95,9124.0,71.3551,71.3951,71.1391,71.1391,9124.0
2015-07-22 13:30:00,88.98,89.1,88.23,88.23,10095.0,71.1631,71.2591,70.5633,70.5633,10095.0
2015-07-22 14:00:00,88.17,88.43,87.79,88.4,15093.0,70.5153,70.7233,70.2114,70.6993,15093.0
2015-07-22 14:30:00,88.4,88.55,88.38,88.42,36709.0,70.6993,70.8192,70.6833,70.7153,36709.0
2015-07-22 15:00:00,88.4,88.62,88.3,88.51,10950.0,70.6993,70.8752,70.6193,70.7872,10950.0
2015-07-22 15:30:00,88.53,88.65,88.3,88.37,36226.0,70.8032,70.8992,70.6193,70.6753,36226.0
2015-07-23 09:30:00,88.51,89.31,88.22,89.14,15927.0,70.7872,71.427,70.5553,71.2911,15927.0
2015-07-23 10:00:00,89.04,89.92,89.0,89.55,16560.0,71.2111,71.9149,71.1791,71.619,16560.0
2015-07-23 10:30:00,89.46,89.97,89.45,89.91,15447.0,71.547,71.9549,71.539,71.9069,15447.0
2015-07-23 11:00:00,89.92,89.95,89.75,89.78,6720.0,71.9149,71.9389,71.7789,71.8029,6720.0
2015-07-23 11:30:00,89.78,89.81,89.14,89.44,20560.0,71.8029,71.8269,71.2911,71.531,20560.0
2015-07-23 12:00:00,89.59,89.7,89.5,89.7,4300.0,71.651,71.739,71.579,71.739,4300.0
2015-07-23 12:30:00,89.69,89.69,89.44,89.56,5800.0,71.731,71.731,71.531,71.627,5800.0
2015-07-23 13:00:00,89.61,89.65,89.52,89.65,6200.0,71.667,71.699,71.595,71.699,6200.0
2015-07-23 13:30:00,89.65,89.89,89.58,89.89,10778.0,71.699,71.8909,71.643,71.8909,10778.0
2015-07-23 14:00:00,89.95,90.01,89.65,89.75,6800.0,71.9389,71.9869,71.699,71.7789,6800.0
2015-07-23 14:30:00,89.73,89.78,89.56,89.69,17694.0,71.7629,71.8029,71.627,71.731,17694.0
2015-07-23 15:00:00,89.6,89.63,89.02,89.06,20500.0,71.659,71.683,71.1951,71.2271,20500.0
2015-07-23 15:30:00,88.97,90.09,88.97,89.9,70881.0,71.1551,72.0509,71.1551,71.8989,70881.0
2015-07-24 09:30:00,88.21,89.48,88.09,89.23,48583.0,70.5473,71.563,70.4513,71.3631,48583.0
2015-07-24 10:00:00,89.13,89.47,88.85,89.47,37766.0,71.2831,71.555,71.0592,71.555,37766.0
2015-07-24 10:30:00,89.48,89.48,89.02,89.07,31205.0,71.563,71.563,71.1951,71.2351,31205.0
2015-07-24 11:00:00,89.07,89.27,89.07,89.25,18427.0,71.2351,71.3951,71.2351,71.3791,18427.0
2015-07-24 11:30:00,89.23,89.23,89.05,89.16,13953.0,71.3631,71.3631,71.2191,71.3071,13953.0
2015-07-24 12:00:00,89.15,89.15,88.42,88.46,15515.0,71.2991,71.2991,70.7153,70.7472,15515.0
2015-07-24 12:30:00,88.43,88.46,87.87,87.87,19385.0,70.7233,70.7472,70.2754,70.2754,19385.0
2015-07-24 13:00:00,87.92,88.19,87.8,88.19,24064.0,70.3154,70.5313,70.2194,70.5313,24064.0
2015-07-24 13:30:00,88.18,88.28,88.04,88.15,13719.0,70.5233,70.6033,70.4113,70.4993,13719.0
2015-07-24 14:00:00,88.2,88.2,87.84,87.9,13985.0,70.5393,70.5393,70.2514,70.2994,13985.0
2015-07-24 14:30:00,87.91,88.04,87.89,88.02,18200.0,70.3074,70.4113,70.2914,70.3953,18200.0
2015-07-24 15:00:00,87.99,88.61,87.96,88.61,28828.0,70.3714,70.8672,70.3474,70.8672,28828.0
2015-07-24 15:30:00,88.54,88.68,88.01,88.23,70697.0,70.8112,70.9232,70.3873,70.5633,70697.0
2015-07-27 09:30:00,88.18,88.18,87.3,87.97,51646.0,70.5233,70.5233,69.8195,70.3554,51646.0
2015-07-27 10:00:00,87.97,88.05,87.45,87.6,39831.0,70.3554,70.4193,69.9395,70.0594,39831.0
2015-07-27 10:30:00,87.56,87.85,87.5,87.78,40686.0,70.0275,70.2594,69.9795,70.2034,40686.0
2015-07-27 11:00:00,87.78,87.82,87.4,87.4,15356.0,70.2034,70.2354,69.8995,69.8995,15356.0
2015-07-27 11:30:00,87.42,87.61,87.4,87.61,22742.0,69.9155,70.0674,69.8995,70.0674,22742.0
2015-07-27 12:00:00,87.62,87.71,87.45,87.45,15230.0,70.0754,70.1474,69.9395,69.9395,15230.0
2015-07-27 12:30:00,87.49,87.64,87.18,87.64,26698.0,69.9715,70.0914,69.7235,70.0914,26698.0
2015-07-27 13:00:00,87.68,87.68,87.19,87.46,13108.0,70.1234,70.1234,69.7315,69.9475,13108.0
2015-07-27 13:30:00,87.47,87.47,87.2,87.28,16269.0,69.9555,69.9555,69.7395,69.8035,16269.0
2015-07-27 14:00:00,87.3,87.41,87.26,87.39,13973.0,69.8195,69.9075,69.7875,69.8915,13973.0
2015-07-27 14:30:00,87.34,87.4,87.27,87.3,13053.0,69.8515,69.8995,69.7955,69.8195,13053.0
2015-07-27 15:00:00,87.3,87.5,87.21,87.41,22207.0,69.8195,69.9795,69.7475,69.9075,22207.0
2015-07-27 15:30:00,87.42,87.48,87.32,87.46,58620.0,69.9155,69.9635,69.8355,69.9475,58620.0
2015-07-28 09:30:00,87.64,88.3,87.64,88.17,32253.0,70.0914,70.6193,70.0914,70.5153,32253.0
2015-07-28 10:00:00,88.21,88.88,88.12,88.83,83065.0,70.5473,71.0831,70.4753,71.0432,83065.0
2015-07-28 10:30:00,88.84,88.85,87.95,88.17,28649.0,71.0512,71.0592,70.3394,70.5153,28649.0
2015-07-28 11:00:00,88.18,88.43,88.11,88.37,11075.0,70.5233,70.7233,70.4673,70.6753,11075.0
2015-07-28 11:30:00,88.37,88.46,88.24,88.33,10600.0,70.6753,70.7472,70.5713,70.6433,10600.0
2015-07-28 12:00:00,88.43,88.6,88.22,88.43,19260.0,70.7233,70.8592,70.5553,70.7233,19260.0
2015-07-28 12:30:00,88.39,88.39,87.95,88.06,19027.0,70.6913,70.6913,70.3394,70.4273,19027.0
2015-07-28 13:00:00,88.07,88.48,88.01,88.27,13400.0,70.4353,70.7632,70.3873,70.5953,13400.0
2015-07-28 13:30:00,88.27,88.35,87.9,88.03,14060.0,70.5953,70.6593,70.2994,70.4033,14060.0
2015-07-28 14:00:00,88.01,88.17,88.0,88.03,22415.0,70.3873,70.5153,70.3794,70.4033,22415.0
2015-07-28 14:30:00,88.04,88.17,87.84,88.14,26329.0,70.4113,70.5153,70.2514,70.4913,26329.0
2015-07-28 15:00:00,88.17,88.4,88.08,88.3,18434.0,70.5153,70.6993,70.4433,70.6193,18434.0
2015-07-28 15:30:00,88.26,88.51,88.23,88.48,43948.0,70.5873,70.7872,70.5633,70.7632,43948.0
2015-07-29 09:30:00,88.74,88.74,88.31,88.6,21304.0,70.9712,70.9712,70.6273,70.8592,21304.0
2015-07-29 10:00:00,88.6,89.04,88.58,89.02,16666.0,70.8592,71.2111,70.8432,71.1951,16666.0
2015-07-29 10:30:00,88.99,89.34,88.92,89.27,16506.0,71.1711,71.451,71.1151,71.3951,16506.0
2015-07-29 11:00:00,89.27,89.54,89.25,89.45,4250.0,71.3951,71.611,71.3791,71.539,4250.0
2015-07-29 11:30:00,89.48,89.86,89.48,89.64,17575.0,71.563,71.8669,71.563,71.691,17575.0
2015-07-29 12:00:00,89.62,89.62,89.1,89.53,6100.0,71.675,71.675,71.2591,71.603,6100.0
2015-07-29 12:30:00,89.52,89.77,89.5,89.73,7686.0,71.595,71.7949,71.579,71.7629,7686.0
2015-07-29 13:00:00,89.68,89.83,89.64,89.81,36496.0,71.723,71.8429,71.691,71.8269,36496.0
2015-07-29 13:30:00,89.82,90.04,89.8,89.88,14353.0,71.8349,72.0109,71.8189,71.8829,14353.0
2015-07-29 14:00:00,89.87,90.15,89.65,89.97,17138.0,71.8749,72.0988,71.699,71.9549,17138.0
2015-07-29 14:30:00,89.99,90.01,89.9,89.97,10004.0,71.9709,71.9869,71.8989,71.9549,10004.0
2015-07-29 15:00:00,89.94,90.01,89.79,89.86,31417.0,71.9309,71.9869,71.8109,71.8669,31417.0
2015-07-29 15:30:00,89.86,90.16,89.81,90.07,43161.0,71.8669,72.1068,71.8269,72.0349,43161.0
2015-07-30 09:30:00,89.43,89.54,89.21,89.43,23108.0,71.523,71.611,71.3471,71.523,23108.0
2015-07-30 10:00:00,89.33,89.53,88.91,88.91,18627.0,71.443,71.603,71.1071,71.1071,18627.0
2015-07-30 10:30:00,89.0,89.0,88.73,88.79,23501.0,71.1791,71.1791,70.9632,71.0112,23501.0
2015-07-30 11:00:00,88.77,89.14,88.75,89.02,10690.0,70.9952,71.2911,70.9792,71.1951,10690.0
2015-07-30 11:30:00,89.0,89.12,88.89,88.94,19526.0,71.1791,71.2751,71.0911,71.1311,19526.0
2015-07-30 12:00:00,89.0,89.15,89.0,89.07,4800.0,71.1791,71.2991,71.1791,71.2351,4800.0
2015-07-30 12:30:00,89.07,89.21,89.02,89.18,8920.0,71.2351,71.3471,71.1951,71.3231,8920.0
2015-07-30 13:00:00,89.17,89.2,89.04,89.2,10020.0,71.3151,71.3391,71.2111,71.3391,10020.0
2015-07-30 13:30:00,89.2,89.5,89.16,89.5,7355.0,71.3391,71.579,71.3071,71.579,7355.0
2015-07-30 14:00:00,89.49,90.73,89.46,90.73,40369.0,71.571,72.5627,71.547,72.5627,40369.0
2015-07-30 14:30:00,90.7,90.99,90.65,90.85,28946.0,72.5387,72.7706,72.4987,72.6587,28946.0
2015-07-30 15:00:00,90.88,90.92,90.76,90.85,44208.0,72.6827,72.7147,72.5867,72.6587,44208.0
2015-07-30 15:30:00,90.84,90.99,90.5,90.52,94554.0,72.6507,72.7706,72.3788,72.3948,94554.0
2015-07-31 09:30:00,90.89,91.56,90.67,91.11,32878.0,72.6907,73.2265,72.5147,72.8666,32878.0
2015-07-31 10:00:00,91.07,91.29,90.9,91.04,10125.0,72.8346,73.0106,72.6987,72.8106,10125.0
2015-07-31 10:30:00,91.1,91.63,91.04,91.29,12615.0,72.8586,73.2825,72.8106,73.0106,12615.0
2015-07-31 11:00:00,91.3,91.73,91.03,91.67,22552.0,73.0186,73.3625,72.8026,73.3145,22552.0
2015-07-31 11:30:00,91.77,91.99,91.02,91.02,24270.0,73.3945,73.5704,72.7946,72.7946,24270.0
2015-07-31 12:00:00,91.02,91.2,90.7,90.7,36874.0,72.7946,72.9386,72.5387,72.5387,36874.0
2015-07-31 12:30:00,90.69,90.9,90.51,90.9,16848.0,72.5307,72.6987,72.3868,72.6987,16848.0
2015-07-31 13:00:00,90.94,90.96,90.48,90.59,15154.0,72.7307,72.7467,72.3628,72.4507,15154.0
2015-07-31 13:30:00,90.54,90.65,90.44,90.56,12797.0,72.4108,72.4987,72.3308,72.4268,12797.0
2015-07-31 14:00:00,90.51,90.54,90.06,90.07,16453.0,72.3868,72.4108,72.0269,72.0349,16453.0
2015-07-31 14:30:00,90.07,90.36,90.04,90.19,18990.0,72.0349,72.2668,72.0109,72.1308,18990.0
2015-07-31 15:00:00,90.23,90.35,90.0,90.25,31353.0,72.1628,72.2588,71.9789,72.1788,31353.0
2015-07-31 15:30:00,90.31,90.78,90.22,90.64,65121.0,72.2268,72.6027,72.1548,72.4907,65121.0
2015-08-03 09:30:00,90.27,90.87,90.13,90.21,28252.0,72.1948,72.6747,72.0829,72.1468,28252.0
2015-08-03 10:00:00,90.26,90.31,89.63,89.85,16514.0,72.1868,72.2268,71.683,71.8589,16514.0
2015-08-03 10:30:00,89.86,89.86,89.45,89.76,17658.0,71.8669,71.8669,71.539,71.7869,17658.0
2015-08-03 11:00:00,89.75,90.48,89.72,90.47,14549.0,71.7789,72.3628,71.7549,72.3548,14549.0
2015-08-03 11:30:00,90.49,90.94,90.49,90.86,11462.0,72.3708,72.7307,72.3708,72.6667,11462.0
2015-08-03 12:00:00,90.91,91.0,90.62,90.98,16014.0,72.7067,72.7786,72.4747,72.7627,16014.0
2015-08-03 12:30:00,90.93,90.97,90.47,90.59,12901.0,72.7227,72.7547,72.3548,72.4507,12901.0
2015-08-03 13:00:00,90.59,90.73,90.16,90.2,11230.0,72.4507,72.5627,72.1068,72.1388,11230.0
2015-08-03 13:30:00,90.17,90.38,90.01,90.29,21909.0,72.1148,72.2828,71.9869,72.2108,21909.0
2015-08-03 14:00:00,90.28,90.34,90.13,90.34,12900.0,72.2028,72.2508,72.0829,72.2508,12900.0
2015-08-03 14:30:00,90.39,90.87,90.34,90.81,12614.0,72.2908,72.6747,72.2508,72.6267,12614.0
2015-08-03 15:00:00,90.83,91.11,90.71,91.11,22973.0,72.6427,72.8666,72.5467,72.8666,22973.0
2015-08-03 15:30:00,91.11,91.49,91.11,91.27,46334.0,72.8666,73.1705,72.8666,72.9946,46334.0
2015-08-04 09:30:00,91.23,91.63,90.92,91.22,40596.0,72.9626,73.2825,72.7147,72.9546,40596.0
2015-08-04 10:00:00,91.34,91.77,91.06,91.6,30175.0,73.0506,73.3945,72.8266,73.2585,30175.0
2015-08-04 10:30:00,91.6,91.89,91.44,91.76,22751.0,73.2585,73.4904,73.1305,73.3865,22751.0
2015-08-04 11:00:00,91.76,91.84,91.55,91.59,15997.0,73.3865,73.4505,73.2185,73.2505,15997.0
2015-08-04 11:30:00,91.55,91.59,91.34,91.43,13900.0,73.2185,73.2505,73.0506,73.1225,13900.0
2015-08-04 12:00:00,91.43,91.53,91.33,91.36,7000.0,73.1225,73.2025,73.0426,73.0666,7000.0
2015-08-04 12:30:00,91.3,91.37,91.16,91.31,14544.0,73.0186,73.0746,72.9066,73.0266,14544.0
2015-08-04 13:00:00,91.28,91.46,91.25,91.25,8078.0,73.0026,73.1465,72.9786,72.9786,8078.0
2015-08-04 13:30:00,91.25,91.31,91.02,91.13,14329.0,72.9786,73.0266,72.7946,72.8826,14329.0
2015-08-04 14:00:00,91.15,91.18,90.99,91.07,26165.0,72.8986,72.9226,72.7706,72.8346,26165.0
2015-08-04 14:30:00,91.07,91.52,91.0,91.52,33449.0,72.8346,73.1945,72.7786,73.1945,33449.0
2015-08-04 15:00:00,91.53,91.67,91.45,91.63,13514.0,73.2025,73.3145,73.1385,73.2825,13514.0
2015-08-04 15:30:00,91.61,91.84,91.56,91.69,56597.0,73.2665,73.4505,73.2265,73.3305,56597.0
2015-08-05 09:30:00,91.15,92.16,91.15,91.51,32477.0,72.8986,73.7064,72.8986,73.1865,32477.0
2015-08-05 10:00:00,91.43,91.51,90.8,91.21,15137.0,73.1225,73.1865,72.6187,72.9466,15137.0
2015-08-05 10:30:00,91.1,91.23,91.01,91.11,14756.0,72.8586,72.9626,72.7866,72.8666,14756.0
2015-08-05 11:00:00,91.13,91.17,90.94,91.09,8320.0,72.8826,72.9146,72.7307,72.8506,8320.0
2015-08-05 11:30:00,91.05,91.05,90.23,90.23,11743.0,72.8186,72.8186,72.1628,72.1628,11743.0
2015-08-05 12:00:00,90.3,90.67,90.28,90.52,20906.0,72.2188,72.5147,72.2028,72.3948,20906.0
2015-08-05 12:30:00,90.58,91.07,90.54,90.97,7768.0,72.4427,72.8346,72.4108,72.7547,7768.0
2015-08-05 13:00:00,91.08,91.15,90.84,90.86,9509.0,72.8426,72.8986,72.6507,72.6667,9509.0
2015-08-05 13:30:00,90.84,90.9,90.74,90.78,5613.0,72.6507,72.6987,72.5707,72.6027,5613.0
2015-08-05 14:00:00,90.8,91.0,90.75,91.0,9939.0,72.6187,72.7786,72.5787,72.7786,9939.0
2015-08-05 14:30:00,90.97,91.08,90.83,90.9,12183.0,72.7547,72.8426,72.6427,72.6987,12183.0
2015-08-05 15:00:00,90.92,91.06,90.81,91.0,16838.0,72.7147,72.8266,72.6267,72.7786,16838.0
2015-08-05 15:30:00,91.0,91.02,90.78,90.84,30920.0,72.7786,72.7946,72.6027,72.6507,30920.0
2015-08-06 09:30:00,91.1,91.44,90.66,91.35,19302.0,72.8586,73.1305,72.5067,73.0586,19302.0
2015-08-06 10:00:00,91.42,91.66,91.22,91.5,41352.0,73.1145,73.3065,72.9546,73.1785,41352.0
2015-08-06 10:30:00,91.54,91.71,91.43,91.58,12700.0,73.2105,73.3465,73.1225,73.2425,12700.0
2015-08-06 11:00:00,91.58,91.6,91.41,91.41,17400.0,73.2425,73.2585,73.1066,73.1066,17400.0
2015-08-06 11:30:00,91.44,91.51,90.92,91.04,25326.0,73.1305,73.1865,72.7147,72.8106,25326.0
2015-08-06 12:00:00,90.99,91.06,90.6,90.64,13249.0,72.7706,72.8266,72.4587,72.4907,13249.0
2015-08-06 12:30:00,90.65,90.8,90.56,90.56,7851.0,72.4987,72.6187,72.4268,72.4268,7851.0
2015-08-06 13:00:00,90.56,90.75,90.56,90.73,10400.0,72.4268,72.5787,72.4268,72.5627,10400.0
2015-08-06 13:30:00,90.71,90.91,90.65,90.89,48849.0,72.5467,72.7067,72.4987,72.6907,48849.0
2015-08-06 14:00:00,90.87,91.09,90.82,91.02,15998.0,72.6747,72.8506,72.6347,72.7946,15998.0
2015-08-06 14:30:00,90.92,91.0,90.78,90.98,14346.0,72.7147,72.7786,72.6027,72.7627,14346.0
2015-08-06 15:00:00,90.97,91.04,90.65,90.69,17500.0,72.7547,72.8106,72.4987,72.5307,17500.0
2015-08-06 15:30:00,90.7,91.16,90.67,91.08,39520.0,72.5387,72.9066,72.5147,72.8426,39520.0
2015-08-07 09:30:00,90.36,90.89,90.31,90.77,20244.0,72.2668,72.6907,72.2268,72.5947,20244.0
2015-08-07 10:00:00,90.73,90.83,90.62,90.65,27190.0,72.5627,72.6427,72.4747,72.4987,27190.0
2015-08-07 10:30:00,90.65,90.98,90.45,90.72,15422.0,72.4987,72.7627,72.3388,72.5547,15422.0
2015-08-07 11:00:00,90.79,90.89,90.67,90.86,9331.0,72.6107,72.6907,72.5147,72.6667,9331.0
2015-08-07 11:30:00,90.87,91.38,90.85,91.32,29595.0,72.6747,73.0826,72.6587,73.0346,29595.0
2015-08-07 12:00:00,91.33,91.66,91.32,91.5,10432.0,73.0426,73.3065,73.0346,73.1785,10432.0
2015-08-07 12:30:00,91.24,91.41,91.14,91.16,3690.0,72.9706,73.1066,72.8906,72.9066,3690.0
2015-08-07 13:00:00,91.16,91.28,91.02,91.2,7740.0,72.9066,73.0026,72.7946,72.9386,7740.0
2015-08-07 13:30:00,91.2,91.44,91.18,91.43,8680.0,72.9386,73.1305,72.9226,73.1225,8680.0
2015-08-07 14:00:00,91.45,91.61,91.4,91.6,10300.0,73.1385,73.2665,73.0986,73.2585,10300.0
2015-08-07 14:30:00,91.51,91.9,91.47,91.89,13300.0,73.1865,73.4984,73.1545,73.4904,13300.0
2015-08-07 15:00:00,91.87,91.87,91.57,91.65,15441.0,73.4744,73.4744,73.2345,73.2985,15441.0
2015-08-07 15:30:00,91.65,91.88,91.62,91.69,37185.0,73.2985,73.4824,73.2745,73.3305,37185.0
2015-08-10 09:30:00,91.92,93.61,91.92,93.26,242197.0,73.5144,74.866,73.5144,74.5861,242197.0
2015-08-10 10:00:00,93.29,95.29,93.09,95.13,78534.0,74.6101,76.2096,74.4502,76.0817,78534.0
2015-08-10 10:30:00,95.12,95.45,93.74,93.9,69722.0,76.0737,76.3376,74.97,75.098,69722.0
2015-08-10 11:00:00,93.9,93.93,93.63,93.79,16637.0,75.098,75.122,74.882,75.01,16637.0
2015-08-10 11:30:00,93.74,93.98,93.72,93.79,34410.0,74.97,75.1619,74.954,75.01,34410.0
2015-08-10 12:00:00,93.75,93.99,93.7,93.92,36451.0,74.978,75.1699,74.938,75.114,36451.0
2015-08-10 12:30:00,93.93,94.1,93.75,93.97,23420.0,75.122,75.2579,74.978,75.154,23420.0
2015-08-10 13:00:00,93.96,94.0,93.78,93.92,20667.0,75.146,75.1779,75.002,75.114,20667.0
2015-08-10 13:30:00,93.88,93.9,93.54,93.63,27175.0,75.082,75.098,74.8101,74.882,27175.0
2015-08-10 14:00:00,93.64,93.93,93.46,93.88,20623.0,74.89,75.122,74.7461,75.082,20623.0
2015-08-10 14:30:00,93.89,94.04,93.88,93.99,41745.0,75.09,75.2099,75.082,75.1699,41745.0
2015-08-10 15:00:00,93.98,94.0,93.55,93.59,33003.0,75.1619,75.1779,74.818,74.85,33003.0
2015-08-10 15:30:00,93.57,93.84,93.49,93.82,47158.0,74.834,75.05,74.7701,75.034,47158.0
2015-08-11 09:30:00,92.75,93.8,91.56,91.9,54140.0,74.1782,75.018,73.2265,73.4984,54140.0
2015-08-11 10:00:00,91.84,91.97,90.6,90.6,27523.0,73.4505,73.5544,72.4587,72.4587,27523.0
2015-08-11 10:30:00,90.65,90.69,90.03,90.03,16312.0,72.4987,72.5307,72.0029,72.0029,16312.0
2015-08-11 11:00:00,90.0,90.69,89.9,90.63,16375.0,71.9789,72.5307,71.8989,72.4827,16375.0
2015-08-11 11:30:00,90.63,90.64,90.07,90.18,11076.0,72.4827,72.4907,72.0349,72.1228,11076.0
2015-08-11 12:00:00,90.21,90.63,90.21,90.63,5800.0,72.1468,72.4827,72.1468,72.4827,5800.0
2015-08-11 12:30:00,90.62,90.68,90.55,90.6,11700.0,72.4747,72.5227,72.4188,72.4587,11700.0
2015-08-11 13:00:00,90.6,90.71,90.41,90.5,11644.0,72.4587,72.5467,72.3068,72.3788,11644.0
2015-08-11 13:30:00,90.51,90.55,90.42,90.51,7095.0,72.3868,72.4188,72.3148,72.3868,7095.0
2015-08-11 14:00:00,90.44,90.75,90.44,90.68,8100.0,72.3308,72.5787,72.3308,72.5227,8100.0
2015-08-11 14:30:00,90.67,90.87,90.5,90.64,9000.0,72.5147,72.6747,72.3788,72.4907,9000.0
2015-08-11 15:00:00,90.66,90.88,90.57,90.88,14860.0,72.5067,72.6827,72.4347,72.6827,14860.0
2015-08-11 15:30:00,90.85,90.86,90.39,90.57,36098.0,72.6587,72.6667,72.2908,72.4347,36098.0
2015-08-12 09:30:00,90.52,90.53,89.59,89.92,18089.0,72.3948,72.4028,71.651,71.9149,18089.0
2015-08-12 10:00:00,89.82,89.88,89.58,89.68,21610.0,71.8349,71.8829,71.643,71.723,21610.0
2015-08-12 10:30:00,89.64,89.74,89.0,89.02,49064.0,71.691,71.7709,71.1791,71.1951,49064.0
2015-08-12 11:00:00,89.02,89.25,88.93,89.15,26631.0,71.1951,71.3791,71.1231,71.2991,26631.0
2015-08-12 11:30:00,89.15,89.31,89.1,89.3,11700.0,71.2991,71.427,71.2591,71.419,11700.0
2015-08-12 12:00:00,89.31,89.49,89.22,89.39,10307.0,71.427,71.571,71.3551,71.491,10307.0
2015-08-12 12:30:00,89.39,89.99,89.37,89.88,9000.0,71.491,71.9709,71.475,71.8829,9000.0
2015-08-12 13:00:00,89.87,90.05,89.82,89.95,13009.0,71.8749,72.0189,71.8349,71.9389,13009.0
2015-08-12 13:30:00,89.93,90.3,89.91,90.24,18607.0,71.9229,72.2188,71.9069,72.1708,18607.0
2015-08-12 14:00:00,90.24,90.35,90.11,90.15,17550.0,72.1708,72.2588,72.0669,72.0988,17550.0
2015-08-12 14:30:00,90.17,90.46,90.13,90.33,33100.0,72.1148,72.3468,72.0829,72.2428,33100.0
2015-08-12 15:00:00,90.32,90.53,90.15,90.35,59966.0,72.2348,72.4028,72.0988,72.2588,59966.0
2015-08-12 15:30:00,90.31,90.36,89.79,90.12,97902.0,72.2268,72.2668,71.8109,72.0749,97902.0
2015-08-13 09:30:00,90.29,90.32,89.54,89.85,30403.0,72.2108,72.2348,71.611,71.8589,30403.0
2015-08-13 10:00:00,89.82,90.17,89.82,90.06,41877.0,71.8349,72.1148,71.8349,72.0269,41877.0
2015-08-13 10:30:00,90.06,90.24,89.94,90.22,27451.0,72.0269,72.1708,71.9309,72.1548,27451.0
2015-08-13 11:00:00,90.24,90.3,90.12,90.2,37382.0,72.1708,72.2188,72.0749,72.1388,37382.0
2015-08-13 11:30:00,90.2,90.69,90.14,90.69,20247.0,72.1388,72.5307,72.0908,72.5307,20247.0
2015-08-13 12:00:00,90.7,91.06,90.67,90.98,12862.0,72.5387,72.8266,72.5147,72.7627,12862.0
2015-08-13 12:30:00,90.97,90.99,90.74,90.74,15241.0,72.7547,72.7706,72.5707,72.5707,15241.0
2015-08-13 13:00:00,90.76,90.83,90.52,90.56,36428.0,72.5867,72.6427,72.3948,72.4268,36428.0
2015-08-13 13:30:00,90.5,90.51,89.83,89.9,23253.0,72.3788,72.3868,71.8429,71.8989,23253.0
2015-08-13 14:00:00,89.91,89.98,89.64,89.96,31956.0,71.9069,71.9629,71.691,71.9469,31956.0
2015-08-13 14:30:00,90.0,90.16,89.97,89.98,24558.0,71.9789,72.1068,71.9549,71.9629,24558.0
2015-08-13 15:00:00,89.97,90.01,89.72,89.74,28428.0,71.9549,71.9869,71.7549,71.7709,28428.0
2015-08-13 15:30:00,89.74,90.32,89.74,90.16,68679.0,71.7709,72.2348,71.7709,72.1068,68679.0
2015-08-14 09:30:00,89.99,91.16,89.99,91.14,25998.0,71.9709,72.9066,71.9709,72.8906,25998.0
2015-08-14 10:00:00,91.16,91.76,90.84,91.76,26432.0,72.9066,73.3865,72.6507,73.3865,26432.0
2015-08-14 10:30:00,91.76,91.81,91.19,91.19,17801.0,73.3865,73.4265,72.9306,72.9306,17801.0
2015-08-14 11:00:00,91.17,91.52,91.17,91.52,16008.0,72.9146,73.1945,72.9146,73.1945,16008.0
2015-08-14 11:30:00,91.5,91.5,91.27,91.27,10091.0,73.1785,73.1785,72.9946,72.9946,10091.0
2015-08-14 12:00:00,91.3,91.3,91.01,91.28,12383.0,73.0186,73.0186,72.7866,73.0026,12383.0
2015-08-14 12:30:00,91.3,91.35,91.02,91.17,15349.0,73.0186,73.0586,72.7946,72.9146,15349.0
2015-08-14 13:00:00,91.18,91.89,91.17,91.81,12035.0,72.9226,73.4904,72.9146,73.4265,12035.0
2015-08-14 13:30:00,91.81,91.85,91.3,91.34,12072.0,73.4265,73.4584,73.0186,73.0506,12072.0
2015-08-14 14:00:00,91.33,91.82,91.33,91.53,11170.0,73.0426,73.4345,73.0426,73.2025,11170.0
2015-08-14 14:30:00,91.52,91.79,91.36,91.72,11967.0,73.1945,73.4105,73.0666,73.3545,11967.0
2015-08-14 15:00:00,91.73,91.77,91.23,91.23,20408.0,73.3625,73.3945,72.9626,72.9626,20408.0
2015-08-14 15:30:00,91.23,91.29,90.84,91.1,68954.0,72.9626,73.0106,72.6507,72.8586,68954.0
2015-08-17 09:30:00,91.05,91.09,90.13,90.42,7977.0,72.8186,72.8506,72.0829,72.3148,7977.0
2015-08-17 10:00:00,90.38,90.95,90.29,90.95,13531.0,72.2828,72.7387,72.2108,72.7387,13531.0
2015-08-17 10:30:00,90.95,91.17,90.67,91.01,15809.0,72.7387,72.9146,72.5147,72.7866,15809.0
2015-08-17 11:00:00,90.99,91.35,90.95,91.31,6100.0,72.7706,73.0586,72.7387,73.0266,6100.0
2015-08-17 11:30:00,91.3,91.4,91.26,91.27,4148.0,73.0186,73.0986,72.9866,72.9946,4148.0
2015-08-17 12:00:00,91.21,91.33,91.15,91.28,5400.0,72.9466,73.0426,72.8986,73.0026,5400.0
2015-08-17 12:30:00,91.26,91.31,91.2,91.23,4081.0,72.9866,73.0266,72.9386,72.9626,4081.0
2015-08-17 13:00:00,91.29,91.39,91.26,91.34,15898.0,73.0106,73.0906,72.9866,73.0506,15898.0
2015-08-17 13:30:00,91.34,91.48,91.33,91.46,4600.0,73.0506,73.1625,73.0426,73.1465,4600.0
2015-08-17 14:00:00,91.46,91.57,91.46,91.5,6160.0,73.1465,73.2345,73.1465,73.1785,6160.0
2015-08-17 14:30:00,91.46,91.57,91.38,91.52,8461.0,73.1465,73.2345,73.0826,73.1945,8461.0
2015-08-17 15:00:00,91.51,91.59,91.42,91.53,8600.0,73.1865,73.2505,73.1145,73.2025,8600.0
2015-08-17 15:30:00,91.52,91.63,91.41,91.5,23832.0,73.1945,73.2825,73.1066,73.1785,23832.0
2015-08-18 09:30:00,91.02,91.29,90.59,90.67,25835.0,72.7946,73.0106,72.4507,72.5147,25835.0
2015-08-18 10:00:00,90.7,90.8,90.56,90.78,16500.0,72.5387,72.6187,72.4268,72.6027,16500.0
2015-08-18 10:30:00,90.75,91.17,90.73,91.17,14149.0,72.5787,72.9146,72.5627,72.9146,14149.0
2015-08-18 11:00:00,91.09,91.19,90.98,91.03,9619.0,72.8506,72.9306,72.7627,72.8026,9619.0
2015-08-18 11:30:00,91.03,91.11,90.86,90.92,10573.0,72.8026,72.8666,72.6667,72.7147,10573.0
2015-08-18 12:00:00,90.9,91.2,90.85,91.13,12579.0,72.6987,72.9386,72.6587,72.8826,12579.0
2015-08-18 12:30:00,91.12,91.2,90.93,90.93,13528.0,72.8746,72.9386,72.7227,72.7227,13528.0
2015-08-18 13:00:00,90.97,91.0,90.83,90.89,9446.0,72.7547,72.7786,72.6427,72.6907,9446.0
2015-08-18 13:30:00,90.87,90.9,90.53,90.68,11144.0,72.6747,72.6987,72.4028,72.5227,11144.0
2015-08-18 14:00:00,90.67,91.02,90.64,90.85,10320.0,72.5147,72.7946,72.4907,72.6587,10320.0
2015-08-18 14:30:00,90.86,90.93,90.8,90.84,40029.0,72.6667,72.7227,72.6187,72.6507,40029.0
2015-08-18 15:00:00,90.85,90.92,90.81,90.87,27951.0,72.6587,72.7147,72.6267,72.6747,27951.0
2015-08-18 15:30:00,90.87,90.95,90.62,90.89,45753.0,72.6747,72.7387,72.4747,72.6907,45753.0
2015-08-19 09:30:00,90.84,90.84,89.93,90.04,93424.0,72.6507,72.6507,71.9229,72.0109,93424.0
2015-08-19 10:00:00,90.03,90.11,89.76,89.79,13464.0,72.0029,72.0669,71.7869,71.8109,13464.0
2015-08-19 10:30:00,89.75,89.8,89.09,89.09,22076.0,71.7789,71.8189,71.2511,71.2511,22076.0
2015-08-19 11:00:00,89.09,89.15,88.63,88.7,26411.0,71.2511,71.2991,70.8832,70.9392,26411.0
2015-08-19 11:30:00,88.66,88.66,88.2,88.25,20539.0,70.9072,70.9072,70.5393,70.5793,20539.0
2015-08-19 12:00:00,88.27,88.43,88.2,88.25,33478.0,70.5953,70.7233,70.5393,70.5793,33478.0
2015-08-19 12:30:00,88.25,88.54,88.23,88.39,16195.0,70.5793,70.8112,70.5633,70.6913,16195.0
2015-08-19 13:00:00,88.39,88.46,88.27,88.31,29382.0,70.6913,70.7472,70.5953,70.6273,29382.0
2015-08-19 13:30:00,88.33,88.85,88.2,88.63,50932.0,70.6433,71.0592,70.5393,70.8832,50932.0
2015-08-19 14:00:00,88.62,88.83,88.57,88.6,31317.0,70.8752,71.0432,70.8352,70.8592,31317.0
2015-08-19 14:30:00,88.59,88.62,88.05,88.15,22331.0,70.8512,70.8752,70.4193,70.4993,22331.0
2015-08-19 15:00:00,88.2,88.27,88.01,88.08,25307.0,70.5393,70.5953,70.3873,70.4433,25307.0
2015-08-19 15:30:00,88.09,88.19,87.78,88.09,48495.0,70.4513,70.5313,70.2034,70.4513,48495.0
2015-08-20 09:30:00,87.19,87.19,86.04,86.22,38568.0,69.7315,69.7315,68.8118,68.9558,38568.0
2015-08-20 10:00:00,86.22,86.85,86.13,86.7,17900.0,68.9558,69.4596,68.8838,69.3397,17900.0
2015-08-20 10:30:00,86.71,87.07,86.71,86.91,26780.0,69.3477,69.6356,69.3477,69.5076,26780.0
2015-08-20 11:00:00,86.94,86.96,86.71,86.82,18984.0,69.5316,69.5476,69.3477,69.4356,18984.0
2015-08-20 11:30:00,86.78,86.9,86.77,86.81,27814.0,69.4036,69.4996,69.3956,69.4276,27814.0
2015-08-20 12:00:00,86.83,87.15,86.73,87.02,14744.0,69.4436,69.6996,69.3636,69.5956,14744.0
2015-08-20 12:30:00,87.01,87.02,86.66,86.73,23346.0,69.5876,69.5956,69.3077,69.3636,23346.0
2015-08-20 13:00:00,86.73,87.04,86.57,86.97,17233.0,69.3636,69.6116,69.2357,69.5556,17233.0
2015-08-20 13:30:00,86.95,87.02,86.79,87.01,19580.0,69.5396,69.5956,69.4116,69.5876,19580.0
2015-08-20 14:00:00,87.0,87.24,86.85,87.13,33234.0,69.5796,69.7715,69.4596,69.6836,33234.0
2015-08-20 14:30:00,87.05,87.05,86.63,86.69,32732.0,69.6196,69.6196,69.2837,69.3317,32732.0
2015-08-20 15:00:00,86.71,86.84,86.62,86.75,26012.0,69.3477,69.4516,69.2757,69.3796,26012.0
2015-08-20 15:30:00,86.75,87.03,86.69,86.84,95003.0,69.3796,69.6036,69.3317,69.4516,95003.0
2015-08-21 09:30:00,85.75,85.76,85.18,85.46,17265.0,68.5799,68.5879,68.124,68.3479,17265.0
2015-08-21 10:00:00,85.45,85.46,84.84,84.9,31154.0,68.3399,68.3479,67.8521,67.9001,31154.0
2015-08-21 10:30:00,84.94,84.96,84.53,84.56,14600.0,67.9321,67.9481,67.6042,67.6282,14600.0
2015-08-21 11:00:00,84.57,84.57,84.11,84.24,13043.0,67.6362,67.6362,67.2683,67.3722,13043.0
2015-08-21 11:30:00,84.24,84.36,83.87,83.99,12249.0,67.3722,67.4682,67.0763,67.1723,12249.0
2015-08-21 12:00:00,83.98,84.29,83.84,83.84,12595.0,67.1643,67.4122,67.0523,67.0523,12595.0
2015-08-21 12:30:00,83.85,84.4,83.85,84.4,16662.0,67.0603,67.5002,67.0603,67.5002,16662.0
2015-08-21 13:00:00,84.38,84.46,83.92,84.05,27000.0,67.4842,67.5482,67.1163,67.2203,27000.0
2015-08-21 13:30:00,84.06,84.46,84.01,84.46,18350.0,67.2283,67.5482,67.1883,67.5482,18350.0
2015-08-21 14:00:00,84.45,85.07,84.31,84.83,17752.0,67.5402,68.036,67.4282,67.8441,17752.0
2015-08-21 14:30:00,84.69,84.69,84.14,84.35,10622.0,67.7321,67.7321,67.2923,67.4602,10622.0
2015-08-21 15:00:00,84.35,84.58,84.13,84.14,16063.0,67.4602,67.6442,67.2843,67.2923,16063.0
2015-08-21 15:30:00,84.18,84.34,83.71,83.72,62836.0,67.3242,67.4522,66.9484,66.9564,62836.0
2015-08-24 09:30:00,79.26,79.88,77.47,78.57,58750.0,63.3894,63.8853,61.9578,62.8376,58750.0
2015-08-24 10:00:00,78.59,81.85,78.42,81.45,40183.0,62.8536,65.4608,62.7176,65.1409,40183.0
2015-08-24 10:30:00,81.32,81.32,80.28,80.56,47800.0,65.0369,65.0369,64.2052,64.4291,47800.0
2015-08-24 11:00:00,80.49,80.49,80.02,80.25,21829.0,64.3731,64.3731,63.9972,64.1812,21829.0
2015-08-24 11:30:00,80.07,81.55,80.01,81.47,28991.0,64.0372,65.2209,63.9892,65.1569,28991.0
2015-08-24 12:00:00,81.29,81.44,80.87,81.33,9813.0,65.0129,65.1329,64.677,65.0449,9813.0
2015-08-24 12:30:00,81.29,82.01,81.13,81.77,38571.0,65.0129,65.5888,64.885,65.3968,38571.0
2015-08-24 13:00:00,81.93,82.28,81.93,82.06,15260.0,65.5248,65.8047,65.5248,65.6287,15260.0
2015-08-24 13:30:00,82.04,82.31,81.83,81.97,20573.0,65.6127,65.8287,65.4448,65.5568,20573.0
2015-08-24 14:00:00,81.95,82.04,81.7,81.75,16571.0,65.5408,65.6127,65.3408,65.3808,16571.0
2015-08-24 14:30:00,81.75,82.12,81.14,81.19,19608.0,65.3808,65.6767,64.893,64.9329,19608.0
2015-08-24 15:00:00,81.15,81.55,80.6,81.37,27474.0,64.901,65.2209,64.4611,65.0769,27474.0
2015-08-24 15:30:00,81.46,82.51,81.22,81.9,86565.0,65.1489,65.9886,64.9569,65.5008,86565.0
2015-08-25 09:30:00,84.6,84.91,83.75,84.45,37698.0,67.6601,67.9081,66.9803,67.5402,37698.0
2015-08-25 10:00:00,84.46,84.98,84.36,84.5,16347.0,67.5482,67.9641,67.4682,67.5802,16347.0
2015-08-25 10:30:00,84.53,84.56,84.39,84.46,19348.0,67.6042,67.6282,67.4922,67.5482,19348.0
2015-08-25 11:00:00,84.51,85.39,84.5,84.94,20150.0,67.5882,68.292,67.5802,67.9321,20150.0
2015-08-25 11:30:00,84.86,84.86,84.36,84.48,36559.0,67.8681,67.8681,67.4682,67.5642,36559.0
2015-08-25 12:00:00,84.49,84.69,84.41,84.6,19536.0,67.5722,67.7321,67.5082,67.6601,19536.0
2015-08-25 12:30:00,84.63,84.63,84.38,84.56,17026.0,67.6841,67.6841,67.4842,67.6282,17026.0
2015-08-25 13:00:00,84.56,84.66,84.46,84.52,15500.0,67.6282,67.7081,67.5482,67.5962,15500.0
2015-08-25 13:30:00,84.52,84.9,84.45,84.8,26558.0,67.5962,67.9001,67.5402,67.8201,26558.0
2015-08-25 14:00:00,84.75,84.84,84.53,84.79,16597.0,67.7801,67.8521,67.6042,67.8121,16597.0
2015-08-25 14:30:00,84.75,84.99,84.61,84.85,26741.0,67.7801,67.9721,67.6681,67.8601,26741.0
2015-08-25 15:00:00,84.87,84.89,84.1,84.14,57082.0,67.8761,67.8921,67.2603,67.2923,57082.0
2015-08-25 15:30:00,84.12,84.41,83.35,83.47,169523.0,67.2763,67.5082,66.6604,66.7564,169523.0
2015-08-26 09:30:00,85.14,85.53,83.87,83.94,27770.0,68.092,68.4039,67.0763,67.1323,27770.0
2015-08-26 10:00:00,84.0,84.59,83.87,84.0,22688.0,67.1803,67.6522,67.0763,67.1803,22688.0
2015-08-26 10:30:00,84.06,84.46,84.05,84.19,14600.0,67.2283,67.5482,67.2203,67.3322,14600.0
2015-08-26 11:00:00,84.17,84.68,84.08,84.34,16201.0,67.3163,67.7241,67.2443,67.4522,16201.0
2015-08-26 11:30:00,84.42,84.45,84.01,84.33,10340.0,67.5162,67.5402,67.1883,67.4442,10340.0
2015-08-26 12:00:00,84.23,84.39,84.17,84.33,22533.0,67.3642,67.4922,67.3163,67.4442,22533.0
2015-08-26 12:30:00,84.3,84.59,84.03,84.53,18763.0,67.4202,67.6522,67.2043,67.6042,18763.0
2015-08-26 13:00:00,84.48,85.02,84.48,85.02,16709.0,67.5642,67.9961,67.5642,67.9961,16709.0
2015-08-26 13:30:00,85.0,85.35,84.87,84.93,19548.0,67.9801,68.26,67.8761,67.9241,19548.0
2015-08-26 14:00:00,84.92,84.93,84.11,84.17,28833.0,67.9161,67.9241,67.2683,67.3163,28833.0
2015-08-26 14:30:00,84.12,84.71,84.11,84.47,35390.0,67.2763,67.7481,67.2683,67.5562,35390.0
2015-08-26 15:00:00,84.4,85.5,84.28,85.24,22370.0,67.5002,68.3799,67.4042,68.172,22370.0
2015-08-26 15:30:00,85.26,86.2,85.26,86.12,76657.0,68.188,68.9398,68.188,68.8758,76657.0
2015-08-27 09:30:00,86.95,87.28,86.86,87.21,46381.0,69.5396,69.8035,69.4676,69.7475,46381.0
2015-08-27 10:00:00,87.18,87.67,86.87,87.3,104917.0,69.7235,70.1154,69.4756,69.8195,104917.0
2015-08-27 10:30:00,87.31,88.0,87.2,88.0,42947.0,69.8275,70.3794,69.7395,70.3794,42947.0
2015-08-27 11:00:00,88.0,88.0,87.64,88.0,34549.0,70.3794,70.3794,70.0914,70.3794,34549.0
2015-08-27 11:30:00,88.0,88.0,87.6,87.79,17300.0,70.3794,70.3794,70.0594,70.2114,17300.0
2015-08-27 12:00:00,87.84,88.01,87.68,87.78,32005.0,70.2514,70.3873,70.1234,70.2034,32005.0
2015-08-27 12:30:00,87.79,88.0,87.65,87.81,20675.0,70.2114,70.3794,70.0994,70.2274,20675.0
2015-08-27 13:00:00,87.85,87.95,87.78,87.81,30032.0,70.2594,70.3394,70.2034,70.2274,30032.0
2015-08-27 13:30:00,87.82,87.85,87.57,87.7,156998.0,70.2354,70.2594,70.0355,70.1394,156998.0
2015-08-27 14:00:00,87.73,87.73,87.18,87.2,26179.0,70.1634,70.1634,69.7235,69.7395,26179.0
2015-08-27 14:30:00,87.2,87.35,86.18,86.18,36393.0,69.7395,69.8595,68.9238,68.9238,36393.0
2015-08-27 15:00:00,86.31,87.38,85.92,87.27,49299.0,69.0277,69.8835,68.7158,69.7955,49299.0
2015-08-27 15:30:00,87.28,87.86,87.1,87.85,52834.0,69.8035,70.2674,69.6596,70.2594,52834.0
2015-08-28 09:30:00,87.44,88.03,87.1,88.03,28989.0,69.9315,70.4033,69.6596,70.4033,28989.0
2015-08-28 10:00:00,88.03,88.05,87.5,87.97,8627.0,70.4033,70.4193,69.9795,70.3554,8627.0
2015-08-28 10:30:00,88.02,88.15,87.73,87.77,11268.0,70.3953,70.4993,70.1634,70.1954,11268.0
2015-08-28 11:00:00,87.91,87.96,87.49,87.65,10680.0,70.3074,70.3474,69.9715,70.0994,10680.0
2015-08-28 11:30:00,87.58,87.89,87.38,87.44,12859.0,70.0435,70.2914,69.8835,69.9315,12859.0
2015-08-28 12:00:00,87.53,87.74,87.52,87.71,5300.0,70.0035,70.1714,69.9955,70.1474,5300.0
2015-08-28 12:30:00,87.66,87.79,87.42,87.42,6100.0,70.1074,70.2114,69.9155,69.9155,6100.0
2015-08-28 13:00:00,87.49,87.52,87.16,87.22,8911.0,69.9715,69.9955,69.7075,69.7555,8911.0
2015-08-28 13:30:00,87.21,87.31,87.03,87.16,6200.0,69.7475,69.8275,69.6036,69.7075,6200.0
2015-08-28 14:00:00,87.17,87.38,87.06,87.25,8600.0,69.7155,69.8835,69.6276,69.7795,8600.0
2015-08-28 14:30:00,87.33,87.46,87.13,87.41,11446.0,69.8435,69.9475,69.6836,69.9075,11446.0
2015-08-28 15:00:00,87.41,87.48,87.2,87.34,16132.0,69.9075,69.9635,69.7395,69.8515,16132.0
2015-08-28 15:30:00,87.3,87.78,87.12,87.75,53030.0,69.8195,70.2034,69.6756,70.1794,53030.0
2015-08-31 09:30:00,87.11,87.11,86.21,86.53,21470.0,69.6676,69.6676,68.9478,69.2037,21470.0
2015-08-31 10:00:00,86.55,86.98,85.9,86.97,13085.0,69.2197,69.5636,68.6998,69.5556,13085.0
2015-08-31 10:30:00,87.08,87.33,86.82,87.09,7994.0,69.6436,69.8435,69.4356,69.6516,7994.0
2015-08-31 11:00:00,87.17,87.56,86.88,87.43,28600.0,69.7155,70.0275,69.4836,69.9235,28600.0
2015-08-31 11:30:00,87.41,88.0,87.26,87.85,8500.0,69.9075,70.3794,69.7875,70.2594,8500.0
2015-08-31 12:00:00,87.87,88.34,87.42,88.24,9800.0,70.2754,70.6513,69.9155,70.5713,9800.0
2015-08-31 12:30:00,88.22,88.44,88.08,88.33,10200.0,70.5553,70.7312,70.4433,70.6433,10200.0
2015-08-31 13:00:00,88.45,88.89,88.08,88.08,16213.0,70.7392,71.0911,70.4433,70.4433,16213.0
2015-08-31 13:30:00,88.05,88.9,88.04,88.77,7889.0,70.4193,71.0991,70.4113,70.9952,7889.0
2015-08-31 14:00:00,88.84,89.0,88.39,88.53,10776.0,71.0512,71.1791,70.6913,70.8032,10776.0
2015-08-31 14:30:00,88.49,88.82,88.13,88.28,12165.0,70.7712,71.0352,70.4833,70.6033,12165.0
2015-08-31 15:00:00,88.23,88.28,88.01,88.27,29409.0,70.5633,70.6033,70.3873,70.5953,29409.0
2015-08-31 15:30:00,88.25,89.73,88.25,89.04,172243.0,70.5793,71.7629,70.5793,71.2111,172243.0
2015-09-01 09:30:00,87.58,88.0,86.81,86.84,49788.0,70.0435,70.3794,69.4276,69.4516,49788.0
2015-09-01 10:00:00,86.87,87.1,86.34,87.04,30656.0,69.4756,69.6596,69.0517,69.6116,30656.0
2015-09-01 10:30:00,87.04,87.3,86.65,86.78,36158.0,69.6116,69.8195,69.2997,69.4036,36158.0
2015-09-01 11:00:00,86.87,87.03,86.42,86.58,17820.0,69.4756,69.6036,69.1157,69.2437,17820.0
2015-09-01 11:30:00,86.62,86.86,86.51,86.76,86928.0,69.2757,69.4676,69.1877,69.3876,86928.0
2015-09-01 12:00:00,86.84,87.33,86.77,86.89,15192.0,69.4516,69.8435,69.3956,69.4916,15192.0
2015-09-01 12:30:00,86.9,87.0,86.51,86.59,31181.0,69.4996,69.5796,69.1877,69.2517,31181.0
2015-09-01 13:00:00,86.68,86.87,86.48,86.79,21378.0,69.3237,69.4756,69.1637,69.4116,21378.0
2015-09-01 13:30:00,86.75,87.23,86.69,87.16,29789.0,69.3796,69.7635,69.3317,69.7075,29789.0
2015-09-01 14:00:00,87.08,87.08,86.61,86.63,15912.0,69.6436,69.6436,69.2677,69.2837,15912.0
2015-09-01 14:30:00,86.6,87.24,86.6,86.72,27921.0,69.2597,69.7715,69.2597,69.3557,27921.0
2015-09-01 15:00:00,86.7,86.95,86.5,86.75,47762.0,69.3397,69.5396,69.1797,69.3796,47762.0
2015-09-01 15:30:00,86.78,86.94,86.49,86.65,180341.0,69.4036,69.5316,69.1717,69.2997,180341.0
2015-09-02 09:30:00,87.47,87.99,87.14,87.28,35500.0,69.9555,70.3714,69.6916,69.8035,35500.0
2015-09-02 10:00:00,87.39,87.46,86.98,87.01,13300.0,69.8915,69.9475,69.5636,69.5876,13300.0
2015-09-02 10:30:00,86.94,86.95,86.51,86.83,39787.0,69.5316,69.5396,69.1877,69.4436,39787.0
2015-09-02 11:00:00,86.86,87.49,86.86,87.47,15130.0,69.4676,69.9715,69.4676,69.9555,15130.0
2015-09-02 11:30:00,87.45,87.45,86.72,86.84,10363.0,69.9395,69.9395,69.3557,69.4516,10363.0
2015-09-02 12:00:00,87.06,87.41,87.02,87.35,6698.0,69.6276,69.9075,69.5956,69.8595,6698.0
2015-09-02 12:30:00,87.45,87.99,87.43,87.94,11198.0,69.9395,70.3714,69.9235,70.3314,11198.0
2015-09-02 13:00:00,87.87,88.0,87.79,87.95,7925.0,70.2754,70.3794,70.2114,70.3394,7925.0
2015-09-02 13:30:00,87.94,87.94,87.03,87.05,10285.0,70.3314,70.3314,69.6036,69.6196,10285.0
2015-09-02 14:00:00,87.08,87.45,86.98,87.2,12254.0,69.6436,69.9395,69.5636,69.7395,12254.0
2015-09-02 14:30:00,87.2,87.25,86.92,87.08,14605.0,69.7395,69.7795,69.5156,69.6436,14605.0
2015-09-02 15:00:00,87.02,87.41,86.96,87.14,11200.0,69.5956,69.9075,69.5476,69.6916,11200.0
2015-09-02 15:30:00,87.2,87.61,87.16,87.61,35921.0,69.7395,70.0674,69.7075,70.0674,35921.0
2015-09-03 09:30:00,87.94,87.94,87.21,87.35,17554.0,70.3314,70.3314,69.7475,69.8595,17554.0
2015-09-03 10:00:00,87.35,88.35,87.18,88.35,25900.0,69.8595,70.6593,69.7235,70.6593,25900.0
2015-09-03 10:30:00,88.32,88.71,88.09,88.67,17264.0,70.6353,70.9472,70.4513,70.9152,17264.0
2015-09-03 11:00:00,88.63,88.79,88.17,88.4,38837.0,70.8832,71.0112,70.5153,70.6993,38837.0
2015-09-03 11:30:00,88.22,88.29,88.06,88.15,28277.0,70.5553,70.6113,70.4273,70.4993,28277.0
2015-09-03 12:00:00,88.12,88.3,87.94,88.06,44103.0,70.4753,70.6193,70.3314,70.4273,44103.0
2015-09-03 12:30:00,88.01,88.11,87.68,88.1,12400.0,70.3873,70.4673,70.1234,70.4593,12400.0
2015-09-03 13:00:00,88.01,88.03,87.44,87.69,24038.0,70.3873,70.4033,69.9315,70.1314,24038.0
2015-09-03 13:30:00,87.67,87.78,87.34,87.42,15832.0,70.1154,70.2034,69.8515,69.9155,15832.0
2015-09-03 14:00:00,87.39,87.53,87.11,87.49,50186.0,69.8915,70.0035,69.6676,69.9715,50186.0
2015-09-03 14:30:00,87.55,87.63,87.24,87.38,26568.0,70.0195,70.0834,69.7715,69.8835,26568.0
2015-09-03 15:00:00,87.41,87.54,87.23,87.31,26315.0,69.9075,70.0115,69.7635,69.8275,26315.0
2015-09-03 15:30:00,87.27,87.75,87.06,87.64,78101.0,69.7955,70.1794,69.6276,70.0914,78101.0
2015-09-04 09:30:00,86.68,86.73,85.86,86.18,21234.0,69.3237,69.3636,68.6679,68.9238,21234.0
2015-09-04 10:00:00,86.08,86.32,85.8,86.19,56837.0,68.8438,69.0357,68.6199,68.9318,56837.0
2015-09-04 10:30:00,86.14,86.18,85.44,85.64,19202.0,68.8918,68.9238,68.332,68.4919,19202.0
2015-09-04 11:00:00,85.64,85.66,85.22,85.27,35674.0,68.4919,68.5079,68.156,68.196,35674.0
2015-09-04 11:30:00,85.25,85.28,84.99,85.19,11915.0,68.18,68.204,67.9721,68.132,11915.0
2015-09-04 12:00:00,85.16,85.26,84.81,84.81,10278.0,68.108,68.188,67.8281,67.8281,10278.0
2015-09-04 12:30:00,84.87,85.2,84.87,85.01,14800.0,67.8761,68.14,67.8761,67.9881,14800.0
2015-09-04 13:00:00,85.0,85.13,84.85,84.95,14022.0,67.9801,68.084,67.8601,67.9401,14022.0
2015-09-04 13:30:00,84.91,84.99,84.83,84.94,10305.0,67.9081,67.9721,67.8441,67.9321,10305.0
2015-09-04 14:00:00,84.94,85.13,84.9,85.0,10512.0,67.9321,68.084,67.9001,67.9801,10512.0
2015-09-04 14:30:00,84.96,84.97,84.73,84.83,13725.0,67.9481,67.9561,67.7641,67.8441,13725.0
2015-09-04 15:00:00,84.83,84.91,84.5,84.65,25139.0,67.8441,67.9081,67.5802,67.7001,25139.0
2015-09-04 15:30:00,84.66,85.27,84.56,84.76,40499.0,67.7081,68.196,67.6282,67.7881,40499.0
2015-09-08 09:30:00,86.39,86.51,85.55,86.0,50156.0,69.0917,69.1877,68.4199,68.7798,50156.0
2015-09-08 10:00:00,86.03,86.03,85.57,85.7,52940.0,68.8038,68.8038,68.4359,68.5399,52940.0
2015-09-08 10:30:00,85.7,85.76,85.0,85.05,56445.0,68.5399,68.5879,67.9801,68.02,56445.0
2015-09-08 11:00:00,85.01,85.08,84.85,84.96,46693.0,67.9881,68.044,67.8601,67.9481,46693.0
2015-09-08 11:30:00,84.94,85.03,84.75,84.85,23593.0,67.9321,68.004,67.7801,67.8601,23593.0
2015-09-08 12:00:00,84.85,85.21,84.8,85.14,24725.0,67.8601,68.148,67.8201,68.092,24725.0
2015-09-08 12:30:00,85.14,85.15,84.58,84.58,22351.0,68.092,68.1,67.6442,67.6442,22351.0
2015-09-08 13:00:00,84.62,85.2,84.61,85.12,46809.0,67.6761,68.14,67.6681,68.076,46809.0
2015-09-08 13:30:00,85.11,85.17,84.94,85.01,30006.0,68.068,68.116,67.9321,67.9881,30006.0
2015-09-08 14:00:00,85.02,85.44,84.7,85.27,42766.0,67.9961,68.332,67.7401,68.196,42766.0
2015-09-08 14:30:00,85.22,85.27,84.84,84.85,31002.0,68.156,68.196,67.8521,67.8601,31002.0
2015-09-08 15:00:00,84.85,85.15,84.79,84.84,39207.0,67.8601,68.1,67.8121,67.8521,39207.0
2015-09-08 15:30:00,84.86,85.3,84.82,85.06,88930.0,67.8681,68.22,67.8361,68.028,88930.0
2015-09-09 09:30:00,86.26,87.0,86.18,86.25,28604.0,68.9878,69.5796,68.9238,68.9798,28604.0
2015-09-09 10:00:00,86.27,86.47,86.12,86.28,12669.0,68.9958,69.1557,68.8758,69.0038,12669.0
2015-09-09 10:30:00,86.25,86.37,85.59,85.73,57085.0,68.9798,69.0757,68.4519,68.5639,57085.0
2015-09-09 11:00:00,85.73,86.36,85.73,86.02,15415.0,68.5639,69.0677,68.5639,68.7958,15415.0
2015-09-09 11:30:00,86.07,86.28,86.01,86.01,13163.0,68.8358,69.0038,68.7878,68.7878,13163.0
2015-09-09 12:00:00,86.03,86.27,85.97,86.19,7005.0,68.8038,68.9958,68.7558,68.9318,7005.0
2015-09-09 12:30:00,86.24,86.26,85.88,85.97,5935.0,68.9718,68.9878,68.6838,68.7558,5935.0
2015-09-09 13:00:00,85.96,86.04,85.86,85.92,6024.0,68.7478,68.8118,68.6679,68.7158,6024.0
2015-09-09 13:30:00,85.85,85.85,85.56,85.6,13731.0,68.6599,68.6599,68.4279,68.4599,13731.0
2015-09-09 14:00:00,85.62,85.84,85.41,85.46,12300.0,68.4759,68.6519,68.308,68.3479,12300.0
2015-09-09 14:30:00,85.46,85.46,85.07,85.4,10685.0,68.3479,68.3479,68.036,68.3,10685.0
2015-09-09 15:00:00,85.36,85.56,85.08,85.08,17938.0,68.268,68.4279,68.044,68.044,17938.0
2015-09-09 15:30:00,85.1,85.1,84.76,84.89,45285.0,68.06,68.06,67.7881,67.8921,45285.0
2015-09-10 09:30:00,84.48,84.89,84.18,84.36,28971.0,67.5642,67.8921,67.3242,67.4682,28971.0
2015-09-10 10:00:00,84.36,84.83,84.36,84.83,28918.0,67.4682,67.8441,67.4682,67.8441,28918.0
2015-09-10 10:30:00,84.81,85.39,84.75,84.75,39869.0,67.8281,68.292,67.7801,67.7801,39869.0
2015-09-10 11:00:00,84.76,85.5,84.73,85.47,10434.0,67.7881,68.3799,67.7641,68.3559,10434.0
2015-09-10 11:30:00,85.55,85.62,85.37,85.56,13398.0,68.4199,68.4759,68.276,68.4279,13398.0
2015-09-10 12:00:00,85.54,85.62,85.07,85.1,26412.0,68.4119,68.4759,68.036,68.06,26412.0
2015-09-10 12:30:00,85.08,85.51,85.08,85.51,10501.0,68.044,68.3879,68.044,68.3879,10501.0
2015-09-10 13:00:00,85.4,86.18,85.33,86.1,11800.0,68.3,68.9238,68.244,68.8598,11800.0
2015-09-10 13:30:00,86.15,86.36,86.04,86.36,5600.0,68.8998,69.0677,68.8118,69.0677,5600.0
2015-09-10 14:00:00,86.4,86.48,86.24,86.25,10502.0,69.0997,69.1637,68.9718,68.9798,10502.0
2015-09-10 14:30:00,86.24,86.35,86.0,86.03,10838.0,68.9718,69.0597,68.7798,68.8038,10838.0
2015-09-10 15:00:00,85.94,86.13,85.8,85.91,12400.0,68.7318,68.8838,68.6199,68.7078,12400.0
2015-09-10 15:30:00,85.88,85.88,85.46,85.58,51017.0,68.6838,68.6838,68.3479,68.4439,51017.0
2015-09-11 09:30:00,85.26,86.3,85.26,86.1,31845.0,68.188,69.0198,68.188,68.8598,31845.0
2015-09-11 10:00:00,86.14,86.29,85.59,85.62,56073.0,68.8918,69.0118,68.4519,68.4759,56073.0
2015-09-11 10:30:00,85.61,86.03,85.56,85.63,36554.0,68.4679,68.8038,68.4279,68.4839,36554.0
2015-09-11 11:00:00,85.69,86.1,85.66,85.99,7954.0,68.5319,68.8598,68.5079,68.7718,7954.0
2015-09-11 11:30:00,86.04,86.21,85.9,86.13,12920.0,68.8118,68.9478,68.6998,68.8838,12920.0
2015-09-11 12:00:00,86.13,86.35,86.04,86.25,9493.0,68.8838,69.0597,68.8118,68.9798,9493.0
2015-09-11 12:30:00,86.26,86.41,86.18,86.23,7150.0,68.9878,69.1077,68.9238,68.9638,7150.0
2015-09-11 13:00:00,86.29,86.3,86.05,86.12,8215.0,69.0118,69.0198,68.8198,68.8758,8215.0
2015-09-11 13:30:00,86.12,86.26,86.04,86.08,10200.0,68.8758,68.9878,68.8118,68.8438,10200.0
2015-09-11 14:00:00,86.06,86.2,85.97,86.12,10507.0,68.8278,68.9398,68.7558,68.8758,10507.0
2015-09-11 14:30:00,86.14,86.33,86.14,86.3,6700.0,68.8918,69.0437,68.8918,69.0198,6700.0
2015-09-11 15:00:00,86.28,86.42,86.25,86.37,11144.0,69.0038,69.1157,68.9798,69.0757,11144.0
2015-09-11 15:30:00,86.37,86.37,86.07,86.24,28793.0,69.0757,69.0757,68.8358,68.9718,28793.0
2015-09-14 09:30:00,86.29,86.29,85.57,85.86,16696.0,69.0118,69.0118,68.4359,68.6679,16696.0
2015-09-14 10:00:00,85.96,86.03,85.43,85.45,25549.0,68.7478,68.8038,68.324,68.3399,25549.0
2015-09-14 10:30:00,85.33,85.38,84.41,84.68,36627.0,68.244,68.284,67.5082,67.7241,36627.0
2015-09-14 11:00:00,84.7,85.03,84.7,84.99,25655.0,67.7401,68.004,67.7401,67.9721,25655.0
2015-09-14 11:30:00,84.99,85.29,84.88,85.29,11695.0,67.9721,68.212,67.8841,68.212,11695.0
2015-09-14 12:00:00,85.21,85.21,84.87,85.03,7232.0,68.148,68.148,67.8761,68.004,7232.0
2015-09-14 12:30:00,85.02,85.16,84.95,85.09,7200.0,67.9961,68.108,67.9401,68.052,7200.0
2015-09-14 13:00:00,85.08,85.18,84.94,85.15,4600.0,68.044,68.124,67.9321,68.1,4600.0
2015-09-14 13:30:00,85.1,85.25,84.95,85.13,20096.0,68.06,68.18,67.9401,68.084,20096.0
2015-09-14 14:00:00,85.15,85.24,85.03,85.14,9247.0,68.1,68.172,68.004,68.092,9247.0
2015-09-14 14:30:00,85.09,85.28,85.02,85.17,11954.0,68.052,68.204,67.9961,68.116,11954.0
2015-09-14 15:00:00,85.16,85.18,85.0,85.09,17294.0,68.108,68.124,67.9801,68.052,17294.0
2015-09-14 15:30:00,85.11,85.28,85.07,85.18,49461.0,68.068,68.204,68.036,68.124,49461.0
2015-09-15 09:30:00,85.42,85.74,85.18,85.56,15844.0,68.316,68.5719,68.124,68.4279,15844.0
2015-09-15 10:00:00,85.6,86.19,85.5,86.07,19616.0,68.4599,68.9318,68.3799,68.8358,19616.0
2015-09-15 10:30:00,86.11,86.58,86.11,86.49,11410.0,68.8678,69.2437,68.8678,69.1717,11410.0
2015-09-15 11:00:00,86.47,86.54,86.26,86.46,21402.0,69.1557,69.2117,68.9878,69.1477,21402.0
2015-09-15 11:30:00,86.43,87.02,86.43,86.95,21175.0,69.1237,69.5956,69.1237,69.5396,21175.0
2015-09-15 12:00:00,86.97,87.18,86.95,87.17,19803.0,69.5556,69.7235,69.5396,69.7155,19803.0
2015-09-15 12:30:00,87.2,87.28,86.75,87.06,22690.0,69.7395,69.8035,69.3796,69.6276,22690.0
2015-09-15 13:00:00,87.09,87.18,86.77,86.84,13947.0,69.6516,69.7235,69.3956,69.4516,13947.0
2015-09-15 13:30:00,86.84,86.89,86.32,86.36,16229.0,69.4516,69.4916,69.0357,69.0677,16229.0
2015-09-15 14:00:00,86.27,86.91,86.27,86.91,12300.0,68.9958,69.5076,68.9958,69.5076,12300.0
2015-09-15 14:30:00,86.94,87.11,86.73,86.75,21600.0,69.5316,69.6676,69.3636,69.3796,21600.0
2015-09-15 15:00:00,86.76,86.95,86.58,86.9,26448.0,69.3876,69.5396,69.2437,69.4996,26448.0
2015-09-15 15:30:00,86.92,86.96,86.63,86.82,76702.0,69.5156,69.5476,69.2837,69.4356,76702.0
2015-09-16 09:30:00,88.41,89.89,87.7,89.0,52194.0,70.7073,71.8909,70.1394,71.1791,52194.0
2015-09-16 10:00:00,89.02,89.33,88.28,88.4,31627.0,71.1951,71.443,70.6033,70.6993,31627.0
2015-09-16 10:30:00,88.43,88.75,88.23,88.4,15831.0,70.7233,70.9792,70.5633,70.6993,15831.0
2015-09-16 11:00:00,88.52,88.77,88.22,88.22,28839.0,70.7952,70.9952,70.5553,70.5553,28839.0
2015-09-16 11:30:00,88.28,88.57,88.18,88.57,27272.0,70.6033,70.8352,70.5233,70.8352,27272.0
2015-09-16 12:00:00,88.62,88.84,88.46,88.55,11751.0,70.8752,71.0512,70.7472,70.8192,11751.0
2015-09-16 12:30:00,88.41,88.73,88.34,88.69,21454.0,70.7073,70.9632,70.6513,70.9312,21454.0
2015-09-16 13:00:00,88.72,88.72,88.12,88.25,14521.0,70.9552,70.9552,70.4753,70.5793,14521.0
2015-09-16 13:30:00,88.21,88.82,88.13,88.65,19522.0,70.5473,71.0352,70.4833,70.8992,19522.0
2015-09-16 14:00:00,88.7,88.7,88.28,88.52,16309.0,70.9392,70.9392,70.6033,70.7952,16309.0
2015-09-16 14:30:00,88.47,88.82,88.36,88.68,11510.0,70.7552,71.0352,70.6673,70.9232,11510.0
2015-09-16 15:00:00,88.67,88.96,88.61,88.85,14817.0,70.9152,71.1471,70.8672,71.0592,14817.0
2015-09-16 15:30:00,88.88,89.1,88.62,88.98,56394.0,71.0831,71.2591,70.8752,71.1631,56394.0
2015-09-17 09:30:00,88.64,89.9,88.5,89.31,84828.0,70.8912,71.8989,70.7792,71.427,84828.0
2015-09-17 10:00:00,89.3,89.35,88.59,88.72,21230.0,71.419,71.459,70.8512,70.9552,21230.0
2015-09-17 10:30:00,88.68,89.1,88.55,89.0,25003.0,70.9232,71.2591,70.8192,71.1791,25003.0
2015-09-17 11:00:00,88.97,89.06,88.75,88.84,12550.0,71.1551,71.2271,70.9792,71.0512,12550.0
2015-09-17 11:30:00,88.85,88.95,88.81,88.84,11743.0,71.0592,71.1391,71.0272,71.0512,11743.0
2015-09-17 12:00:00,88.84,88.89,88.67,88.83,38869.0,71.0512,71.0911,70.9152,71.0432,38869.0
2015-09-17 12:30:00,88.83,89.06,88.79,89.06,10268.0,71.0432,71.2271,71.0112,71.2271,10268.0
2015-09-17 13:00:00,89.0,89.32,88.97,89.09,11451.0,71.1791,71.435,71.1551,71.2511,11451.0
2015-09-17 13:30:00,89.16,89.45,89.09,89.32,11426.0,71.3071,71.539,71.2511,71.435,11426.0
2015-09-17 14:00:00,89.37,90.42,89.34,90.07,38374.0,71.475,72.3148,71.451,72.0349,38374.0
2015-09-17 14:30:00,89.93,92.11,89.93,91.71,59700.0,71.9229,73.6664,71.9229,73.3465,59700.0
2015-09-17 15:00:00,91.67,91.71,90.57,91.01,68146.0,73.3145,73.3465,72.4347,72.7866,68146.0
2015-09-17 15:30:00,91.06,91.44,90.66,90.8,74388.0,72.8266,73.1305,72.5067,72.6187,74388.0
2015-09-18 09:30:00,90.03,90.22,89.2,89.62,24825.0,72.0029,72.1548,71.3391,71.675,24825.0
2015-09-18 10:00:00,89.62,90.65,89.62,90.63,23550.0,71.675,72.4987,71.675,72.4827,23550.0
2015-09-18 10:30:00,90.6,90.91,90.38,90.71,8900.0,72.4587,72.7067,72.2828,72.5467,8900.0
2015-09-18 11:00:00,90.84,90.84,90.55,90.57,9900.0,72.6507,72.6507,72.4188,72.4347,9900.0
2015-09-18 11:30:00,90.52,90.52,90.23,90.39,11552.0,72.3948,72.3948,72.1628,72.2908,11552.0
2015-09-18 12:00:00,90.43,90.5,89.92,90.22,7191.0,72.3228,72.3788,71.9149,72.1548,7191.0
2015-09-18 12:30:00,90.17,90.21,89.98,90.08,5591.0,72.1148,72.1468,71.9629,72.0429,5591.0
2015-09-18 13:00:00,90.03,90.05,89.65,89.71,8400.0,72.0029,72.0189,71.699,71.747,8400.0
2015-09-18 13:30:00,89.75,89.87,89.48,89.63,11858.0,71.7789,71.8749,71.563,71.683,11858.0
2015-09-18 14:00:00,89.68,89.86,89.47,89.77,7221.0,71.723,71.8669,71.555,71.7949,7221.0
2015-09-18 14:30:00,89.76,89.8,89.42,89.67,7933.0,71.7869,71.8189,71.515,71.715,7933.0
2015-09-18 15:00:00,89.71,90.1,89.41,90.1,26342.0,71.747,72.0589,71.507,72.0589,26342.0
2015-09-18 15:30:00,90.11,90.52,89.58,90.02,160513.0,72.0669,72.3948,71.643,71.9949,160513.0
2015-09-21 09:30:00,90.28,90.28,88.82,89.22,41946.0,72.2028,72.2028,71.0352,71.3551,41946.0
2015-09-21 10:00:00,89.48,89.83,89.12,89.73,12301.0,71.563,71.8429,71.2751,71.7629,12301.0
2015-09-21 10:30:00,89.76,90.0,89.54,89.56,13200.0,71.7869,71.9789,71.611,71.627,13200.0
2015-09-21 11:00:00,89.7,89.78,89.49,89.59,6490.0,71.739,71.8029,71.571,71.651,6490.0
2015-09-21 11:30:00,89.61,89.71,89.17,89.38,21866.0,71.667,71.747,71.3151,71.483,21866.0
2015-09-21 12:00:00,89.38,89.66,89.23,89.46,5377.0,71.483,71.707,71.3631,71.547,5377.0
2015-09-21 12:30:00,89.41,89.44,88.93,88.99,4600.0,71.507,71.531,71.1231,71.1711,4600.0
2015-09-21 13:00:00,88.99,89.6,88.92,89.6,10745.0,71.1711,71.659,71.1151,71.659,10745.0
2015-09-21 13:30:00,89.62,90.0,89.51,89.92,4027.0,71.675,71.9789,71.587,71.9149,4027.0
2015-09-21 14:00:00,89.82,90.27,89.82,90.19,8129.0,71.8349,72.1948,71.8349,72.1308,8129.0
2015-09-21 14:30:00,90.18,90.4,90.08,90.31,7752.0,72.1228,72.2988,72.0429,72.2268,7752.0
2015-09-21 15:00:00,90.28,90.54,90.19,90.45,12138.0,72.2028,72.4108,72.1308,72.3388,12138.0
2015-09-21 15:30:00,90.44,90.58,90.21,90.56,41759.0,72.3308,72.4427,72.1468,72.4268,41759.0
2015-09-22 09:30:00,88.67,89.71,88.54,89.7,13205.0,70.9152,71.747,70.8112,71.739,13205.0
2015-09-22 10:00:00,89.65,89.68,89.3,89.44,15776.0,71.699,71.723,71.419,71.531,15776.0
2015-09-22 10:30:00,89.43,89.57,89.28,89.5,37963.0,71.523,71.635,71.4031,71.579,37963.0
2015-09-22 11:00:00,89.49,89.6,89.36,89.37,32603.0,71.571,71.659,71.467,71.475,32603.0
2015-09-22 11:30:00,89.36,89.66,89.31,89.66,13110.0,71.467,71.707,71.427,71.707,13110.0
2015-09-22 12:00:00,89.68,89.9,89.64,89.7,13794.0,71.723,71.8989,71.691,71.739,13794.0
2015-09-22 12:30:00,89.67,89.76,89.5,89.5,10391.0,71.715,71.7869,71.579,71.579,10391.0
2015-09-22 13:00:00,89.5,89.65,89.49,89.57,16633.0,71.579,71.699,71.571,71.635,16633.0
2015-09-22 13:30:00,89.51,89.64,89.49,89.49,20300.0,71.587,71.691,71.571,71.571,20300.0
2015-09-22 14:00:00,89.51,89.63,89.42,89.45,16490.0,71.587,71.683,71.515,71.539,16490.0
2015-09-22 14:30:00,89.54,89.57,89.41,89.5,16500.0,71.611,71.635,71.507,71.579,16500.0
2015-09-22 15:00:00,89.51,89.75,89.49,89.75,38150.0,71.587,71.7789,71.571,71.7789,38150.0
2015-09-22 15:30:00,89.74,89.84,89.58,89.72,82934.0,71.7709,71.8509,71.643,71.7549,82934.0
2015-09-23 09:30:00,89.07,90.18,89.06,90.05,41889.0,71.2351,72.1228,71.2271,72.0189,41889.0
2015-09-23 10:00:00,89.99,90.0,89.56,89.63,16889.0,71.9709,71.9789,71.627,71.683,16889.0
2015-09-23 10:30:00,89.63,90.51,89.56,90.35,15038.0,71.683,72.3868,71.627,72.2588,15038.0
2015-09-23 11:00:00,90.37,90.7,89.95,90.22,9800.0,72.2748,72.5387,71.9389,72.1548,9800.0
2015-09-23 11:30:00,90.19,90.59,90.0,90.53,29460.0,72.1308,72.4507,71.9789,72.4028,29460.0
2015-09-23 12:00:00,90.55,90.55,89.93,90.23,16195.0,72.4188,72.4188,71.9229,72.1628,16195.0
2015-09-23 12:30:00,90.23,90.71,90.21,90.71,10000.0,72.1628,72.5467,72.1468,72.5467,10000.0
2015-09-23 13:00:00,90.76,91.06,90.74,90.74,14714.0,72.5867,72.8266,72.5707,72.5707,14714.0
2015-09-23 13:30:00,90.69,90.75,90.23,90.23,19042.0,72.5307,72.5787,72.1628,72.1628,19042.0
2015-09-23 14:00:00,90.31,90.38,90.19,90.21,14850.0,72.2268,72.2828,72.1308,72.1468,14850.0
2015-09-23 14:30:00,90.17,90.36,90.17,90.25,17700.0,72.1148,72.2668,72.1148,72.1788,17700.0
2015-09-23 15:00:00,90.28,90.36,90.05,90.26,29498.0,72.2028,72.2668,72.0189,72.1868,29498.0
2015-09-23 15:30:00,90.27,90.38,90.2,90.3,73190.0,72.1948,72.2828,72.1388,72.2188,73190.0
2015-09-24 09:30:00,88.96,89.19,88.57,88.85,60820.0,71.1471,71.3311,70.8352,71.0592,60820.0
2015-09-24 10:00:00,88.85,89.28,88.76,89.06,57278.0,71.0592,71.4031,70.9872,71.2271,57278.0
2015-09-24 10:30:00,89.02,89.07,88.79,88.87,39592.0,71.1951,71.2351,71.0112,71.0751,39592.0
2015-09-24 11:00:00,88.88,89.08,88.74,88.88,30338.0,71.0831,71.2431,70.9712,71.0831,30338.0
2015-09-24 11:30:00,88.9,89.55,88.89,89.53,15750.0,71.0991,71.619,71.0911,71.603,15750.0
2015-09-24 12:00:00,89.54,89.66,89.14,89.4,22133.0,71.611,71.707,71.2911,71.499,22133.0
2015-09-24 12:30:00,89.45,89.88,88.97,88.98,15489.0,71.539,71.8829,71.1551,71.1631,15489.0
2015-09-24 13:00:00,88.97,89.38,88.92,89.16,9600.0,71.1551,71.483,71.1151,71.3071,9600.0
2015-09-24 13:30:00,89.14,89.54,89.14,89.19,8930.0,71.2911,71.611,71.2911,71.3311,8930.0
2015-09-24 14:00:00,89.14,89.58,89.08,89.47,17918.0,71.2911,71.643,71.2431,71.555,17918.0
2015-09-24 14:30:00,89.48,90.15,89.48,89.92,19746.0,71.563,72.0988,71.563,71.9149,19746.0
2015-09-24 15:00:00,89.77,89.84,89.37,89.79,19012.0,71.7949,71.8509,71.475,71.8109,19012.0
2015-09-24 15:30:00,89.81,90.03,89.71,89.85,64778.0,71.8269,72.0029,71.747,71.8589,64778.0
2015-09-25 09:30:00,90.85,91.02,89.25,89.4,43258.0,72.6587,72.7946,71.3791,71.499,43258.0
2015-09-25 10:00:00,89.48,89.55,88.83,89.0,73252.0,71.563,71.619,71.0432,71.1791,73252.0
2015-09-25 10:30:00,89.0,89.07,88.78,89.0,18351.0,71.1791,71.2351,71.0032,71.1791,18351.0
2015-09-25 11:00:00,88.98,89.0,87.95,88.04,23928.0,71.1631,71.1791,70.3394,70.4113,23928.0
2015-09-25 11:30:00,87.98,88.02,87.59,87.74,24951.0,70.3634,70.3953,70.0514,70.1714,24951.0
2015-09-25 12:00:00,87.73,87.91,87.47,87.7,18706.0,70.1634,70.3074,69.9555,70.1394,18706.0
2015-09-25 12:30:00,87.7,87.76,87.52,87.56,17896.0,70.1394,70.1874,69.9955,70.0275,17896.0
2015-09-25 13:00:00,87.53,87.87,87.48,87.77,20971.0,70.0035,70.2754,69.9635,70.1954,20971.0
2015-09-25 13:30:00,87.79,87.96,87.67,87.91,14300.0,70.2114,70.3474,70.1154,70.3074,14300.0
2015-09-25 14:00:00,87.93,88.06,87.56,87.56,14772.0,70.3234,70.4273,70.0275,70.0275,14772.0
2015-09-25 14:30:00,87.46,87.6,87.24,87.59,18701.0,69.9475,70.0594,69.7715,70.0514,18701.0
2015-09-25 15:00:00,87.56,87.56,86.81,87.24,33403.0,70.0275,70.0275,69.4276,69.7715,33403.0
2015-09-25 15:30:00,87.24,87.43,87.12,87.26,60691.0,69.7715,69.9235,69.6756,69.7875,60691.0
2015-09-28 09:30:00,87.25,87.55,86.84,87.35,23793.0,69.7795,70.0195,69.4516,69.8595,23793.0
2015-09-28 10:00:00,87.33,87.34,86.73,86.99,22065.0,69.8435,69.8515,69.3636,69.5716,22065.0
2015-09-28 10:30:00,87.1,87.58,87.06,87.15,14058.0,69.6596,70.0435,69.6276,69.6996,14058.0
2015-09-28 11:00:00,87.08,87.35,86.95,87.01,11306.0,69.6436,69.8595,69.5396,69.5876,11306.0
2015-09-28 11:30:00,86.99,87.76,86.99,87.71,23580.0,69.5716,70.1874,69.5716,70.1474,23580.0
2015-09-28 12:00:00,87.72,87.72,87.35,87.35,11439.0,70.1554,70.1554,69.8595,69.8595,11439.0
2015-09-28 12:30:00,87.3,87.35,87.01,87.29,20967.0,69.8195,69.8595,69.5876,69.8115,20967.0
2015-09-28 13:00:00,87.28,87.48,87.22,87.38,9436.0,69.8035,69.9635,69.7555,69.8835,9436.0
2015-09-28 13:30:00,87.29,87.4,86.6,86.6,23900.0,69.8115,69.8995,69.2597,69.2597,23900.0
2015-09-28 14:00:00,86.58,86.8,86.44,86.8,17230.0,69.2437,69.4196,69.1317,69.4196,17230.0
2015-09-28 14:30:00,86.78,86.87,86.68,86.71,16134.0,69.4036,69.4756,69.3237,69.3477,16134.0
2015-09-28 15:00:00,86.71,86.84,86.67,86.7,16706.0,69.3477,69.4516,69.3157,69.3397,16706.0
2015-09-28 15:30:00,86.68,86.96,86.52,86.58,52253.0,69.3237,69.5476,69.1957,69.2437,52253.0
2015-09-29 09:30:00,86.88,87.25,86.45,87.07,19262.0,69.4836,69.7795,69.1397,69.6356,19262.0
2015-09-29 10:00:00,87.15,88.2,87.12,88.06,25835.0,69.6996,70.5393,69.6756,70.4273,25835.0
2015-09-29 10:30:00,88.05,88.1,86.97,87.1,14030.0,70.4193,70.4593,69.5556,69.6596,14030.0
2015-09-29 11:00:00,87.17,87.45,87.03,87.19,17503.0,69.7155,69.9395,69.6036,69.7315,17503.0
2015-09-29 11:30:00,87.24,87.93,87.0,87.61,15900.0,69.7715,70.3234,69.5796,70.0674,15900.0
2015-09-29 12:00:00,87.46,87.64,86.86,87.61,5100.0,69.9475,70.0914,69.4676,70.0674,5100.0
2015-09-29 12:30:00,87.68,87.68,87.06,87.28,6073.0,70.1234,70.1234,69.6276,69.8035,6073.0
2015-09-29 13:00:00,87.3,87.86,87.3,87.79,6750.0,69.8195,70.2674,69.8195,70.2114,6750.0
2015-09-29 13:30:00,87.78,88.13,87.78,88.03,10000.0,70.2034,70.4833,70.2034,70.4033,10000.0
2015-09-29 14:00:00,88.02,88.12,87.66,88.12,11551.0,70.3953,70.4753,70.1074,70.4753,11551.0
2015-09-29 14:30:00,88.08,88.11,87.26,87.26,13052.0,70.4433,70.4673,69.7875,69.7875,13052.0
2015-09-29 15:00:00,87.26,87.54,87.16,87.32,20119.0,69.7875,70.0115,69.7075,69.8355,20119.0
2015-09-29 15:30:00,87.37,88.07,87.37,87.97,53796.0,69.8755,70.4353,69.8755,70.3554,53796.0
2015-09-30 09:30:00,88.86,89.9,88.86,89.25,9743.0,71.0671,71.8989,71.0671,71.3791,9743.0
2015-09-30 10:00:00,89.24,89.29,88.82,88.87,11550.0,71.3711,71.411,71.0352,71.0751,11550.0
2015-09-30 10:30:00,88.78,89.02,88.56,89.02,14984.0,71.0032,71.1951,70.8272,71.1951,14984.0
2015-09-30 11:00:00,88.98,89.35,88.98,89.25,13300.0,71.1631,71.459,71.1631,71.3791,13300.0
2015-09-30 11:30:00,89.25,89.38,89.08,89.2,7700.0,71.3791,71.483,71.2431,71.3391,7700.0
2015-09-30 12:00:00,89.23,89.52,89.23,89.33,6700.0,71.3631,71.595,71.3631,71.443,6700.0
2015-09-30 12:30:00,89.34,89.39,89.2,89.27,8511.0,71.451,71.491,71.3391,71.3951,8511.0
2015-09-30 13:00:00,89.26,89.44,89.12,89.14,5900.0,71.3871,71.531,71.2751,71.2911,5900.0
2015-09-30 13:30:00,89.09,89.3,89.01,89.1,13976.0,71.2511,71.419,71.1871,71.2591,13976.0
2015-09-30 14:00:00,89.09,89.25,88.96,89.12,13489.0,71.2511,71.3791,71.1471,71.2751,13489.0
2015-09-30 14:30:00,89.13,89.33,89.01,89.3,18469.0,71.2831,71.443,71.1871,71.419,18469.0
2015-09-30 15:00:00,89.33,89.59,89.14,89.18,65366.0,71.443,71.651,71.2911,71.3231,65366.0
2015-09-30 15:30:00,89.17,89.64,89.16,89.25,97998.0,71.3151,71.691,71.3071,71.3791,97998.0
2015-10-01 09:30:00,89.62,89.67,88.75,88.94,19816.0,71.675,71.715,70.9792,71.1311,19816.0
2015-10-01 10:00:00,88.85,89.27,88.59,88.8,23156.0,71.0592,71.3951,70.8512,71.0192,23156.0
2015-10-01 10:30:00,88.79,89.02,88.66,88.86,13750.0,71.0112,71.1951,70.9072,71.0671,13750.0
2015-10-01 11:00:00,88.75,89.11,88.71,88.95,22025.0,70.9792,71.2671,70.9472,71.1391,22025.0
2015-10-01 11:30:00,88.97,89.07,88.83,88.85,6039.0,71.1551,71.2351,71.0432,71.0592,6039.0
2015-10-01 12:00:00,88.73,88.8,88.53,88.66,23901.0,70.9632,71.0192,70.8032,70.9072,23901.0
2015-10-01 12:30:00,88.73,88.8,88.53,88.68,42792.0,70.9632,71.0192,70.8032,70.9232,42792.0
2015-10-01 13:00:00,88.67,88.94,88.59,88.78,7212.0,70.9152,71.1311,70.8512,71.0032,7212.0
2015-10-01 13:30:00,88.8,88.8,88.51,88.64,5763.0,71.0192,71.0192,70.7872,70.8912,5763.0
2015-10-01 14:00:00,88.64,88.78,88.48,88.56,17690.0,70.8912,71.0032,70.7632,70.8272,17690.0
2015-10-01 14:30:00,88.53,88.7,88.46,88.65,17985.0,70.8032,70.9392,70.7472,70.8992,17985.0
2015-10-01 15:00:00,88.66,88.68,88.46,88.53,31884.0,70.9072,70.9232,70.7472,70.8032,31884.0
2015-10-01 15:30:00,88.49,88.6,88.3,88.34,101589.0,70.7712,70.8592,70.6193,70.6513,101589.0
2015-10-02 09:30:00,87.25,87.25,86.33,86.95,32950.0,69.7795,69.7795,69.0437,69.5396,32950.0
2015-10-02 10:00:00,86.92,87.49,86.72,87.1,37447.0,69.5156,69.9715,69.3557,69.6596,37447.0
2015-10-02 10:30:00,87.05,88.4,87.01,88.39,18550.0,69.6196,70.6993,69.5876,70.6913,18550.0
2015-10-02 11:00:00,88.48,88.84,88.01,88.06,21817.0,70.7632,71.0512,70.3873,70.4273,21817.0
2015-10-02 11:30:00,88.04,88.08,87.76,88.04,12656.0,70.4113,70.4433,70.1874,70.4113,12656.0
2015-10-02 12:00:00,87.97,88.3,87.95,88.04,21814.0,70.3554,70.6193,70.3394,70.4113,21814.0
2015-10-02 12:30:00,88.02,89.07,88.02,89.07,9705.0,70.3953,71.2351,70.3953,71.2351,9705.0
2015-10-02 13:00:00,88.97,89.53,88.96,89.2,7408.0,71.1551,71.603,71.1471,71.3391,7408.0
2015-10-02 13:30:00,89.33,89.33,88.82,89.16,4447.0,71.443,71.443,71.0352,71.3071,4447.0
2015-10-02 14:00:00,89.19,89.34,89.1,89.19,8902.0,71.3311,71.451,71.2591,71.3311,8902.0
2015-10-02 14:30:00,89.22,89.41,89.12,89.28,3801.0,71.3551,71.507,71.2751,71.4031,3801.0
2015-10-02 15:00:00,89.3,89.58,89.29,89.37,6997.0,71.419,71.643,71.411,71.475,6997.0
2015-10-02 15:30:00,89.4,89.79,89.33,89.59,38379.0,71.499,71.8109,71.443,71.651,38379.0
2015-10-05 09:30:00,90.53,90.93,90.53,90.61,21839.0,72.4028,72.7227,72.4028,72.4667,21839.0
2015-10-05 10:00:00,90.61,90.66,90.37,90.62,26081.0,72.4667,72.5067,72.2748,72.4747,26081.0
2015-10-05 10:30:00,90.62,90.65,90.43,90.45,19405.0,72.4747,72.4987,72.3228,72.3388,19405.0
2015-10-05 11:00:00,90.49,90.63,90.39,90.53,21871.0,72.3708,72.4827,72.2908,72.4028,21871.0
2015-10-05 11:30:00,90.58,90.78,90.54,90.77,22970.0,72.4427,72.6027,72.4108,72.5947,22970.0
2015-10-05 12:00:00,90.76,90.79,90.64,90.74,7450.0,72.5867,72.6107,72.4907,72.5707,7450.0
2015-10-05 12:30:00,90.75,90.78,90.66,90.76,6300.0,72.5787,72.6027,72.5067,72.5867,6300.0
2015-10-05 13:00:00,90.73,91.28,90.71,91.13,18579.0,72.5627,73.0026,72.5467,72.8826,18579.0
2015-10-05 13:30:00,91.08,91.25,91.07,91.22,6500.0,72.8426,72.9786,72.8346,72.9546,6500.0
2015-10-05 14:00:00,91.23,91.88,91.2,91.79,11234.0,72.9626,73.4824,72.9386,73.4105,11234.0
2015-10-05 14:30:00,91.74,91.76,91.44,91.59,8800.0,73.3705,73.3865,73.1305,73.2505,8800.0
2015-10-05 15:00:00,91.59,91.8,91.2,91.28,40134.0,73.2505,73.4185,72.9386,73.0026,40134.0
2015-10-05 15:30:00,91.3,91.65,91.24,91.61,74769.0,73.0186,73.2985,72.9706,73.2665,74769.0
2015-10-06 09:30:00,91.57,92.45,91.55,92.3,36008.0,73.2345,73.9383,73.2185,73.8183,36008.0
2015-10-06 10:00:00,92.31,92.34,91.7,91.7,27899.0,73.8263,73.8503,73.3385,73.3385,27899.0
2015-10-06 10:30:00,91.8,92.39,91.6,92.0,32754.0,73.4185,73.8903,73.2585,73.5784,32754.0
2015-10-06 11:00:00,92.02,92.18,91.93,92.11,24180.0,73.5944,73.7224,73.5224,73.6664,24180.0
2015-10-06 11:30:00,92.11,92.11,91.68,91.71,19650.0,73.6664,73.6664,73.3225,73.3465,19650.0
2015-10-06 12:00:00,91.73,91.87,91.61,91.74,9637.0,73.3625,73.4744,73.2665,73.3705,9637.0
2015-10-06 12:30:00,91.73,91.88,91.71,91.84,9200.0,73.3625,73.4824,73.3465,73.4505,9200.0
2015-10-06 13:00:00,91.83,91.96,91.57,91.7,19478.0,73.4425,73.5464,73.2345,73.3385,19478.0
2015-10-06 13:30:00,91.6,91.71,91.48,91.63,10937.0,73.2585,73.3465,73.1625,73.2825,10937.0
2015-10-06 14:00:00,91.62,91.75,91.44,91.51,13596.0,73.2745,73.3785,73.1305,73.1865,13596.0
2015-10-06 14:30:00,91.55,91.68,91.39,91.63,8400.0,73.2185,73.3225,73.0906,73.2825,8400.0
2015-10-06 15:00:00,91.65,91.8,91.55,91.67,20113.0,73.2985,73.4185,73.2185,73.3145,20113.0
2015-10-06 15:30:00,91.7,91.78,91.6,91.75,84841.0,73.3385,73.4025,73.2585,73.3785,84841.0
2015-10-07 09:30:00,92.6,93.5,91.76,92.4,58804.0,74.0583,74.7781,73.3865,73.8983,58804.0
2015-10-07 10:00:00,92.41,92.66,92.11,92.59,39975.0,73.9063,74.1063,73.6664,74.0503,39975.0
2015-10-07 10:30:00,92.63,92.68,92.27,92.51,29933.0,74.0823,74.1223,73.7943,73.9863,29933.0
2015-10-07 11:00:00,92.53,92.61,91.69,91.69,13480.0,74.0023,74.0663,73.3305,73.3305,13480.0
2015-10-07 11:30:00,91.76,91.82,91.54,91.58,27940.0,73.3865,73.4345,73.2105,73.2425,27940.0
2015-10-07 12:00:00,91.62,91.68,91.37,91.51,25445.0,73.2745,73.3225,73.0746,73.1865,25445.0
2015-10-07 12:30:00,91.56,91.64,91.22,91.5,18450.0,73.2265,73.2905,72.9546,73.1785,18450.0
2015-10-07 13:00:00,91.47,91.65,91.35,91.38,21070.0,73.1545,73.2985,73.0586,73.0826,21070.0
2015-10-07 13:30:00,91.37,91.45,90.64,90.68,33419.0,73.0746,73.1385,72.4907,72.5227,33419.0
2015-10-07 14:00:00,90.69,91.14,90.52,90.63,75509.0,72.5307,72.8906,72.3948,72.4827,75509.0
2015-10-07 14:30:00,90.64,90.75,90.33,90.75,37103.0,72.4907,72.5787,72.2428,72.5787,37103.0
2015-10-07 15:00:00,90.7,90.76,90.39,90.4,35277.0,72.5387,72.5867,72.2908,72.2988,35277.0
2015-10-07 15:30:00,90.45,90.76,90.38,90.61,120418.0,72.3388,72.5867,72.2828,72.4667,120418.0
2015-10-08 09:30:00,90.63,90.97,90.21,90.51,19514.0,72.4827,72.7547,72.1468,72.3868,19514.0
2015-10-08 10:00:00,90.64,90.88,90.53,90.88,19559.0,72.4907,72.6827,72.4028,72.6827,19559.0
2015-10-08 10:30:00,90.8,91.36,90.8,91.16,20648.0,72.6187,73.0666,72.6187,72.9066,20648.0
2015-10-08 11:00:00,91.2,91.67,91.0,91.41,26362.0,72.9386,73.3145,72.7786,73.1066,26362.0
2015-10-08 11:30:00,91.49,91.7,91.39,91.61,20945.0,73.1705,73.3385,73.0906,73.2665,20945.0
2015-10-08 12:00:00,91.62,91.64,91.33,91.33,11944.0,73.2745,73.2905,73.0426,73.0426,11944.0
2015-10-08 12:30:00,91.36,91.65,91.31,91.58,9564.0,73.0666,73.2985,73.0266,73.2425,9564.0
2015-10-08 13:00:00,91.6,91.7,91.52,91.65,12671.0,73.2585,73.3385,73.1945,73.2985,12671.0
2015-10-08 13:30:00,91.6,91.66,91.37,91.39,11198.0,73.2585,73.3065,73.0746,73.0906,11198.0
2015-10-08 14:00:00,91.39,92.3,91.34,91.99,28271.0,73.0906,73.8183,73.0506,73.5704,28271.0
2015-10-08 14:30:00,92.02,92.72,91.99,92.72,14556.0,73.5944,74.1542,73.5704,74.1542,14556.0
2015-10-08 15:00:00,92.71,93.13,92.51,92.51,23332.0,74.1462,74.4821,73.9863,73.9863,23332.0
2015-10-08 15:30:00,92.55,92.63,92.09,92.5,48416.0,74.0183,74.0823,73.6504,73.9783,48416.0
2015-10-09 09:30:00,92.44,93.49,92.44,93.49,15159.0,73.9303,74.7701,73.9303,74.7701,15159.0
2015-10-09 10:00:00,93.41,93.83,93.12,93.83,14563.0,74.7061,75.042,74.4742,75.042,14563.0
2015-10-09 10:30:00,93.76,94.22,93.54,94.22,17633.0,74.986,75.3539,74.8101,75.3539,17633.0
2015-10-09 11:00:00,94.3,94.74,94.13,94.31,35168.0,75.4179,75.7698,75.2819,75.4259,35168.0
2015-10-09 11:30:00,94.36,94.48,94.17,94.34,23461.0,75.4659,75.5618,75.3139,75.4499,23461.0
2015-10-09 12:00:00,94.41,94.42,93.83,93.83,25205.0,75.5058,75.5138,75.042,75.042,25205.0
2015-10-09 12:30:00,93.83,94.11,93.78,93.92,19695.0,75.042,75.2659,75.002,75.114,19695.0
2015-10-09 13:00:00,93.88,94.04,93.79,93.85,19747.0,75.082,75.2099,75.01,75.058,19747.0
2015-10-09 13:30:00,93.85,93.95,93.7,93.74,17928.0,75.058,75.138,74.938,74.97,17928.0
2015-10-09 14:00:00,93.76,93.98,93.68,93.98,21373.0,74.986,75.1619,74.922,75.1619,21373.0
2015-10-09 14:30:00,93.98,93.99,93.74,93.79,15751.0,75.1619,75.1699,74.97,75.01,15751.0
2015-10-09 15:00:00,93.83,93.84,93.49,93.58,21581.0,75.042,75.05,74.7701,74.842,21581.0
2015-10-09 15:30:00,93.58,93.66,93.27,93.48,41181.0,74.842,74.906,74.5941,74.7621,41181.0
2015-10-12 09:30:00,93.5,94.23,93.13,93.25,21932.0,74.7781,75.3619,74.4821,74.5781,21932.0
2015-10-12 10:00:00,93.16,94.93,93.16,93.95,72594.0,74.5061,75.9217,74.5061,75.138,72594.0
2015-10-12 10:30:00,93.95,94.21,93.72,94.12,29890.0,75.138,75.3459,74.954,75.2739,29890.0
2015-10-12 11:00:00,94.09,94.44,94.07,94.2,20600.0,75.2499,75.5298,75.2339,75.3379,20600.0
2015-10-12 11:30:00,94.23,94.46,93.93,93.99,19665.0,75.3619,75.5458,75.122,75.1699,19665.0
2015-10-12 12:00:00,93.99,94.13,93.87,93.9,16300.0,75.1699,75.2819,75.074,75.098,16300.0
2015-10-12 12:30:00,93.89,93.95,93.83,93.91,17257.0,75.09,75.138,75.042,75.106,17257.0
2015-10-12 13:00:00,93.9,93.9,93.59,93.63,8897.0,75.098,75.098,74.85,74.882,8897.0
2015-10-12 13:30:00,93.67,93.67,93.16,93.2,12753.0,74.914,74.914,74.5061,74.5381,12753.0
2015-10-12 14:00:00,93.17,93.56,93.17,93.48,15887.0,74.5141,74.826,74.5141,74.7621,15887.0
2015-10-12 14:30:00,93.45,93.93,93.42,93.84,16717.0,74.7381,75.122,74.7141,75.05,16717.0
2015-10-12 15:00:00,93.8,93.86,93.59,93.73,24526.0,75.018,75.066,74.85,74.962,24526.0
2015-10-12 15:30:00,93.77,93.93,93.7,93.76,55864.0,74.994,75.122,74.938,74.986,55864.0
2015-10-13 09:30:00,93.14,93.77,92.62,93.19,26617.0,74.4901,74.994,74.0743,74.5301,26617.0
2015-10-13 10:00:00,93.21,93.68,93.07,93.68,27316.0,74.5461,74.922,74.4342,74.922,27316.0
2015-10-13 10:30:00,93.7,94.47,93.67,94.08,38035.0,74.938,75.5538,74.914,75.2419,38035.0
2015-10-13 11:00:00,94.13,94.44,94.04,94.19,12992.0,75.2819,75.5298,75.2099,75.3299,12992.0
2015-10-13 11:30:00,94.18,94.29,93.9,93.99,15769.0,75.3219,75.4099,75.098,75.1699,15769.0
2015-10-13 12:00:00,94.06,94.2,93.95,94.03,11641.0,75.2259,75.3379,75.138,75.2019,11641.0
2015-10-13 12:30:00,94.06,94.11,93.81,93.95,14193.0,75.2259,75.2659,75.026,75.138,14193.0
2015-10-13 13:00:00,94.01,94.24,93.93,94.23,20714.0,75.1859,75.3699,75.122,75.3619,20714.0
2015-10-13 13:30:00,94.19,94.5,94.09,94.3,15723.0,75.3299,75.5778,75.2499,75.4179,15723.0
2015-10-13 14:00:00,94.34,94.48,94.08,94.15,18796.0,75.4499,75.5618,75.2419,75.2979,18796.0
2015-10-13 14:30:00,94.14,94.31,94.01,94.07,21059.0,75.2899,75.4259,75.1859,75.2339,21059.0
2015-10-13 15:00:00,94.08,94.1,93.57,93.83,26095.0,75.2419,75.2579,74.834,75.042,26095.0
2015-10-13 15:30:00,93.83,93.88,93.4,93.58,63251.0,75.042,75.082,74.6981,74.842,63251.0
2015-10-14 09:30:00,93.7,94.1,92.96,93.94,63685.0,74.938,75.2579,74.3462,75.13,63685.0
2015-10-14 10:00:00,93.98,93.98,92.65,92.84,32358.0,75.1619,75.1619,74.0983,74.2502,32358.0
2015-10-14 10:30:00,92.81,92.9,92.37,92.9,14125.0,74.2262,74.2982,73.8743,74.2982,14125.0
2015-10-14 11:00:00,92.87,93.39,92.8,93.32,12649.0,74.2742,74.6901,74.2182,74.6341,12649.0
2015-10-14 11:30:00,93.34,93.67,93.1,93.46,12407.0,74.6501,74.914,74.4582,74.7461,12407.0
2015-10-14 12:00:00,93.51,93.52,93.09,93.32,5785.0,74.7861,74.7941,74.4502,74.6341,5785.0
2015-10-14 12:30:00,93.3,93.9,93.26,93.53,13100.0,74.6181,75.098,74.5861,74.8021,13100.0
2015-10-14 13:00:00,93.5,93.5,92.94,93.06,14164.0,74.7781,74.7781,74.3302,74.4262,14164.0
2015-10-14 13:30:00,93.05,93.3,93.02,93.06,8568.0,74.4182,74.6181,74.3942,74.4262,8568.0
2015-10-14 14:00:00,93.09,93.32,92.93,93.25,15434.0,74.4502,74.6341,74.3222,74.5781,15434.0
2015-10-14 14:30:00,93.19,93.47,93.06,93.47,11711.0,74.5301,74.7541,74.4262,74.7541,11711.0
2015-10-14 15:00:00,93.45,93.86,93.42,93.7,12945.0,74.7381,75.066,74.7141,74.938,12945.0
2015-10-14 15:30:00,93.64,93.86,93.27,93.86,126268.0,74.89,75.066,74.5941,75.066,126268.0
2015-10-15 09:30:00,93.79,95.21,93.79,94.1,35893.0,75.01,76.1457,75.01,75.2579,35893.0
2015-10-15 10:00:00,94.1,94.6,93.81,94.02,24119.0,75.2579,75.6578,75.026,75.1939,24119.0
2015-10-15 10:30:00,93.99,94.66,93.89,94.64,25845.0,75.1699,75.7058,75.09,75.6898,25845.0
2015-10-15 11:00:00,94.57,94.83,94.25,94.47,20885.0,75.6338,75.8417,75.3779,75.5538,20885.0
2015-10-15 11:30:00,94.47,94.47,93.87,94.17,23335.0,75.5538,75.5538,75.074,75.3139,23335.0
2015-10-15 12:00:00,94.19,94.74,94.19,94.48,29634.0,75.3299,75.7698,75.3299,75.5618,29634.0
2015-10-15 12:30:00,94.48,94.95,94.35,94.53,23034.0,75.5618,75.9377,75.4579,75.6018,23034.0
2015-10-15 13:00:00,94.54,95.16,94.54,95.14,20289.0,75.6098,76.1057,75.6098,76.0897,20289.0
2015-10-15 13:30:00,95.17,95.38,94.96,95.17,28682.0,76.1137,76.2816,75.9457,76.1137,28682.0
2015-10-15 14:00:00,95.17,95.2,94.94,94.99,23498.0,76.1137,76.1377,75.9297,75.9697,23498.0
2015-10-15 14:30:00,95.0,95.24,94.97,95.22,27882.0,75.9777,76.1697,75.9537,76.1537,27882.0
2015-10-15 15:00:00,95.22,95.35,95.11,95.33,33034.0,76.1537,76.2576,76.0657,76.2416,33034.0
2015-10-15 15:30:00,95.32,95.32,94.95,94.99,73397.0,76.2336,76.2336,75.9377,75.9697,73397.0
2015-10-16 09:30:00,95.48,95.79,94.95,95.79,36177.0,76.3616,76.6095,75.9377,76.6095,36177.0
2015-10-16 10:00:00,95.74,95.76,95.3,95.66,22826.0,76.5695,76.5855,76.2176,76.5056,22826.0
2015-10-16 10:30:00,95.66,96.37,95.59,96.16,32897.0,76.5056,77.0734,76.4496,76.9054,32897.0
2015-10-16 11:00:00,96.16,96.23,95.97,96.11,12021.0,76.9054,76.9614,76.7535,76.8654,12021.0
2015-10-16 11:30:00,96.01,96.53,95.94,96.47,20660.0,76.7855,77.2013,76.7295,77.1534,20660.0
2015-10-16 12:00:00,96.5,96.67,96.31,96.62,16995.0,77.1774,77.3133,77.0254,77.2733,16995.0
2015-10-16 12:30:00,96.63,96.88,96.52,96.88,25141.0,77.2813,77.4813,77.1934,77.4813,25141.0
2015-10-16 13:00:00,96.89,97.55,96.86,97.39,29476.0,77.4893,78.0171,77.4653,77.8891,29476.0
2015-10-16 13:30:00,97.37,97.38,96.6,96.78,47962.0,77.8732,77.8812,77.2573,77.4013,47962.0
2015-10-16 14:00:00,96.76,97.16,96.76,97.1,39181.0,77.3853,77.7052,77.3853,77.6572,39181.0
2015-10-16 14:30:00,97.1,97.11,96.93,97.09,59458.0,77.6572,77.6652,77.5213,77.6492,59458.0
2015-10-16 15:00:00,97.06,97.1,96.97,97.04,57680.0,77.6252,77.6572,77.5532,77.6092,57680.0
2015-10-16 15:30:00,97.03,97.1,96.48,96.9,121323.0,77.6012,77.6572,77.1614,77.4973,121323.0
2015-10-19 09:30:00,95.94,96.21,95.23,96.11,41990.0,76.7295,76.9454,76.1617,76.8654,41990.0
2015-10-19 10:00:00,96.15,96.28,96.05,96.07,24429.0,76.8974,77.0014,76.8175,76.8335,24429.0
2015-10-19 10:30:00,96.06,97.04,96.0,97.04,43288.0,76.8255,77.6092,76.7775,77.6092,43288.0
2015-10-19 11:00:00,97.05,97.43,96.81,96.83,31189.0,77.6172,77.9211,77.4253,77.4413,31189.0
2015-10-19 11:30:00,96.84,96.84,95.87,95.87,20570.0,77.4493,77.4493,76.6735,76.6735,20570.0
2015-10-19 12:00:00,95.86,96.12,95.5,95.56,36644.0,76.6655,76.8734,76.3776,76.4256,36644.0
2015-10-19 12:30:00,95.54,95.54,94.99,95.21,25359.0,76.4096,76.4096,75.9697,76.1457,25359.0
2015-10-19 13:00:00,95.27,95.79,95.27,95.77,14534.0,76.1936,76.6095,76.1936,76.5935,14534.0
2015-10-19 13:30:00,95.77,95.77,95.32,95.47,18063.0,76.5935,76.5935,76.2336,76.3536,18063.0
2015-10-19 14:00:00,95.43,95.64,95.36,95.6,12783.0,76.3216,76.4896,76.2656,76.4576,12783.0
2015-10-19 14:30:00,95.61,95.78,95.59,95.61,13531.0,76.4656,76.6015,76.4496,76.4656,13531.0
2015-10-19 15:00:00,95.63,95.86,95.59,95.8,18376.0,76.4816,76.6655,76.4496,76.6175,18376.0
2015-10-19 15:30:00,95.83,96.16,95.83,95.99,55852.0,76.6415,76.9054,76.6415,76.7695,55852.0
2015-10-20 09:30:00,95.93,96.46,95.75,96.17,13450.0,76.7215,77.1454,76.5775,76.9134,13450.0
2015-10-20 10:00:00,96.21,96.67,95.99,96.41,13351.0,76.9454,77.3133,76.7695,77.1054,13351.0
2015-10-20 10:30:00,96.36,96.83,96.22,96.83,14537.0,77.0654,77.4413,76.9534,77.4413,14537.0
2015-10-20 11:00:00,96.87,97.21,96.72,97.0,12563.0,77.4733,77.7452,77.3533,77.5772,12563.0
2015-10-20 11:30:00,96.95,96.99,96.52,96.52,10997.0,77.5373,77.5692,77.1934,77.1934,10997.0
2015-10-20 12:00:00,96.63,96.69,96.41,96.67,25428.0,77.2813,77.3293,77.1054,77.3133,25428.0
2015-10-20 12:30:00,96.65,97.09,96.64,97.0,11959.0,77.2973,77.6492,77.2893,77.5772,11959.0
2015-10-20 13:00:00,96.98,96.98,96.73,96.74,7857.0,77.5612,77.5612,77.3613,77.3693,7857.0
2015-10-20 13:30:00,96.78,96.8,96.33,96.39,15512.0,77.4013,77.4173,77.0414,77.0894,15512.0
2015-10-20 14:00:00,96.36,96.88,96.35,96.88,10737.0,77.0654,77.4813,77.0574,77.4813,10737.0
2015-10-20 14:30:00,96.89,97.1,96.87,97.02,12865.0,77.4893,77.6572,77.4733,77.5932,12865.0
2015-10-20 15:00:00,97.01,97.1,96.8,97.02,17650.0,77.5852,77.6572,77.4173,77.5932,17650.0
2015-10-20 15:30:00,97.04,97.19,96.83,97.18,65345.0,77.6092,77.7292,77.4413,77.7212,65345.0
2015-10-21 09:30:00,97.08,97.62,96.51,97.57,61872.0,77.6412,78.0731,77.1854,78.0331,61872.0
2015-10-21 10:00:00,97.56,98.19,97.47,97.8,31638.0,78.0251,78.529,77.9531,78.2171,31638.0
2015-10-21 10:30:00,97.71,98.12,97.6,97.93,24463.0,78.1451,78.473,78.0571,78.321,24463.0
2015-10-21 11:00:00,97.87,97.87,97.54,97.6,13590.0,78.273,78.273,78.0091,78.0571,13590.0
2015-10-21 11:30:00,97.6,97.93,97.17,97.24,16484.0,78.0571,78.321,77.7132,77.7692,16484.0
2015-10-21 12:00:00,97.25,97.54,97.21,97.45,15838.0,77.7772,78.0091,77.7452,77.9371,15838.0
2015-10-21 12:30:00,97.45,97.52,97.36,97.36,6250.0,77.9371,77.9931,77.8652,77.8652,6250.0
2015-10-21 13:00:00,97.37,97.52,97.3,97.35,10465.0,77.8732,77.9931,77.8172,77.8572,10465.0
2015-10-21 13:30:00,97.3,97.49,97.25,97.27,14417.0,77.8172,77.9691,77.7772,77.7932,14417.0
2015-10-21 14:00:00,97.25,97.42,97.22,97.39,14205.0,77.7772,77.9131,77.7532,77.8891,14205.0
2015-10-21 14:30:00,97.42,97.8,97.28,97.56,28241.0,77.9131,78.2171,77.8012,78.0251,28241.0
2015-10-21 15:00:00,97.57,97.65,97.19,97.49,32745.0,78.0331,78.0971,77.7292,77.9691,32745.0
2015-10-21 15:30:00,97.49,97.95,97.37,97.89,88677.0,77.9691,78.337,77.8732,78.289,88677.0
2015-10-22 09:30:00,98.43,99.85,98.0,99.62,60938.0,78.7209,79.8566,78.377,79.6726,60938.0
2015-10-22 10:00:00,99.63,99.68,99.38,99.54,33656.0,79.6806,79.7206,79.4807,79.6086,33656.0
2015-10-22 10:30:00,99.51,100.01,99.47,99.84,29067.0,79.5847,79.9845,79.5527,79.8486,29067.0
2015-10-22 11:00:00,99.93,100.31,99.82,100.07,32305.0,79.9206,80.2245,79.8326,80.0325,32305.0
2015-10-22 11:30:00,100.12,100.77,100.12,100.45,28818.0,80.0725,80.5924,80.0725,80.3364,28818.0
2015-10-22 12:00:00,100.54,101.47,100.43,101.36,179492.0,80.4084,81.1522,80.3204,81.0642,179492.0
2015-10-22 12:30:00,101.43,101.67,100.73,100.97,48522.0,81.1202,81.3121,80.5604,80.7523,48522.0
2015-10-22 13:00:00,100.97,101.24,100.59,100.67,27843.0,80.7523,80.9682,80.4484,80.5124,27843.0
2015-10-22 13:30:00,100.68,101.04,100.68,100.84,19243.0,80.5204,80.8083,80.5204,80.6483,19243.0
2015-10-22 14:00:00,100.81,100.81,100.02,100.15,26802.0,80.6243,80.6243,79.9925,80.0965,26802.0
2015-10-22 14:30:00,100.13,100.75,99.89,100.65,31340.0,80.0805,80.5764,79.8886,80.4964,31340.0
2015-10-22 15:00:00,100.58,100.65,100.34,100.44,40425.0,80.4404,80.4964,80.2485,80.3284,40425.0
2015-10-22 15:30:00,100.44,100.53,100.13,100.28,76063.0,80.3284,80.4004,80.0805,80.2005,76063.0
2015-10-23 09:30:00,100.28,100.86,100.05,100.47,37331.0,80.2005,80.6643,80.0165,80.3524,37331.0
2015-10-23 10:00:00,100.43,100.54,100.23,100.36,39700.0,80.3204,80.4084,80.1605,80.2645,39700.0
2015-10-23 10:30:00,100.44,100.56,100.22,100.24,22950.0,80.3284,80.4244,80.1525,80.1685,22950.0
2015-10-23 11:00:00,100.32,100.46,100.09,100.11,24970.0,80.2325,80.3444,80.0485,80.0645,24970.0
2015-10-23 11:30:00,100.16,100.19,99.8,100.09,21000.0,80.1045,80.1285,79.8166,80.0485,21000.0
2015-10-23 12:00:00,100.06,100.43,99.93,100.36,21358.0,80.0245,80.3204,79.9206,80.2645,21358.0
2015-10-23 12:30:00,100.4,100.4,100.15,100.37,7800.0,80.2964,80.2964,80.0965,80.2724,7800.0
2015-10-23 13:00:00,100.28,100.33,100.14,100.15,7300.0,80.2005,80.2405,80.0885,80.0965,7300.0
2015-10-23 13:30:00,100.15,100.26,100.08,100.08,9323.0,80.0965,80.1845,80.0405,80.0405,9323.0
2015-10-23 14:00:00,100.15,100.36,100.13,100.24,11455.0,80.0965,80.2645,80.0805,80.1685,11455.0
2015-10-23 14:30:00,100.26,100.26,100.09,100.13,18499.0,80.1845,80.1845,80.0485,80.0805,18499.0
2015-10-23 15:00:00,100.17,100.17,99.95,100.09,35933.0,80.1125,80.1125,79.9365,80.0485,35933.0
2015-10-23 15:30:00,100.09,100.16,99.93,100.13,60341.0,80.0485,80.1045,79.9206,80.0805,60341.0
2015-10-26 09:30:00,99.9,100.53,99.9,100.4,29121.0,79.8966,80.4004,79.8966,80.2964,29121.0
2015-10-26 10:00:00,100.48,100.48,100.15,100.34,13800.0,80.3604,80.3604,80.0965,80.2485,13800.0
2015-10-26 10:30:00,100.45,100.45,100.13,100.32,16978.0,80.3364,80.3364,80.0805,80.2325,16978.0
2015-10-26 11:00:00,100.32,100.62,100.32,100.42,30890.0,80.2325,80.4724,80.2325,80.3124,30890.0
2015-10-26 11:30:00,100.42,100.54,100.35,100.54,20154.0,80.3124,80.4084,80.2565,80.4084,20154.0
2015-10-26 12:00:00,100.6,100.65,100.52,100.61,7154.0,80.4564,80.4964,80.3924,80.4644,7154.0
2015-10-26 12:30:00,100.58,101.05,100.54,100.9,10180.0,80.4404,80.8163,80.4084,80.6963,10180.0
2015-10-26 13:00:00,100.84,100.97,100.65,100.9,10476.0,80.6483,80.7523,80.4964,80.6963,10476.0
2015-10-26 13:30:00,100.89,101.13,100.75,100.75,14420.0,80.6883,80.8803,80.5764,80.5764,14420.0
2015-10-26 14:00:00,100.73,100.82,100.45,100.45,15065.0,80.5604,80.6323,80.3364,80.3364,15065.0
2015-10-26 14:30:00,100.48,101.06,100.43,100.98,23760.0,80.3604,80.8243,80.3204,80.7603,23760.0
2015-10-26 15:00:00,101.0,101.07,100.8,100.95,18129.0,80.7763,80.8323,80.6163,80.7363,18129.0
2015-10-26 15:30:00,100.97,101.48,100.96,101.33,60705.0,80.7523,81.1602,80.7443,81.0402,60705.0
2015-10-27 09:30:00,100.59,101.53,100.59,101.29,30607.0,80.4484,81.2002,80.4484,81.0082,30607.0
2015-10-27 10:00:00,101.27,101.99,101.27,101.7,32127.0,80.9922,81.5681,80.9922,81.3361,32127.0
2015-10-27 10:30:00,101.62,101.78,101.61,101.68,28853.0,81.2722,81.4001,81.2642,81.3201,28853.0
2015-10-27 11:00:00,101.65,101.8,101.45,101.49,11000.0,81.2961,81.4161,81.1362,81.1682,11000.0
2015-10-27 11:30:00,101.45,101.54,101.24,101.41,30468.0,81.1362,81.2082,80.9682,81.1042,30468.0
2015-10-27 12:00:00,101.4,101.52,101.32,101.48,25468.0,81.0962,81.1922,81.0322,81.1602,25468.0
2015-10-27 12:30:00,101.53,101.71,101.48,101.56,12996.0,81.2002,81.3441,81.1602,81.2242,12996.0
2015-10-27 13:00:00,101.52,101.7,101.48,101.5,18729.0,81.1922,81.3361,81.1602,81.1762,18729.0
2015-10-27 13:30:00,101.56,101.64,101.43,101.5,22639.0,81.2242,81.2882,81.1202,81.1762,22639.0
2015-10-27 14:00:00,101.49,101.73,101.32,101.7,62242.0,81.1682,81.3601,81.0322,81.3361,62242.0
2015-10-27 14:30:00,101.7,101.74,101.61,101.61,5050.0,81.3361,81.3681,81.2642,81.2642,5050.0
2015-10-27 15:00:00,101.56,101.72,101.56,101.65,17400.0,81.2242,81.3521,81.2242,81.2961,17400.0
2015-10-27 15:30:00,101.64,101.87,101.46,101.77,90293.0,81.2882,81.4721,81.1442,81.3921,90293.0
2015-10-28 09:30:00,101.98,102.19,101.53,101.94,25586.0,81.5601,81.728,81.2002,81.5281,25586.0
2015-10-28 10:00:00,102.04,102.33,102.0,102.17,17698.0,81.6081,81.84,81.5761,81.712,17698.0
2015-10-28 10:30:00,102.23,102.49,102.14,102.4,89412.0,81.76,81.968,81.688,81.896,89412.0
2015-10-28 11:00:00,102.42,102.54,102.39,102.47,18132.0,81.912,82.0079,81.888,81.952,18132.0
2015-10-28 11:30:00,102.49,102.6,102.23,102.34,18537.0,81.968,82.0559,81.76,81.848,18537.0
2015-10-28 12:00:00,102.27,102.5,102.27,102.31,29111.0,81.792,81.9759,81.792,81.824,29111.0
2015-10-28 12:30:00,102.35,102.46,102.22,102.3,8900.0,81.856,81.944,81.752,81.816,8900.0
2015-10-28 13:00:00,102.3,102.45,102.22,102.32,16700.0,81.816,81.936,81.752,81.832,16700.0
2015-10-28 13:30:00,102.33,102.36,102.18,102.3,19908.0,81.84,81.864,81.72,81.816,19908.0
2015-10-28 14:00:00,102.16,102.24,101.02,101.55,27981.0,81.704,81.768,80.7923,81.2162,27981.0
2015-10-28 14:30:00,101.5,101.54,101.1,101.43,14490.0,81.1762,81.2082,80.8563,81.1202,14490.0
2015-10-28 15:00:00,101.5,101.78,101.39,101.5,25206.0,81.1762,81.4001,81.0882,81.1762,25206.0
2015-10-28 15:30:00,101.52,101.96,101.47,101.95,65097.0,81.1922,81.5441,81.1522,81.5361,65097.0
2015-10-29 09:30:00,101.7,101.88,100.97,101.6,22155.0,81.3361,81.4801,80.7523,81.2562,22155.0
2015-10-29 10:00:00,101.57,102.02,101.46,101.46,16221.0,81.2322,81.5921,81.1442,81.1442,16221.0
2015-10-29 10:30:00,101.41,101.46,100.75,101.27,18400.0,81.1042,81.1442,80.5764,80.9922,18400.0
2015-10-29 11:00:00,101.16,101.16,100.6,100.92,18514.0,80.9043,80.9043,80.4564,80.7123,18514.0
2015-10-29 11:30:00,100.84,101.04,100.4,100.45,27601.0,80.6483,80.8083,80.2964,80.3364,27601.0
2015-10-29 12:00:00,100.51,100.68,100.13,100.56,18450.0,80.3844,80.5204,80.0805,80.4244,18450.0
2015-10-29 12:30:00,100.56,100.65,100.11,100.4,24840.0,80.4244,80.4964,80.0645,80.2964,24840.0
2015-10-29 13:00:00,100.53,100.53,100.23,100.23,12002.0,80.4004,80.4004,80.1605,80.1605,12002.0
2015-10-29 13:30:00,100.24,100.42,100.01,100.36,16750.0,80.1685,80.3124,79.9845,80.2645,16750.0
2015-10-29 14:00:00,100.37,100.42,99.88,100.04,28440.0,80.2724,80.3124,79.8806,80.0085,28440.0
2015-10-29 14:30:00,100.1,100.53,99.84,100.44,39883.0,80.0565,80.4004,79.8486,80.3284,39883.0
2015-10-29 15:00:00,100.46,100.8,100.28,100.56,23654.0,80.3444,80.6163,80.2005,80.4244,23654.0
2015-10-29 15:30:00,100.54,100.89,100.54,100.8,74183.0,80.4084,80.6883,80.4084,80.6163,74183.0
2015-10-30 09:30:00,101.53,101.53,99.56,99.93,46594.0,81.2002,81.2002,79.6246,79.9206,46594.0
2015-10-30 10:00:00,99.96,99.98,98.73,99.17,67881.0,79.9445,79.9605,78.9608,79.3127,67881.0
2015-10-30 10:30:00,99.13,99.57,99.07,99.39,46265.0,79.2807,79.6326,79.2328,79.4887,46265.0
2015-10-30 11:00:00,99.42,99.55,98.95,99.1,22051.0,79.5127,79.6166,79.1368,79.2567,22051.0
2015-10-30 11:30:00,99.16,99.21,98.93,98.95,35975.0,79.3047,79.3447,79.1208,79.1368,35975.0
2015-10-30 12:00:00,98.93,99.07,98.78,98.78,20353.0,79.1208,79.2328,79.0008,79.0008,20353.0
2015-10-30 12:30:00,98.72,98.96,98.59,98.69,14643.0,78.9528,79.1448,78.8489,78.9288,14643.0
2015-10-30 13:00:00,98.69,99.22,98.69,99.07,24890.0,78.9288,79.3527,78.9288,79.2328,24890.0
2015-10-30 13:30:00,99.13,99.22,98.91,98.98,10945.0,79.2807,79.3527,79.1048,79.1608,10945.0
2015-10-30 14:00:00,99.0,99.5,98.94,99.34,27136.0,79.1768,79.5767,79.1288,79.4487,27136.0
2015-10-30 14:30:00,99.48,99.55,99.29,99.33,27216.0,79.5607,79.6166,79.4087,79.4407,27216.0
2015-10-30 15:00:00,99.34,99.55,99.19,99.29,59382.0,79.4487,79.6166,79.3287,79.4087,59382.0
2015-10-30 15:30:00,99.31,99.59,99.01,99.09,205585.0,79.4247,79.6486,79.1848,79.2487,205585.0
2015-11-02 09:30:00,98.63,98.85,97.92,98.16,53197.0,79.4072,79.5844,78.8356,79.0288,53197.0
2015-11-02 10:00:00,98.43,98.53,97.84,97.84,35871.0,79.2462,79.3267,78.7712,78.7712,35871.0
2015-11-02 10:30:00,97.86,98.14,97.65,97.87,32420.0,78.7873,79.0127,78.6182,78.7954,32420.0
2015-11-02 11:00:00,97.86,98.05,97.66,97.9,24087.0,78.7873,78.9403,78.6263,78.8195,24087.0
2015-11-02 11:30:00,97.95,97.96,97.64,97.73,22082.0,78.8598,78.8678,78.6102,78.6827,22082.0
2015-11-02 12:00:00,97.83,97.97,97.75,97.93,31047.0,78.7632,78.8759,78.6988,78.8437,31047.0
2015-11-02 12:30:00,97.93,97.96,97.71,97.92,26103.0,78.8437,78.8678,78.6666,78.8356,26103.0
2015-11-02 13:00:00,97.9,97.94,97.8,97.87,14646.0,78.8195,78.8517,78.739,78.7954,14646.0
2015-11-02 13:30:00,97.85,97.93,97.81,97.89,13574.0,78.7793,78.8437,78.7471,78.8115,13574.0
2015-11-02 14:00:00,97.89,97.9,97.45,97.54,31220.0,78.8115,78.8195,78.4572,78.5297,31220.0
2015-11-02 14:30:00,97.52,97.7,97.51,97.68,17209.0,78.5136,78.6585,78.5055,78.6424,17209.0
2015-11-02 15:00:00,97.67,97.7,97.52,97.59,71170.0,78.6343,78.6585,78.5136,78.5699,71170.0
2015-11-02 15:30:00,97.61,97.82,97.57,97.8,115676.0,78.586,78.7551,78.5538,78.739,115676.0
2015-11-03 09:30:00,98.23,98.27,97.78,98.22,47735.0,79.0852,79.1174,78.7229,79.0772,47735.0
2015-11-03 10:00:00,98.23,99.4,98.19,99.31,40006.0,79.0852,80.0272,79.053,79.9547,40006.0
2015-11-03 10:30:00,99.31,99.55,99.0,99.45,36554.0,79.9547,80.1479,79.7051,80.0674,36554.0
2015-11-03 11:00:00,99.46,100.03,99.43,100.03,32973.0,80.0755,80.5344,80.0513,80.5344,32973.0
2015-11-03 11:30:00,100.02,100.74,99.98,100.68,20892.0,80.5263,81.106,80.4941,81.0577,20892.0
2015-11-03 12:00:00,100.62,100.76,100.4,100.76,22938.0,81.0094,81.1221,80.8323,81.1221,22938.0
2015-11-03 12:30:00,100.69,100.84,100.37,100.76,16776.0,81.0658,81.1865,80.8081,81.1221,16776.0
2015-11-03 13:00:00,100.84,101.24,100.81,101.07,18927.0,81.1865,81.5086,81.1624,81.3717,18927.0
2015-11-03 13:30:00,101.07,102.31,101.05,102.22,38536.0,81.3717,82.37,81.3556,82.2976,38536.0
2015-11-03 14:00:00,102.11,102.64,102.1,102.38,22720.0,82.209,82.6357,82.201,82.4264,22720.0
2015-11-03 14:30:00,102.36,102.5,102.18,102.32,14684.0,82.4103,82.523,82.2654,82.3781,14684.0
2015-11-03 15:00:00,102.31,102.35,102.19,102.21,28777.0,82.37,82.4022,82.2734,82.2895,28777.0
2015-11-03 15:30:00,102.23,102.3,101.83,101.98,79492.0,82.3056,82.362,81.9836,82.1043,79492.0
2015-11-04 09:30:00,101.65,102.72,101.65,102.41,25441.0,81.8387,82.7001,81.8387,82.4505,25441.0
2015-11-04 10:00:00,102.37,102.37,101.75,101.81,8350.0,82.4183,82.4183,81.9192,81.9675,8350.0
2015-11-04 10:30:00,101.72,101.98,101.37,101.88,13893.0,81.895,82.1043,81.6132,82.0238,13893.0
2015-11-04 11:00:00,101.87,101.87,101.49,101.66,7385.0,82.0158,82.0158,81.7098,81.8467,7385.0
2015-11-04 11:30:00,101.7,101.8,101.63,101.63,8260.0,81.8789,81.9594,81.8226,81.8226,8260.0
2015-11-04 12:00:00,101.62,101.95,101.62,101.65,4096.0,81.8145,82.0802,81.8145,81.8387,4096.0
2015-11-04 12:30:00,101.58,101.6,101.4,101.47,5492.0,81.7823,81.7984,81.6374,81.6937,5492.0
2015-11-04 13:00:00,101.49,101.55,101.36,101.55,8106.0,81.7098,81.7581,81.6052,81.7581,8106.0
2015-11-04 13:30:00,101.58,101.59,101.4,101.58,6550.0,81.7823,81.7903,81.6374,81.7823,6550.0
2015-11-04 14:00:00,101.59,101.77,101.51,101.62,7854.0,81.7903,81.9353,81.7259,81.8145,7854.0
2015-11-04 14:30:00,101.62,101.65,101.05,101.1,10966.0,81.8145,81.8387,81.3556,81.3958,10966.0
2015-11-04 15:00:00,101.06,101.35,100.95,101.28,17598.0,81.3636,81.5971,81.2751,81.5408,17598.0
2015-11-04 15:30:00,101.27,101.41,101.03,101.41,39900.0,81.5327,81.6454,81.3395,81.6454,39900.0
2015-11-05 09:30:00,101.14,102.08,100.57,101.56,16349.0,81.4281,82.1848,80.9691,81.7662,16349.0
2015-11-05 10:00:00,101.65,101.68,101.19,101.24,11265.0,81.8387,81.8628,81.4683,81.5086,11265.0
2015-11-05 10:30:00,101.18,101.18,100.68,100.79,12451.0,81.4603,81.4603,81.0577,81.1463,12451.0
2015-11-05 11:00:00,100.79,100.96,100.64,100.85,8512.0,81.1463,81.2831,81.0255,81.1946,8512.0
2015-11-05 11:30:00,100.85,101.24,100.76,101.12,3800.0,81.1946,81.5086,81.1221,81.412,3800.0
2015-11-05 12:00:00,101.14,101.3,100.93,101.08,39376.0,81.4281,81.5569,81.259,81.3797,39376.0
2015-11-05 12:30:00,101.12,101.12,100.38,100.6,8300.0,81.412,81.412,80.8162,80.9933,8300.0
2015-11-05 13:00:00,100.6,100.6,100.23,100.32,4750.0,80.9933,80.9933,80.6954,80.7679,4750.0
2015-11-05 13:30:00,100.27,100.5,100.19,100.49,13203.0,80.7276,80.9128,80.6632,80.9047,13203.0
2015-11-05 14:00:00,100.55,100.55,100.21,100.45,5087.0,80.953,80.953,80.6793,80.8725,5087.0
2015-11-05 14:30:00,100.38,100.67,100.32,100.63,2859.0,80.8162,81.0497,80.7679,81.0175,2859.0
2015-11-05 15:00:00,100.59,100.72,100.54,100.71,10200.0,80.9852,81.0899,80.945,81.0819,10200.0
2015-11-05 15:30:00,100.62,100.63,100.36,100.39,20556.0,81.0094,81.0175,80.8001,80.8242,20556.0
2015-11-06 09:30:00,99.59,99.91,98.89,98.89,15697.0,80.1801,80.4378,79.6166,79.6166,15697.0
2015-11-06 10:00:00,98.84,99.01,98.46,98.74,13958.0,79.5763,79.7132,79.2704,79.4958,13958.0
2015-11-06 10:30:00,98.64,99.05,98.55,98.76,33695.0,79.4153,79.7454,79.3428,79.5119,33695.0
2015-11-06 11:00:00,98.77,99.05,98.73,98.8,11500.0,79.52,79.7454,79.4878,79.5441,11500.0
2015-11-06 11:30:00,98.86,99.41,98.86,99.28,4515.0,79.5924,80.0352,79.5924,79.9306,4515.0
2015-11-06 12:00:00,99.16,99.4,99.11,99.15,18700.0,79.8339,80.0272,79.7937,79.8259,18700.0
2015-11-06 12:30:00,99.18,99.27,99.01,99.27,13927.0,79.8501,79.9225,79.7132,79.9225,13927.0
2015-11-06 13:00:00,99.26,99.57,99.15,99.54,5600.0,79.9145,80.164,79.8259,80.1399,5600.0
2015-11-06 13:30:00,99.56,99.83,99.4,99.74,5814.0,80.156,80.3734,80.0272,80.3009,5814.0
2015-11-06 14:00:00,99.76,99.97,99.54,99.66,6279.0,80.317,80.4861,80.1399,80.2365,6279.0
2015-11-06 14:30:00,99.69,99.82,99.32,99.82,6580.0,80.2607,80.3653,79.9628,80.3653,6580.0
2015-11-06 15:00:00,99.82,99.82,99.55,99.7,9236.0,80.3653,80.3653,80.1479,80.2687,9236.0
2015-11-06 15:30:00,99.77,99.85,99.39,99.46,26843.0,80.3251,80.3895,80.0191,80.0755,26843.0
2015-11-09 09:30:00,99.15,99.15,98.0,98.0,20766.0,79.8259,79.8259,78.9,78.9,20766.0
2015-11-09 10:00:00,97.97,97.97,97.26,97.47,18512.0,78.8759,78.8759,78.3043,78.4733,18512.0
2015-11-09 10:30:00,97.45,97.88,97.35,97.59,19021.0,78.4572,78.8034,78.3767,78.5699,19021.0
2015-11-09 11:00:00,97.59,97.6,96.57,96.61,28913.0,78.5699,78.578,77.7487,77.7809,28913.0
2015-11-09 11:30:00,96.53,96.57,96.23,96.46,28948.0,77.7165,77.7487,77.475,77.6602,28948.0
2015-11-09 12:00:00,96.45,96.54,95.91,95.94,29125.0,77.6521,77.7246,77.2174,77.2415,29125.0
2015-11-09 12:30:00,95.92,96.12,95.67,96.11,24229.0,77.2254,77.3864,77.0241,77.3784,24229.0
2015-11-09 13:00:00,96.05,96.26,95.75,96.0,18121.0,77.3301,77.4992,77.0886,77.2898,18121.0
2015-11-09 13:30:00,96.01,96.16,95.95,96.05,14319.0,77.2979,77.4186,77.2496,77.3301,14319.0
2015-11-09 14:00:00,96.08,96.18,95.68,95.75,24945.0,77.3542,77.4347,77.0322,77.0886,24945.0
2015-11-09 14:30:00,95.77,95.82,95.36,95.42,28805.0,77.1047,77.1449,76.7746,76.8229,28805.0
2015-11-09 15:00:00,95.44,95.97,95.44,95.89,22909.0,76.839,77.2657,76.839,77.2013,22909.0
2015-11-09 15:30:00,95.91,96.92,95.91,96.44,61248.0,77.2174,78.0305,77.2174,77.6441,61248.0
2015-11-10 09:30:00,96.34,97.17,95.97,97.01,19040.0,77.5636,78.2318,77.2657,78.103,19040.0
2015-11-10 10:00:00,97.06,97.08,96.69,96.93,8812.0,78.1432,78.1593,77.8453,78.0386,8812.0
2015-11-10 10:30:00,96.9,97.11,96.77,97.11,8000.0,78.0144,78.1835,77.9098,78.1835,8000.0
2015-11-10 11:00:00,97.15,97.61,97.14,97.44,8362.0,78.2157,78.586,78.2076,78.4492,8362.0
2015-11-10 11:30:00,97.49,97.87,97.24,97.41,12638.0,78.4894,78.7954,78.2882,78.425,12638.0
2015-11-10 12:00:00,97.41,97.6,97.41,97.55,5350.0,78.425,78.578,78.425,78.5377,5350.0
2015-11-10 12:30:00,97.57,97.64,97.39,97.44,35524.0,78.5538,78.6102,78.4089,78.4492,35524.0
2015-11-10 13:00:00,97.43,97.59,97.17,97.59,5695.0,78.4411,78.5699,78.2318,78.5699,5695.0
2015-11-10 13:30:00,97.58,97.67,97.55,97.6,11466.0,78.5619,78.6343,78.5377,78.578,11466.0
2015-11-10 14:00:00,97.59,97.63,97.39,97.45,38075.0,78.5699,78.6021,78.4089,78.4572,38075.0
2015-11-10 14:30:00,97.4,97.61,97.24,97.31,48166.0,78.417,78.586,78.2882,78.3445,48166.0
2015-11-10 15:00:00,97.34,97.66,97.18,97.61,25239.0,78.3687,78.6263,78.2398,78.586,25239.0
2015-11-10 15:30:00,97.66,97.77,97.42,97.69,33720.0,78.6263,78.7149,78.4331,78.6504,33720.0
2015-11-11 09:30:00,97.78,98.63,97.0,97.4,17480.0,78.7229,79.4072,78.0949,78.417,17480.0
2015-11-11 10:00:00,97.44,97.86,97.22,97.65,14200.0,78.4492,78.7873,78.2721,78.6182,14200.0
2015-11-11 10:30:00,97.7,98.07,97.65,97.72,13400.0,78.6585,78.9564,78.6182,78.6746,13400.0
2015-11-11 11:00:00,97.67,97.67,97.13,97.5,44912.0,78.6343,78.6343,78.1996,78.4975,44912.0
2015-11-11 11:30:00,97.58,98.0,97.55,97.55,13627.0,78.5619,78.9,78.5377,78.5377,13627.0
2015-11-11 12:00:00,97.63,97.63,97.36,97.57,16373.0,78.6021,78.6021,78.3848,78.5538,16373.0
2015-11-11 12:30:00,97.54,97.6,97.37,97.42,10507.0,78.5297,78.578,78.3928,78.4331,10507.0
2015-11-11 13:00:00,97.38,97.46,97.21,97.37,23373.0,78.4009,78.4653,78.264,78.3928,23373.0
2015-11-11 13:30:00,97.43,97.88,97.43,97.72,8630.0,78.4411,78.8034,78.4411,78.6746,8630.0
2015-11-11 14:00:00,97.75,97.79,97.63,97.67,11364.0,78.6988,78.731,78.6021,78.6343,11364.0
2015-11-11 14:30:00,97.68,97.72,97.49,97.66,22755.0,78.6424,78.6746,78.4894,78.6263,22755.0
2015-11-11 15:00:00,97.66,97.66,97.36,97.62,18668.0,78.6263,78.6263,78.3848,78.5941,18668.0
2015-11-11 15:30:00,97.64,97.71,97.49,97.53,47740.0,78.6102,78.6666,78.4894,78.5216,47740.0
2015-11-12 09:30:00,97.34,97.34,96.67,97.31,10214.0,78.3687,78.3687,77.8292,78.3445,10214.0
2015-11-12 10:00:00,97.4,97.69,97.21,97.54,14698.0,78.417,78.6504,78.264,78.5297,14698.0
2015-11-12 10:30:00,97.63,97.86,97.52,97.82,19402.0,78.6021,78.7873,78.5136,78.7551,19402.0
2015-11-12 11:00:00,97.81,98.0,97.64,97.74,9346.0,78.7471,78.9,78.6102,78.6907,9346.0
2015-11-12 11:30:00,97.77,97.93,97.73,97.81,8095.0,78.7149,78.8437,78.6827,78.7471,8095.0
2015-11-12 12:00:00,97.8,97.96,97.7,97.76,8300.0,78.739,78.8678,78.6585,78.7068,8300.0
2015-11-12 12:30:00,97.8,97.94,97.63,97.94,6400.0,78.739,78.8517,78.6021,78.8517,6400.0
2015-11-12 13:00:00,97.94,98.25,97.94,98.13,5517.0,78.8517,79.1013,78.8517,79.0047,5517.0
2015-11-12 13:30:00,98.16,98.18,97.86,97.86,6271.0,79.0288,79.0449,78.7873,78.7873,6271.0
2015-11-12 14:00:00,97.81,97.9,97.56,97.9,9987.0,78.7471,78.8195,78.5458,78.8195,9987.0
2015-11-12 14:30:00,97.95,98.1,97.76,98.0,8474.0,78.8598,78.9805,78.7068,78.9,8474.0
2015-11-12 15:00:00,97.92,98.13,97.57,97.57,15658.0,78.8356,79.0047,78.5538,78.5538,15658.0
2015-11-12 15:30:00,97.6,97.72,97.0,97.05,84250.0,78.578,78.6746,78.0949,78.1352,84250.0
2015-11-13 09:30:00,97.06,97.42,96.36,96.73,21217.0,78.1432,78.4331,77.5797,77.8776,21217.0
2015-11-13 10:00:00,96.63,96.63,95.5,95.55,20425.0,77.797,77.797,76.8873,76.9275,20425.0
2015-11-13 10:30:00,95.53,96.25,95.49,96.11,17687.0,76.9114,77.4911,76.8792,77.3784,17687.0
2015-11-13 11:00:00,96.09,96.57,96.09,96.36,11400.0,77.3623,77.7487,77.3623,77.5797,11400.0
2015-11-13 11:30:00,96.31,96.46,96.25,96.39,13800.0,77.5394,77.6602,77.4911,77.6038,13800.0
2015-11-13 12:00:00,96.36,96.69,96.34,96.55,11825.0,77.5797,77.8453,77.5636,77.7326,11825.0
2015-11-13 12:30:00,96.61,96.63,96.26,96.33,8200.0,77.7809,77.797,77.4992,77.5555,8200.0
2015-11-13 13:00:00,96.35,96.39,96.16,96.26,4501.0,77.5716,77.6038,77.4186,77.4992,4501.0
2015-11-13 13:30:00,96.17,96.17,95.82,95.95,8450.0,77.4267,77.4267,77.1449,77.2496,8450.0
2015-11-13 14:00:00,95.93,96.38,95.92,96.38,6486.0,77.2335,77.5958,77.2254,77.5958,6486.0
2015-11-13 14:30:00,96.41,96.42,96.11,96.15,6795.0,77.6199,77.628,77.3784,77.4106,6795.0
2015-11-13 15:00:00,96.19,96.21,95.75,95.86,12533.0,77.4428,77.4589,77.0886,77.1771,12533.0
2015-11-13 15:30:00,95.86,96.4,95.77,96.2,49761.0,77.1771,77.6119,77.1047,77.4508,49761.0
2015-11-16 09:30:00,95.91,96.77,95.91,96.54,2666.0,77.2174,77.9098,77.2174,77.7246,2666.0
2015-11-16 10:00:00,96.64,96.64,96.08,96.08,7742.0,77.8051,77.8051,77.3542,77.3542,7742.0
2015-11-16 10:30:00,96.21,96.71,96.21,96.42,9708.0,77.4589,77.8614,77.4589,77.628,9708.0
2015-11-16 11:00:00,96.53,96.89,96.42,96.42,5300.0,77.7165,78.0064,77.628,77.628,5300.0
2015-11-16 11:30:00,96.56,96.7,95.82,95.82,5750.0,77.7407,77.8534,77.1449,77.1449,5750.0
2015-11-16 12:00:00,95.81,96.32,95.81,96.14,3747.0,77.1369,77.5475,77.1369,77.4025,3747.0
2015-11-16 12:30:00,96.22,96.22,95.72,96.0,3600.0,77.4669,77.4669,77.0644,77.2898,3600.0
2015-11-16 13:00:00,96.06,96.18,96.01,96.01,2800.0,77.3381,77.4347,77.2979,77.2979,2800.0
2015-11-16 13:30:00,96.13,96.62,96.09,96.45,6253.0,77.3945,77.789,77.3623,77.6521,6253.0
2015-11-16 14:00:00,96.53,96.72,96.27,96.27,3950.0,77.7165,77.8695,77.5072,77.5072,3950.0
2015-11-16 14:30:00,96.27,96.88,96.26,96.88,6202.0,77.5072,77.9983,77.4992,77.9983,6202.0
2015-11-16 15:00:00,96.86,96.92,96.53,96.79,8244.0,77.9822,78.0305,77.7165,77.9259,8244.0
2015-11-16 15:30:00,96.81,96.82,96.44,96.81,21744.0,77.942,77.95,77.6441,77.942,21744.0
2015-11-17 09:30:00,96.75,97.62,96.12,97.59,25079.0,77.8937,78.5941,77.3864,78.5699,25079.0
2015-11-17 10:00:00,97.62,98.32,97.62,98.01,12100.0,78.5941,79.1577,78.5941,78.9081,12100.0
2015-11-17 10:30:00,98.05,98.38,98.04,98.31,26870.0,78.9403,79.206,78.9322,79.1496,26870.0
2015-11-17 11:00:00,98.28,98.7,98.28,98.65,15185.0,79.1255,79.4636,79.1255,79.4233,15185.0
2015-11-17 11:30:00,98.61,98.73,98.4,98.48,16682.0,79.3911,79.4878,79.2221,79.2865,16682.0
2015-11-17 12:00:00,98.45,98.62,98.31,98.34,7400.0,79.2623,79.3992,79.1496,79.1738,7400.0
2015-11-17 12:30:00,98.32,98.58,98.32,98.47,8206.0,79.1577,79.367,79.1577,79.2784,8206.0
2015-11-17 13:00:00,98.58,98.64,98.33,98.5,3300.0,79.367,79.4153,79.1657,79.3026,3300.0
2015-11-17 13:30:00,98.44,98.94,98.4,98.91,17470.0,79.2543,79.6568,79.2221,79.6327,17470.0
2015-11-17 14:00:00,98.9,98.95,98.67,98.67,18252.0,79.6246,79.6649,79.4394,79.4394,18252.0
2015-11-17 14:30:00,98.72,98.77,98.37,98.69,18887.0,79.4797,79.52,79.1979,79.4556,18887.0
2015-11-17 15:00:00,98.61,98.62,98.18,98.38,19042.0,79.3911,79.3992,79.0449,79.206,19042.0
2015-11-17 15:30:00,98.38,98.96,98.38,98.72,76239.0,79.206,79.6729,79.206,79.4797,76239.0
2015-11-18 09:30:00,99.05,99.05,98.55,98.64,20180.0,79.7454,79.7454,79.3428,79.4153,20180.0
2015-11-18 10:00:00,98.77,98.77,98.23,98.27,9825.0,79.52,79.52,79.0852,79.1174,9825.0
2015-11-18 10:30:00,98.03,98.11,97.09,97.22,53553.0,78.9242,78.9886,78.1674,78.2721,53553.0
2015-11-18 11:00:00,97.21,97.3,96.4,96.68,38724.0,78.264,78.3365,77.6119,77.8373,38724.0
2015-11-18 11:30:00,96.67,97.17,96.62,96.89,18671.0,77.8292,78.2318,77.789,78.0064,18671.0
2015-11-18 12:00:00,96.97,97.0,96.82,96.82,10235.0,78.0708,78.0949,77.95,77.95,10235.0
2015-11-18 12:30:00,96.84,96.84,96.53,96.61,20124.0,77.9661,77.9661,77.7165,77.7809,20124.0
2015-11-18 13:00:00,96.65,96.81,96.56,96.78,16077.0,77.8131,77.942,77.7407,77.9178,16077.0
2015-11-18 13:30:00,96.75,96.78,96.08,96.09,20759.0,77.8937,77.9178,77.3542,77.3623,20759.0
2015-11-18 14:00:00,96.11,96.55,95.58,96.12,38667.0,77.3784,77.7326,76.9517,77.3864,38667.0
2015-11-18 14:30:00,96.12,96.45,96.06,96.41,32666.0,77.3864,77.6521,77.3381,77.6199,32666.0
2015-11-18 15:00:00,96.41,96.43,96.1,96.24,75021.0,77.6199,77.636,77.3703,77.4831,75021.0
2015-11-18 15:30:00,96.31,96.99,96.15,96.85,120249.0,77.5394,78.0869,77.4106,77.9742,120249.0
2015-11-19 09:30:00,97.42,98.46,97.12,97.72,20187.0,78.4331,79.2704,78.1915,78.6746,20187.0
2015-11-19 10:00:00,97.76,98.1,97.62,97.73,24898.0,78.7068,78.9805,78.5941,78.6827,24898.0
2015-11-19 10:30:00,97.81,98.09,97.6,98.03,22611.0,78.7471,78.9725,78.578,78.9242,22611.0
2015-11-19 11:00:00,98.05,98.24,97.88,97.91,88219.0,78.9403,79.0933,78.8034,78.8276,88219.0
2015-11-19 11:30:00,97.91,98.39,97.81,98.39,32912.0,78.8276,79.214,78.7471,79.214,32912.0
2015-11-19 12:00:00,98.44,98.73,98.39,98.52,5100.0,79.2543,79.4878,79.214,79.3187,5100.0
2015-11-19 12:30:00,98.48,99.04,98.48,99.01,10700.0,79.2865,79.7373,79.2865,79.7132,10700.0
2015-11-19 13:00:00,98.91,99.02,98.83,98.93,3200.0,79.6327,79.7212,79.5683,79.6488,3200.0
2015-11-19 13:30:00,98.97,99.69,98.97,99.62,15092.0,79.681,80.2607,79.681,80.2043,15092.0
2015-11-19 14:00:00,99.63,99.63,99.06,99.15,9710.0,80.2123,80.2123,79.7534,79.8259,9710.0
2015-11-19 14:30:00,99.13,99.24,98.93,99.08,10466.0,79.8098,79.8984,79.6488,79.7695,10466.0
2015-11-19 15:00:00,99.07,99.1,98.77,98.93,5819.0,79.7615,79.7856,79.52,79.6488,5819.0
2015-11-19 15:30:00,98.93,98.96,98.68,98.75,39082.0,79.6488,79.6729,79.4475,79.5039,39082.0
2015-11-20 09:30:00,99.21,100.53,99.21,99.63,13027.0,79.8742,80.9369,79.8742,80.2123,13027.0
2015-11-20 10:00:00,99.71,99.92,99.65,99.7,2795.0,80.2768,80.4458,80.2285,80.2687,2795.0
2015-11-20 10:30:00,99.75,99.99,99.64,99.95,6570.0,80.309,80.5022,80.2204,80.47,6570.0
2015-11-20 11:00:00,99.86,100.09,99.69,99.96,6600.0,80.3975,80.5827,80.2607,80.478,6600.0
2015-11-20 11:30:00,99.97,100.32,99.72,99.84,14738.0,80.4861,80.7679,80.2848,80.3814,14738.0
2015-11-20 12:00:00,99.87,100.14,99.65,99.74,13152.0,80.4056,80.623,80.2285,80.3009,13152.0
2015-11-20 12:30:00,99.78,100.03,99.71,99.92,15718.0,80.3331,80.5344,80.2768,80.4458,15718.0
2015-11-20 13:00:00,99.91,100.04,99.76,99.8,3500.0,80.4378,80.5424,80.317,80.3492,3500.0
2015-11-20 13:30:00,99.71,99.74,99.51,99.52,7622.0,80.2768,80.3009,80.1157,80.1238,7622.0
2015-11-20 14:00:00,99.52,99.68,99.45,99.56,16598.0,80.1238,80.2526,80.0674,80.156,16598.0
2015-11-20 14:30:00,99.6,99.65,99.53,99.6,9660.0,80.1882,80.2285,80.1318,80.1882,9660.0
2015-11-20 15:00:00,99.55,99.7,99.37,99.54,36002.0,80.1479,80.2687,80.003,80.1399,36002.0
2015-11-20 15:30:00,99.51,99.61,99.45,99.54,38783.0,80.1157,80.1962,80.0674,80.1399,38783.0
2015-11-23 09:30:00,99.83,100.71,99.83,100.32,21583.0,80.3734,81.0819,80.3734,80.7679,21583.0
2015-11-23 10:00:00,100.17,100.59,100.17,100.22,11833.0,80.6471,80.9852,80.6471,80.6874,11833.0
2015-11-23 10:30:00,100.24,100.35,100.08,100.26,14752.0,80.7035,80.792,80.5746,80.7196,14752.0
2015-11-23 11:00:00,100.26,100.4,100.25,100.33,13147.0,80.7196,80.8323,80.7115,80.7759,13147.0
2015-11-23 11:30:00,100.34,101.01,100.34,100.98,18373.0,80.784,81.3234,80.784,81.2992,18373.0
2015-11-23 12:00:00,100.99,101.48,100.98,101.41,16931.0,81.3073,81.7018,81.2992,81.6454,16931.0
2015-11-23 12:30:00,101.39,101.39,100.82,101.0,13976.0,81.6293,81.6293,81.1704,81.3153,13976.0
2015-11-23 13:00:00,101.01,101.02,100.73,100.85,10676.0,81.3234,81.3314,81.098,81.1946,10676.0
2015-11-23 13:30:00,100.82,100.85,100.72,100.72,9820.0,81.1704,81.1946,81.0899,81.0899,9820.0
2015-11-23 14:00:00,100.71,100.9,100.69,100.9,18933.0,81.0819,81.2348,81.0658,81.2348,18933.0
2015-11-23 14:30:00,100.87,100.98,100.77,100.84,13105.0,81.2107,81.2992,81.1302,81.1865,13105.0
2015-11-23 15:00:00,100.86,101.1,100.84,101.01,19230.0,81.2026,81.3958,81.1865,81.3234,19230.0
2015-11-23 15:30:00,101.0,101.16,100.96,101.08,56019.0,81.3153,81.4442,81.2831,81.3797,56019.0
2015-11-24 09:30:00,100.61,101.16,100.0,101.0,33046.0,81.0013,81.4442,80.5102,81.3153,33046.0
2015-11-24 10:00:00,100.9,101.14,100.62,100.67,12880.0,81.2348,81.4281,81.0094,81.0497,12880.0
2015-11-24 10:30:00,100.59,100.65,100.47,100.62,11650.0,80.9852,81.0336,80.8886,81.0094,11650.0
2015-11-24 11:00:00,100.61,100.89,100.59,100.81,27789.0,81.0013,81.2268,80.9852,81.1624,27789.0
2015-11-24 11:30:00,100.81,101.1,100.79,100.95,17278.0,81.1624,81.3958,81.1463,81.2751,17278.0
2015-11-24 12:00:00,100.97,101.12,100.87,100.91,33203.0,81.2912,81.412,81.2107,81.2429,33203.0
2015-11-24 12:30:00,100.88,100.93,100.8,100.83,19784.0,81.2187,81.259,81.1543,81.1785,19784.0
2015-11-24 13:00:00,100.89,101.1,100.89,100.98,9600.0,81.2268,81.3958,81.2268,81.2992,9600.0
2015-11-24 13:30:00,100.98,101.0,100.82,100.86,11163.0,81.2992,81.3153,81.1704,81.2026,11163.0
2015-11-24 14:00:00,100.85,100.96,100.65,100.71,14163.0,81.1946,81.2831,81.0336,81.0819,14163.0
2015-11-24 14:30:00,100.77,100.86,100.68,100.7,15427.0,81.1302,81.2026,81.0577,81.0738,15427.0
2015-11-24 15:00:00,100.71,100.9,100.37,100.4,20542.0,81.0819,81.2348,80.8081,80.8323,20542.0
2015-11-24 15:30:00,100.49,100.52,99.89,99.91,53357.0,80.9047,80.9289,80.4217,80.4378,53357.0
2015-11-25 09:30:00,99.95,100.29,99.95,100.15,19405.0,80.47,80.7437,80.47,80.631,19405.0
2015-11-25 10:00:00,100.18,100.4,100.03,100.34,35670.0,80.6552,80.8323,80.5344,80.784,35670.0
2015-11-25 10:30:00,100.38,100.67,100.3,100.67,6100.0,80.8162,81.0497,80.7518,81.0497,6100.0
2015-11-25 11:00:00,100.65,101.01,100.65,100.82,14218.0,81.0336,81.3234,81.0336,81.1704,14218.0
2015-11-25 11:30:00,100.7,100.92,100.7,100.8,6100.0,81.0738,81.2509,81.0738,81.1543,6100.0
2015-11-25 12:00:00,100.84,100.93,100.53,100.64,8397.0,81.1865,81.259,80.9369,81.0255,8397.0
2015-11-25 12:30:00,100.59,100.6,99.9,99.9,9932.0,80.9852,80.9933,80.4297,80.4297,9932.0
2015-11-25 13:00:00,99.91,99.91,99.2,99.21,14397.0,80.4378,80.4378,79.8662,79.8742,14397.0
2015-11-25 13:30:00,99.16,100.06,99.1,99.87,12284.0,79.8339,80.5585,79.7856,80.4056,12284.0
2015-11-25 14:00:00,99.88,99.95,99.48,99.6,14356.0,80.4136,80.47,80.0916,80.1882,14356.0
2015-11-25 14:30:00,99.61,99.64,99.41,99.51,22369.0,80.1962,80.2204,80.0352,80.1157,22369.0
2015-11-25 15:00:00,99.52,99.6,99.43,99.56,45540.0,80.1238,80.1882,80.0513,80.156,45540.0
2015-11-25 15:30:00,99.54,99.82,99.46,99.78,136486.0,80.1399,80.3653,80.0755,80.3331,136486.0
2015-11-27 09:30:00,99.8,99.95,99.09,99.2,51342.0,80.3492,80.47,79.7776,79.8662,51342.0
2015-11-27 10:00:00,99.3,99.3,98.74,98.74,53027.0,79.9467,79.9467,79.4958,79.4958,53027.0
2015-11-27 10:30:00,98.8,98.85,98.52,98.53,24771.0,79.5441,79.5844,79.3187,79.3267,24771.0
2015-11-27 11:00:00,98.55,98.77,98.49,98.67,12720.0,79.3428,79.52,79.2945,79.4394,12720.0
2015-11-27 11:30:00,98.65,98.65,98.01,98.07,19574.0,79.4233,79.4233,78.9081,78.9564,19574.0
2015-11-27 12:00:00,98.11,98.24,97.95,98.12,16241.0,78.9886,79.0933,78.8598,78.9966,16241.0
2015-11-27 12:30:00,98.08,98.12,97.8,97.81,28779.0,78.9644,78.9966,78.739,78.7471,28779.0
2015-11-30 09:30:00,99.51,99.51,98.72,98.88,23861.0,80.1157,80.1157,79.4797,79.6085,23861.0
2015-11-30 10:00:00,98.95,99.6,98.95,99.36,159249.0,79.6649,80.1882,79.6649,79.995,159249.0
2015-11-30 10:30:00,99.37,99.5,99.04,99.1,19612.0,80.003,80.1077,79.7373,79.7856,19612.0
2015-11-30 11:00:00,99.04,99.4,99.01,99.14,35952.0,79.7373,80.0272,79.7132,79.8178,35952.0
2015-11-30 11:30:00,99.14,99.27,98.71,98.89,32200.0,79.8178,79.9225,79.4717,79.6166,32200.0
2015-11-30 12:00:00,98.84,98.84,98.53,98.63,16900.0,79.5763,79.5763,79.3267,79.4072,16900.0
2015-11-30 12:30:00,98.59,98.59,98.01,98.01,13606.0,79.375,79.375,78.9081,78.9081,13606.0
2015-11-30 13:00:00,98.02,98.11,97.85,97.87,8202.0,78.9161,78.9886,78.7793,78.7954,8202.0
2015-11-30 13:30:00,97.85,97.86,97.66,97.79,10439.0,78.7793,78.7873,78.6263,78.731,10439.0
2015-11-30 14:00:00,97.79,97.88,97.56,97.67,21945.0,78.731,78.8034,78.5458,78.6343,21945.0
2015-11-30 14:30:00,97.59,97.6,97.08,97.08,24017.0,78.5699,78.578,78.1593,78.1593,24017.0
2015-11-30 15:00:00,97.07,97.64,96.82,96.87,29600.0,78.1513,78.6102,77.95,77.9903,29600.0
2015-11-30 15:30:00,96.85,97.21,96.34,96.42,183143.0,77.9742,78.264,77.5636,77.628,183143.0
2015-12-01 09:30:00,97.39,98.32,96.89,97.61,36001.0,78.4089,79.1577,78.0064,78.586,36001.0
2015-12-01 10:00:00,97.72,97.95,97.43,97.7,14659.0,78.6746,78.8598,78.4411,78.6585,14659.0
2015-12-01 10:30:00,97.73,97.73,96.91,96.91,15105.0,78.6827,78.6827,78.0225,78.0225,15105.0
2015-12-01 11:00:00,96.95,97.52,96.9,97.38,16096.0,78.0547,78.5136,78.0144,78.4009,16096.0
2015-12-01 11:30:00,97.38,97.39,96.76,96.84,29418.0,78.4009,78.4089,77.9017,77.9661,29418.0
2015-12-01 12:00:00,96.87,97.02,96.84,96.94,15250.0,77.9903,78.111,77.9661,78.0466,15250.0
2015-12-01 12:30:00,96.94,97.08,96.85,96.94,16660.0,78.0466,78.1593,77.9742,78.0466,16660.0
2015-12-01 13:00:00,96.91,97.49,96.91,97.41,17281.0,78.0225,78.4894,78.0225,78.425,17281.0
2015-12-01 13:30:00,97.41,97.82,97.09,97.44,22064.0,78.425,78.7551,78.1674,78.4492,22064.0
2015-12-01 14:00:00,97.43,97.48,97.09,97.41,19884.0,78.4411,78.4814,78.1674,78.425,19884.0
2015-12-01 14:30:00,97.44,97.49,97.07,97.23,14589.0,78.4492,78.4894,78.1513,78.2801,14589.0
2015-12-01 15:00:00,97.23,97.86,97.23,97.53,18324.0,78.2801,78.7873,78.2801,78.5216,18324.0
2015-12-01 15:30:00,97.54,98.34,97.47,98.11,66122.0,78.5297,79.1738,78.4733,78.9886,66122.0
2015-12-02 09:30:00,98.03,98.37,97.46,98.19,47300.0,78.9242,79.1979,78.4653,79.053,47300.0
2015-12-02 10:00:00,98.23,98.53,98.14,98.33,32096.0,79.0852,79.3267,79.0127,79.1657,32096.0
2015-12-02 10:30:00,98.33,98.33,98.09,98.14,21042.0,79.1657,79.1657,78.9725,79.0127,21042.0
2015-12-02 11:00:00,98.1,98.35,97.88,98.2,24700.0,78.9805,79.1818,78.8034,79.0611,24700.0
2015-12-02 11:30:00,98.17,98.31,98.07,98.16,30290.0,79.0369,79.1496,78.9564,79.0288,30290.0
2015-12-02 12:00:00,98.19,98.25,97.79,97.84,16208.0,79.053,79.1013,78.731,78.7712,16208.0
2015-12-02 12:30:00,97.83,98.09,97.72,97.91,13750.0,78.7632,78.9725,78.6746,78.8276,13750.0
2015-12-02 13:00:00,97.91,97.96,97.76,97.83,14529.0,78.8276,78.8678,78.7068,78.7632,14529.0
2015-12-02 13:30:00,97.78,97.91,97.57,97.89,14773.0,78.7229,78.8276,78.5538,78.8115,14773.0
2015-12-02 14:00:00,97.84,97.88,97.4,97.62,28820.0,78.7712,78.8034,78.417,78.5941,28820.0
2015-12-02 14:30:00,97.61,97.64,97.21,97.24,36868.0,78.586,78.6102,78.264,78.2882,36868.0
2015-12-02 15:00:00,97.22,97.7,97.21,97.64,28776.0,78.2721,78.6585,78.264,78.6102,28776.0
2015-12-02 15:30:00,97.67,97.71,97.41,97.57,45816.0,78.6343,78.6666,78.425,78.5538,45816.0
2015-12-03 09:30:00,98.17,98.25,97.1,97.59,12675.0,79.0369,79.1013,78.1754,78.5699,12675.0
2015-12-03 10:00:00,97.7,97.7,97.02,97.09,2849.0,78.6585,78.6585,78.111,78.1674,2849.0
2015-12-03 10:30:00,97.1,97.27,96.9,97.03,84792.0,78.1754,78.3123,78.0144,78.1191,84792.0
2015-12-03 11:00:00,97.04,97.04,96.29,96.34,25628.0,78.1271,78.1271,77.5233,77.5636,25628.0
2015-12-03 11:30:00,96.28,96.32,95.87,96.29,24553.0,77.5153,77.5475,77.1852,77.5233,24553.0
2015-12-03 12:00:00,96.32,96.73,96.3,96.49,27500.0,77.5475,77.8776,77.5314,77.6843,27500.0
2015-12-03 12:30:00,96.48,96.52,95.83,95.87,10195.0,77.6763,77.7085,77.153,77.1852,10195.0
2015-12-03 13:00:00,95.76,95.82,95.5,95.53,19610.0,77.0966,77.1449,76.8873,76.9114,19610.0
2015-12-03 13:30:00,95.53,95.53,94.43,94.74,31999.0,76.9114,76.9114,76.0258,76.2754,31999.0
2015-12-03 14:00:00,94.7,94.71,94.26,94.42,15977.0,76.2432,76.2512,75.8889,76.0178,15977.0
2015-12-03 14:30:00,94.39,94.43,94.17,94.28,13902.0,75.9936,76.0258,75.8165,75.9051,13902.0
2015-12-03 15:00:00,94.27,94.35,94.03,94.14,29526.0,75.897,75.9614,75.7038,75.7923,29526.0
2015-12-03 15:30:00,94.14,94.83,94.03,94.75,61478.0,75.7923,76.3479,75.7038,76.2834,61478.0
2015-12-04 09:30:00,95.09,95.95,94.22,95.4,30055.0,76.5572,77.2496,75.8567,76.8068,30055.0
2015-12-04 10:00:00,95.42,95.57,94.85,95.57,17421.0,76.8229,76.9436,76.364,76.9436,17421.0
2015-12-04 10:30:00,95.69,96.11,95.38,95.38,29574.0,77.0402,77.3784,76.7907,76.7907,29574.0
2015-12-04 11:00:00,95.39,95.73,95.37,95.66,16021.0,76.7987,77.0724,76.7826,77.0161,16021.0
2015-12-04 11:30:00,95.61,95.85,94.67,94.68,11745.0,76.9758,77.1691,76.219,76.2271,11745.0
2015-12-04 12:00:00,94.65,94.69,94.4,94.5,13387.0,76.2029,76.2351,76.0017,76.0822,13387.0
2015-12-04 12:30:00,94.43,94.94,94.4,94.88,16064.0,76.0258,76.4364,76.0017,76.3881,16064.0
2015-12-04 13:00:00,94.9,94.94,94.49,94.64,14317.0,76.4042,76.4364,76.0741,76.1949,14317.0
2015-12-04 13:30:00,94.6,94.83,94.58,94.72,37869.0,76.1627,76.3479,76.1466,76.2593,37869.0
2015-12-04 14:00:00,94.69,94.87,94.47,94.64,24959.0,76.2351,76.3801,76.058,76.1949,24959.0
2015-12-04 14:30:00,94.67,94.78,94.44,94.77,19540.0,76.219,76.3076,76.0339,76.2996,19540.0
2015-12-04 15:00:00,94.7,95.16,94.65,95.04,21427.0,76.2432,76.6135,76.2029,76.5169,21427.0
2015-12-04 15:30:00,95.04,95.13,94.79,94.84,36527.0,76.5169,76.5894,76.3157,76.3559,36527.0
2015-12-07 09:30:00,94.42,95.04,94.13,94.45,18520.0,76.0178,76.5169,75.7843,76.0419,18520.0
2015-12-07 10:00:00,94.45,94.7,93.91,93.91,8835.0,76.0419,76.2432,75.6072,75.6072,8835.0
2015-12-07 10:30:00,94.08,94.55,93.95,94.26,9968.0,75.744,76.1224,75.6394,75.8889,9968.0
2015-12-07 11:00:00,94.22,94.26,93.87,94.12,6595.0,75.8567,75.8889,75.575,75.7762,6595.0
2015-12-07 11:30:00,94.12,94.66,94.12,94.66,5401.0,75.7762,76.211,75.7762,76.211,5401.0
2015-12-07 12:00:00,94.66,94.66,94.26,94.32,6536.0,76.211,76.211,75.8889,75.9373,6536.0
2015-12-07 12:30:00,94.25,94.34,94.05,94.15,11713.0,75.8809,75.9534,75.7199,75.8004,11713.0
2015-12-07 13:00:00,94.14,94.51,94.11,94.51,5705.0,75.7923,76.0902,75.7682,76.0902,5705.0
2015-12-07 13:30:00,94.47,94.55,94.28,94.5,6298.0,76.058,76.1224,75.9051,76.0822,6298.0
2015-12-07 14:00:00,94.49,94.52,94.16,94.27,13107.0,76.0741,76.0983,75.8084,75.897,13107.0
2015-12-07 14:30:00,94.29,94.4,94.26,94.35,7050.0,75.9131,76.0017,75.8889,75.9614,7050.0
2015-12-07 15:00:00,94.37,94.5,94.13,94.42,24118.0,75.9775,76.0822,75.7843,76.0178,24118.0
2015-12-07 15:30:00,94.43,94.51,93.17,93.59,117416.0,76.0258,76.0902,75.0114,75.3495,117416.0
2015-12-08 09:30:00,92.71,92.82,92.18,92.75,22001.0,74.641,74.7296,74.2143,74.6732,22001.0
2015-12-08 10:00:00,93.05,93.35,92.72,92.95,14400.0,74.9148,75.1563,74.6491,74.8343,14400.0
2015-12-08 10:30:00,92.93,93.41,92.84,93.06,5061.0,74.8182,75.2046,74.7457,74.9228,5061.0
2015-12-08 11:00:00,93.14,93.31,93.01,93.1,16750.0,74.9872,75.1241,74.8826,74.955,16750.0
2015-12-08 11:30:00,93.03,93.19,92.94,93.19,5147.0,74.8987,75.0275,74.8262,75.0275,5147.0
2015-12-08 12:00:00,93.28,93.5,93.05,93.3,8522.0,75.0999,75.2771,74.9148,75.1161,8522.0
2015-12-08 12:30:00,93.3,93.36,93.03,93.31,6300.0,75.1161,75.1644,74.8987,75.1241,6300.0
2015-12-08 13:00:00,93.31,93.41,93.09,93.39,11200.0,75.1241,75.2046,74.947,75.1885,11200.0
2015-12-08 13:30:00,93.45,93.46,93.15,93.22,6288.0,75.2368,75.2449,74.9953,75.0516,6288.0
2015-12-08 14:00:00,93.28,93.51,93.22,93.36,7122.0,75.0999,75.2851,75.0516,75.1644,7122.0
2015-12-08 14:30:00,93.33,93.38,93.18,93.33,9600.0,75.1402,75.1805,75.0194,75.1402,9600.0
2015-12-08 15:00:00,93.2,93.33,93.1,93.27,10645.0,75.0355,75.1402,74.955,75.0919,10645.0
2015-12-08 15:30:00,93.24,93.83,93.23,93.72,32180.0,75.0677,75.5428,75.0597,75.4542,32180.0
2015-12-09 09:30:00,93.74,93.93,93.1,93.82,14111.0,75.4703,75.6233,74.955,75.5347,14111.0
2015-12-09 10:00:00,94.01,94.2,93.88,93.96,18708.0,75.6877,75.8406,75.583,75.6474,18708.0
2015-12-09 10:30:00,93.96,94.34,93.85,93.86,25814.0,75.6474,75.9534,75.5589,75.5669,25814.0
2015-12-09 11:00:00,93.87,93.97,93.7,93.85,25164.0,75.575,75.6555,75.4381,75.5589,25164.0
2015-12-09 11:30:00,93.82,93.89,92.95,93.18,97120.0,75.5347,75.5911,74.8343,75.0194,97120.0
2015-12-09 12:00:00,93.26,93.38,92.9,93.28,17925.0,75.0838,75.1805,74.794,75.0999,17925.0
2015-12-09 12:30:00,93.31,93.33,92.98,93.06,9980.0,75.1241,75.1402,74.8584,74.9228,9980.0
2015-12-09 13:00:00,93.05,93.12,92.66,92.66,7252.0,74.9148,74.9711,74.6008,74.6008,7252.0
2015-12-09 13:30:00,92.71,92.94,92.71,92.79,2797.0,74.641,74.8262,74.641,74.7054,2797.0
2015-12-09 14:00:00,92.86,92.86,92.59,92.78,4732.0,74.7618,74.7618,74.5444,74.6974,4732.0
2015-12-09 14:30:00,92.82,92.85,92.62,92.62,6800.0,74.7296,74.7538,74.5686,74.5686,6800.0
2015-12-09 15:00:00,92.67,92.98,92.67,92.98,12154.0,74.6088,74.8584,74.6088,74.8584,12154.0
2015-12-09 15:30:00,93.0,93.58,92.98,93.09,62822.0,74.8745,75.3415,74.8584,74.947,62822.0
2015-12-10 09:30:00,93.09,93.88,93.09,93.61,14920.0,74.947,75.583,74.947,75.3656,14920.0
2015-12-10 10:00:00,93.63,93.71,93.46,93.52,16402.0,75.3817,75.4461,75.2449,75.2932,16402.0
2015-12-10 10:30:00,93.58,93.64,93.25,93.26,13251.0,75.3415,75.3898,75.0758,75.0838,13251.0
2015-12-10 11:00:00,93.24,93.37,93.16,93.27,18473.0,75.0677,75.1724,75.0033,75.0919,18473.0
2015-12-10 11:30:00,93.23,93.31,93.07,93.15,18326.0,75.0597,75.1241,74.9309,74.9953,18326.0
2015-12-10 12:00:00,93.16,93.18,92.85,92.86,14222.0,75.0033,75.0194,74.7538,74.7618,14222.0
2015-12-10 12:30:00,92.83,92.88,92.62,92.72,12504.0,74.7377,74.7779,74.5686,74.6491,12504.0
2015-12-10 13:00:00,92.66,92.82,92.59,92.59,28576.0,74.6008,74.7296,74.5444,74.5444,28576.0
2015-12-10 13:30:00,92.65,92.97,92.62,92.83,24407.0,74.5927,74.8504,74.5686,74.7377,24407.0
2015-12-10 14:00:00,92.74,93.16,92.66,93.12,18202.0,74.6652,75.0033,74.6008,74.9711,18202.0
2015-12-10 14:30:00,93.22,93.22,92.74,92.82,17186.0,75.0516,75.0516,74.6652,74.7296,17186.0
2015-12-10 15:00:00,92.77,93.12,92.74,92.75,9256.0,74.6893,74.9711,74.6652,74.6732,9256.0
2015-12-10 15:30:00,92.84,92.96,92.67,92.67,25121.0,74.7457,74.8423,74.6088,74.6088,25121.0
2015-12-11 09:30:00,91.65,92.09,91.02,91.17,14709.0,73.7876,74.1419,73.2804,73.4012,14709.0
2015-12-11 10:00:00,91.22,91.58,91.22,91.4,9725.0,73.4414,73.7313,73.4414,73.5864,9725.0
2015-12-11 10:30:00,91.41,91.61,91.16,91.21,11105.0,73.5944,73.7554,73.3931,73.4334,11105.0
2015-12-11 11:00:00,91.26,91.31,90.77,90.86,13364.0,73.4736,73.5139,73.0791,73.1516,13364.0
2015-12-11 11:30:00,90.85,91.23,90.78,91.18,4872.0,73.1435,73.4495,73.0872,73.4092,4872.0
2015-12-11 12:00:00,91.09,91.16,90.66,90.84,5399.0,73.3368,73.3931,72.9906,73.1355,5399.0
2015-12-11 12:30:00,90.82,90.82,90.44,90.68,8825.0,73.1194,73.1194,72.8135,73.0067,8825.0
2015-12-11 13:00:00,90.73,91.03,90.71,90.75,13634.0,73.0469,73.2885,73.0308,73.063,13634.0
2015-12-11 13:30:00,90.83,90.84,90.39,90.53,6431.0,73.1274,73.1355,72.7732,72.8859,6431.0
2015-12-11 14:00:00,90.53,90.6,90.26,90.28,8200.0,72.8859,72.9423,72.6685,72.6846,8200.0
2015-12-11 14:30:00,90.38,90.61,90.3,90.61,5005.0,72.7652,72.9503,72.7007,72.9503,5005.0
2015-12-11 15:00:00,90.64,90.88,90.4,90.58,11319.0,72.9745,73.1677,72.7813,72.9262,11319.0
2015-12-11 15:30:00,90.59,91.03,90.45,91.0,71610.0,72.9342,73.2885,72.8215,73.2643,71610.0
2015-12-14 09:30:00,91.21,91.21,90.58,90.73,13358.0,73.4334,73.4334,72.9262,73.0469,13358.0
2015-12-14 10:00:00,90.77,91.12,89.95,89.95,14636.0,73.0791,73.3609,72.419,72.419,14636.0
2015-12-14 10:30:00,89.96,90.58,89.94,90.2,18423.0,72.427,72.9262,72.4109,72.6202,18423.0
2015-12-14 11:00:00,90.22,90.26,89.85,90.02,126183.0,72.6363,72.6685,72.3384,72.4753,126183.0
2015-12-14 11:30:00,89.99,90.18,89.97,90.18,28649.0,72.4512,72.6041,72.4351,72.6041,28649.0
2015-12-14 12:00:00,90.2,90.31,90.0,90.19,11444.0,72.6202,72.7088,72.4592,72.6122,11444.0
2015-12-14 12:30:00,90.16,90.28,90.0,90.28,8132.0,72.588,72.6846,72.4592,72.6846,8132.0
2015-12-14 13:00:00,90.28,90.41,90.13,90.13,13499.0,72.6846,72.7893,72.5639,72.5639,13499.0
2015-12-14 13:30:00,90.13,90.56,89.99,90.56,14741.0,72.5639,72.9101,72.4512,72.9101,14741.0
2015-12-14 14:00:00,90.58,90.79,90.58,90.61,9877.0,72.9262,73.0952,72.9262,72.9503,9877.0
2015-12-14 14:30:00,90.67,91.56,90.56,91.56,11229.0,72.9986,73.7152,72.9101,73.7152,11229.0
2015-12-14 15:00:00,91.42,91.66,91.11,91.48,23697.0,73.6025,73.7957,73.3529,73.6508,23697.0
2015-12-14 15:30:00,91.54,91.73,91.3,91.57,38012.0,73.6991,73.852,73.5058,73.7232,38012.0
2015-12-15 09:30:00,92.48,93.65,92.48,93.4,19093.0,74.4559,75.3978,74.4559,75.1966,19093.0
2015-12-15 10:00:00,93.3,94.0,93.16,93.87,18323.0,75.1161,75.6796,75.0033,75.575,18323.0
2015-12-15 10:30:00,94.06,94.06,93.37,93.4,37685.0,75.7279,75.7279,75.1724,75.1966,37685.0
2015-12-15 11:00:00,93.44,93.6,93.42,93.47,4100.0,75.2288,75.3576,75.2127,75.2529,4100.0
2015-12-15 11:30:00,93.4,93.55,93.4,93.48,7000.0,75.1966,75.3173,75.1966,75.261,7000.0
2015-12-15 12:00:00,93.48,93.95,93.48,93.86,8306.0,75.261,75.6394,75.261,75.5669,8306.0
2015-12-15 12:30:00,93.9,94.72,93.87,94.72,13114.0,75.5991,76.2593,75.575,76.2593,13114.0
2015-12-15 13:00:00,94.64,95.2,94.49,94.66,14415.0,76.1949,76.6457,76.0741,76.211,14415.0
2015-12-15 13:30:00,94.69,94.86,94.55,94.78,19374.0,76.2351,76.372,76.1224,76.3076,19374.0
2015-12-15 14:00:00,94.78,94.78,94.55,94.62,11379.0,76.3076,76.3076,76.1224,76.1788,11379.0
2015-12-15 14:30:00,94.68,95.25,94.68,95.22,44437.0,76.2271,76.686,76.2271,76.6618,44437.0
2015-12-15 15:00:00,95.22,95.24,94.84,94.95,36404.0,76.6618,76.6779,76.3559,76.4445,36404.0
2015-12-15 15:30:00,94.9,94.9,94.38,94.62,106990.0,76.4042,76.4042,75.9856,76.1788,106990.0
2015-12-16 09:30:00,95.16,95.78,94.76,94.77,17090.0,76.6135,77.1127,76.2915,76.2996,17090.0
2015-12-16 10:00:00,94.86,94.99,94.84,94.95,6560.0,76.372,76.4767,76.3559,76.4445,6560.0
2015-12-16 10:30:00,94.89,95.36,94.73,95.23,15766.0,76.3962,76.7746,76.2673,76.6699,15766.0
2015-12-16 11:00:00,95.24,95.43,95.0,95.0,9603.0,76.6779,76.8309,76.4847,76.4847,9603.0
2015-12-16 11:30:00,95.0,95.22,95.0,95.19,18856.0,76.4847,76.6618,76.4847,76.6377,18856.0
2015-12-16 12:00:00,95.17,95.47,95.1,95.23,12928.0,76.6216,76.8631,76.5652,76.6699,12928.0
2015-12-16 12:30:00,95.23,95.35,94.73,94.73,52003.0,76.6699,76.7665,76.2673,76.2673,52003.0
2015-12-16 13:00:00,94.78,94.92,94.6,94.66,60076.0,76.3076,76.4203,76.1627,76.211,60076.0
2015-12-16 13:30:00,94.68,94.73,94.43,94.54,16737.0,76.2271,76.2673,76.0258,76.1144,16737.0
2015-12-16 14:00:00,94.85,95.01,94.33,94.65,17244.0,76.364,76.4928,75.9453,76.2029,17244.0
2015-12-16 14:30:00,94.62,94.88,94.41,94.78,17060.0,76.1788,76.3881,76.0097,76.3076,17060.0
2015-12-16 15:00:00,94.81,94.86,94.43,94.72,18402.0,76.3318,76.372,76.0258,76.2593,18402.0
2015-12-16 15:30:00,94.69,94.99,94.52,94.82,32329.0,76.2351,76.4767,76.0983,76.3398,32329.0
2015-12-17 09:30:00,94.8,95.24,94.69,94.84,20856.0,76.3237,76.6779,76.2351,76.3559,20856.0
2015-12-17 10:00:00,94.89,95.24,94.67,95.21,13489.0,76.3962,76.6779,76.219,76.6538,13489.0
2015-12-17 10:30:00,95.25,95.32,94.7,94.74,13000.0,76.686,76.7424,76.2432,76.2754,13000.0
2015-12-17 11:00:00,94.69,94.71,94.04,94.34,13209.0,76.2351,76.2512,75.7118,75.9534,13209.0
2015-12-17 11:30:00,94.35,94.59,94.3,94.44,17753.0,75.9614,76.1546,75.9212,76.0339,17753.0
2015-12-17 12:00:00,94.47,94.53,94.3,94.51,25208.0,76.058,76.1063,75.9212,76.0902,25208.0
2015-12-17 12:30:00,94.49,94.84,94.47,94.78,17343.0,76.0741,76.3559,76.058,76.3076,17343.0
2015-12-17 13:00:00,94.74,95.13,94.68,94.68,25919.0,76.2754,76.5894,76.2271,76.2271,25919.0
2015-12-17 13:30:00,94.68,95.08,94.66,94.98,17450.0,76.2271,76.5491,76.211,76.4686,17450.0
2015-12-17 14:00:00,95.1,95.71,94.91,95.44,40584.0,76.5652,77.0563,76.4123,76.839,40584.0
2015-12-17 14:30:00,95.54,95.54,94.99,95.07,14300.0,76.9195,76.9195,76.4767,76.5411,14300.0
2015-12-17 15:00:00,95.13,95.2,94.68,94.74,27866.0,76.5894,76.6457,76.2271,76.2754,27866.0
2015-12-17 15:30:00,94.75,95.15,94.56,94.96,53562.0,76.2834,76.6055,76.1305,76.4525,53562.0
2015-12-18 09:30:00,95.09,95.14,94.57,94.58,14518.0,76.5572,76.5974,76.1385,76.1466,14518.0
2015-12-18 10:00:00,94.63,94.71,94.02,94.14,10403.0,76.1868,76.2512,75.6957,75.7923,10403.0
2015-12-18 10:30:00,94.16,94.24,93.76,94.08,8977.0,75.8084,75.8728,75.4864,75.744,8977.0
2015-12-18 11:00:00,94.07,94.22,93.9,94.2,5900.0,75.736,75.8567,75.5991,75.8406,5900.0
2015-12-18 11:30:00,94.12,94.23,93.89,93.89,5100.0,75.7762,75.8648,75.5911,75.5911,5100.0
2015-12-18 12:00:00,94.0,94.11,93.61,93.87,5310.0,75.6796,75.7682,75.3656,75.575,5310.0
2015-12-18 12:30:00,93.74,94.09,93.7,93.97,10598.0,75.4703,75.7521,75.4381,75.6555,10598.0
2015-12-18 13:00:00,93.85,94.18,93.58,93.58,9617.0,75.5589,75.8245,75.3415,75.3415,9617.0
2015-12-18 13:30:00,93.57,93.76,93.57,93.65,7100.0,75.3334,75.4864,75.3334,75.3978,7100.0
2015-12-18 14:00:00,93.7,93.83,93.61,93.65,9307.0,75.4381,75.5428,75.3656,75.3978,9307.0
2015-12-18 14:30:00,93.65,93.73,93.22,93.4,17496.0,75.3978,75.4622,75.0516,75.1966,17496.0
2015-12-18 15:00:00,93.51,93.55,93.27,93.38,41056.0,75.2851,75.3173,75.0919,75.1805,41056.0
2015-12-18 15:30:00,93.38,93.4,93.18,93.26,104407.0,75.1805,75.1966,75.0194,75.0838,104407.0
2015-12-21 09:30:00,93.72,94.22,93.61,94.22,15307.0,75.4542,75.8567,75.3656,75.8567,15307.0
2015-12-21 10:00:00,94.31,94.84,94.31,94.81,6069.0,75.9292,76.3559,75.9292,76.3318,6069.0
2015-12-21 10:30:00,94.78,94.92,94.45,94.58,23541.0,76.3076,76.4203,76.0419,76.1466,23541.0
2015-12-21 11:00:00,94.5,94.5,94.27,94.32,16773.0,76.0822,76.0822,75.897,75.9373,16773.0
2015-12-21 11:30:00,94.3,94.58,94.17,94.24,4762.0,75.9212,76.1466,75.8165,75.8728,4762.0
2015-12-21 12:00:00,94.2,94.5,94.11,94.42,8723.0,75.8406,76.0822,75.7682,76.0178,8723.0
2015-12-21 12:30:00,94.41,94.56,94.33,94.55,10207.0,76.0097,76.1305,75.9453,76.1224,10207.0
2015-12-21 13:00:00,94.64,94.86,94.26,94.26,12414.0,76.1949,76.372,75.8889,75.8889,12414.0
2015-12-21 13:30:00,94.37,94.56,94.28,94.28,3781.0,75.9775,76.1305,75.9051,75.9051,3781.0
2015-12-21 14:00:00,94.28,94.48,94.22,94.35,6566.0,75.9051,76.0661,75.8567,75.9614,6566.0
2015-12-21 14:30:00,94.3,94.38,94.2,94.21,4800.0,75.9212,75.9856,75.8406,75.8487,4800.0
2015-12-21 15:00:00,94.22,94.38,94.15,94.25,14930.0,75.8567,75.9856,75.8004,75.8809,14930.0
2015-12-21 15:30:00,94.23,94.28,93.92,94.11,46379.0,75.8648,75.9051,75.6152,75.7682,46379.0
2015-12-22 09:30:00,93.97,94.74,93.83,94.09,25442.0,75.6555,76.2754,75.5428,75.7521,25442.0
2015-12-22 10:00:00,94.23,94.92,94.23,94.83,10484.0,75.8648,76.4203,75.8648,76.3479,10484.0
2015-12-22 10:30:00,94.78,94.82,94.47,94.47,6900.0,76.3076,76.3398,76.058,76.058,6900.0
2015-12-22 11:00:00,94.48,94.62,94.38,94.47,4150.0,76.0661,76.1788,75.9856,76.058,4150.0
2015-12-22 11:30:00,94.47,94.74,94.47,94.66,5900.0,76.058,76.2754,76.058,76.211,5900.0
2015-12-22 12:00:00,94.67,94.79,94.45,94.72,3400.0,76.219,76.3157,76.0419,76.2593,3400.0
2015-12-22 12:30:00,94.57,95.04,94.57,95.04,3200.0,76.1385,76.5169,76.1385,76.5169,3200.0
2015-12-22 13:00:00,94.95,95.38,94.95,95.34,11019.0,76.4445,76.7907,76.4445,76.7585,11019.0
2015-12-22 13:30:00,95.34,95.49,95.28,95.39,6200.0,76.7585,76.8792,76.7102,76.7987,6200.0
2015-12-22 14:00:00,95.39,95.56,95.31,95.56,6919.0,76.7987,76.9356,76.7343,76.9356,6919.0
2015-12-22 14:30:00,95.6,95.86,95.56,95.82,13346.0,76.9678,77.1771,76.9356,77.1449,13346.0
2015-12-22 15:00:00,95.81,96.02,95.21,95.21,18285.0,77.1369,77.3059,76.6538,76.6538,18285.0
2015-12-22 15:30:00,95.22,95.61,94.85,95.13,53644.0,76.6618,76.9758,76.364,76.5894,53644.0
2015-12-23 09:30:00,95.55,96.19,95.16,95.16,17975.0,76.9275,77.4428,76.6135,76.6135,17975.0
2015-12-23 10:00:00,95.25,95.45,94.66,94.66,15067.0,76.686,76.847,76.211,76.211,15067.0
2015-12-23 10:30:00,94.66,94.77,93.73,93.98,24874.0,76.211,76.2996,75.4622,75.6635,24874.0
2015-12-23 11:00:00,93.85,93.91,93.11,93.23,14670.0,75.5589,75.6072,74.9631,75.0597,14670.0
2015-12-23 11:30:00,93.31,93.59,93.3,93.51,6300.0,75.1241,75.3495,75.1161,75.2851,6300.0
2015-12-23 12:00:00,93.44,94.1,93.37,93.87,14853.0,75.2288,75.7601,75.1724,75.575,14853.0
2015-12-23 12:30:00,93.89,94.0,93.4,93.41,43767.0,75.5911,75.6796,75.1966,75.2046,43767.0
2015-12-23 13:00:00,93.4,93.49,93.16,93.27,8513.0,75.1966,75.269,75.0033,75.0919,8513.0
2015-12-23 13:30:00,93.28,93.51,93.21,93.48,10257.0,75.0999,75.2851,75.0436,75.261,10257.0
2015-12-23 14:00:00,93.48,93.48,93.13,93.3,11227.0,75.261,75.261,74.9792,75.1161,11227.0
2015-12-23 14:30:00,93.34,93.92,93.34,93.79,10818.0,75.1483,75.6152,75.1483,75.5106,10818.0
2015-12-23 15:00:00,93.82,94.06,93.73,93.83,13090.0,75.5347,75.7279,75.4622,75.5428,13090.0
2015-12-23 15:30:00,93.81,94.38,93.76,94.23,36249.0,75.5267,75.9856,75.4864,75.8648,36249.0
2015-12-24 09:30:00,93.96,95.19,93.94,95.19,3018.0,75.6474,76.6377,75.6313,76.6377,3018.0
2015-12-24 10:00:00,95.04,95.25,95.02,95.17,30172.0,76.5169,76.686,76.5008,76.6216,30172.0
2015-12-24 10:30:00,95.13,95.19,95.0,95.06,4400.0,76.5894,76.6377,76.4847,76.533,4400.0
2015-12-24 11:00:00,94.99,95.07,94.73,94.73,6854.0,76.4767,76.5411,76.2673,76.2673,6854.0
2015-12-24 11:30:00,94.95,94.95,94.78,94.91,3213.0,76.4445,76.4445,76.3076,76.4123,3213.0
2015-12-24 12:00:00,94.83,94.86,94.44,94.83,4700.0,76.3479,76.372,76.0339,76.3479,4700.0
2015-12-24 12:30:00,94.91,94.92,94.29,94.68,63923.0,76.4123,76.4203,75.9131,76.2271,63923.0
2015-12-28 09:30:00,94.5,95.0,94.25,94.8,6337.0,76.0822,76.4847,75.8809,76.3237,6337.0
2015-12-28 10:00:00,94.92,94.99,94.64,94.72,5100.0,76.4203,76.4767,76.1949,76.2593,5100.0
2015-12-28 10:30:00,94.65,94.88,94.21,94.4,7655.0,76.2029,76.3881,75.8487,76.0017,7655.0
2015-12-28 11:00:00,94.47,94.97,94.47,94.83,9165.0,76.058,76.4606,76.058,76.3479,9165.0
2015-12-28 11:30:00,94.74,94.98,94.68,94.98,5100.0,76.2754,76.4686,76.2271,76.4686,5100.0
2015-12-28 12:00:00,95.0,95.17,94.82,94.83,7759.0,76.4847,76.6216,76.3398,76.3479,7759.0
2015-12-28 12:30:00,94.77,94.77,94.49,94.5,21420.0,76.2996,76.2996,76.0741,76.0822,21420.0
2015-12-28 13:00:00,94.49,94.7,94.46,94.6,3300.0,76.0741,76.2432,76.05,76.1627,3300.0
2015-12-28 13:30:00,94.51,94.67,94.38,94.61,6166.0,76.0902,76.219,75.9856,76.1707,6166.0
2015-12-28 14:00:00,94.68,95.13,94.64,95.1,6958.0,76.2271,76.5894,76.1949,76.5652,6958.0
2015-12-28 14:30:00,95.19,95.33,95.02,95.14,8827.0,76.6377,76.7504,76.5008,76.5974,8827.0
2015-12-28 15:00:00,95.2,95.28,95.15,95.28,6928.0,76.6457,76.7102,76.6055,76.7102,6928.0
2015-12-28 15:30:00,95.28,95.51,94.92,94.98,33141.0,76.7102,76.8953,76.4203,76.4686,33141.0
2015-12-29 09:30:00,95.66,96.13,95.31,95.95,18555.0,77.0161,77.3945,76.7343,77.2496,18555.0
2015-12-29 10:00:00,96.0,96.12,95.73,95.97,3400.0,77.2898,77.3864,77.0724,77.2657,3400.0
2015-12-29 10:30:00,95.67,95.81,95.44,95.48,6062.0,77.0241,77.1369,76.839,76.8712,6062.0
2015-12-29 11:00:00,95.22,95.45,94.69,94.69,5980.0,76.6618,76.847,76.2351,76.2351,5980.0
2015-12-29 11:30:00,94.69,94.89,94.44,94.63,42498.0,76.2351,76.3962,76.0339,76.1868,42498.0
2015-12-29 12:00:00,94.55,94.71,94.28,94.32,15506.0,76.1224,76.2512,75.9051,75.9373,15506.0
2015-12-29 12:30:00,94.38,94.66,94.23,94.27,13901.0,75.9856,76.211,75.8648,75.897,13901.0
2015-12-29 13:00:00,94.38,94.5,94.04,94.34,26286.0,75.9856,76.0822,75.7118,75.9534,26286.0
2015-12-29 13:30:00,94.24,94.31,94.06,94.19,4508.0,75.8728,75.9292,75.7279,75.8326,4508.0
2015-12-29 14:00:00,94.19,94.25,93.99,94.09,8153.0,75.8326,75.8809,75.6716,75.7521,8153.0
2015-12-29 14:30:00,94.06,94.18,93.81,94.15,16140.0,75.7279,75.8245,75.5267,75.8004,16140.0
2015-12-29 15:00:00,94.16,94.4,94.08,94.19,24141.0,75.8084,76.0017,75.744,75.8326,24141.0
2015-12-29 15:30:00,94.22,94.48,93.97,94.35,38499.0,75.8567,76.0661,75.6555,75.9614,38499.0
2015-12-30 09:30:00,93.89,94.1,93.44,93.59,12721.0,75.5911,75.7601,75.2288,75.3495,12721.0
2015-12-30 10:00:00,93.57,93.6,93.22,93.45,15360.0,75.3334,75.3576,75.0516,75.2368,15360.0
2015-12-30 10:30:00,93.4,93.52,93.12,93.19,13235.0,75.1966,75.2932,74.9711,75.0275,13235.0
2015-12-30 11:00:00,93.19,93.3,93.14,93.21,12817.0,75.0275,75.1161,74.9872,75.0436,12817.0
2015-12-30 11:30:00,93.2,93.2,92.78,92.82,16890.0,75.0355,75.0355,74.6974,74.7296,16890.0
2015-12-30 12:00:00,92.82,93.03,92.77,92.91,13724.0,74.7296,74.8987,74.6893,74.8021,13724.0
2015-12-30 12:30:00,92.95,93.1,92.9,92.94,7539.0,74.8343,74.955,74.794,74.8262,7539.0
2015-12-30 13:00:00,92.92,92.97,92.5,92.5,10063.0,74.8101,74.8504,74.472,74.472,10063.0
2015-12-30 13:30:00,92.5,92.66,92.44,92.66,5000.0,74.472,74.6008,74.4237,74.6008,5000.0
2015-12-30 14:00:00,92.7,92.7,92.43,92.64,8201.0,74.633,74.633,74.4156,74.5847,8201.0
2015-12-30 14:30:00,92.64,92.89,92.63,92.66,7475.0,74.5847,74.786,74.5766,74.6008,7475.0
2015-12-30 15:00:00,92.7,92.77,92.45,92.47,16863.0,74.633,74.6893,74.4317,74.4478,16863.0
2015-12-30 15:30:00,92.41,92.46,91.87,92.02,61172.0,74.3995,74.4398,73.9648,74.0855,61172.0
2015-12-31 09:30:00,91.76,91.96,91.61,91.74,14792.0,73.8762,74.0372,73.7554,73.8601,14792.0
2015-12-31 10:00:00,91.76,91.9,91.64,91.74,11120.0,73.8762,73.9889,73.7796,73.8601,11120.0
2015-12-31 10:30:00,91.75,91.76,91.68,91.76,10450.0,73.8681,73.8762,73.8118,73.8762,10450.0
2015-12-31 11:00:00,91.75,91.8,91.72,91.8,13284.0,73.8681,73.9084,73.844,73.9084,13284.0
2015-12-31 11:30:00,91.75,92.19,91.73,92.19,14599.0,73.8681,74.2224,73.852,74.2224,14599.0
2015-12-31 12:00:00,92.34,93.34,92.34,93.33,16350.0,74.3432,75.1483,74.3432,75.1402,16350.0
2015-12-31 12:30:00,93.39,94.14,93.37,93.45,14860.0,75.1885,75.7923,75.1724,75.2368,14860.0
2015-12-31 13:00:00,93.54,93.54,93.13,93.19,26347.0,75.3093,75.3093,74.9792,75.0275,26347.0
2015-12-31 13:30:00,93.27,93.57,93.08,93.2,33100.0,75.0919,75.3334,74.9389,75.0355,33100.0
2015-12-31 14:00:00,93.21,93.34,92.94,93.03,26250.0,75.0436,75.1483,74.8262,74.8987,26250.0
2015-12-31 14:30:00,92.93,93.0,92.66,92.74,5700.0,74.8182,74.8745,74.6008,74.6652,5700.0
2015-12-31 15:00:00,92.57,92.58,92.02,92.31,5002.0,74.5283,74.5364,74.0855,74.319,5002.0
2015-12-31 15:30:00,92.25,92.43,92.17,92.36,17374.0,74.2707,74.4156,74.2063,74.3593,17374.0
2016-01-04 09:30:00,91.82,93.03,90.5,90.67,32774.0,73.9245,74.8987,72.8618,72.9986,32774.0
2016-01-04 10:00:00,90.68,91.18,90.61,90.62,7618.0,73.0067,73.4092,72.9503,72.9584,7618.0
2016-01-04 10:30:00,90.63,90.97,90.45,90.45,5173.0,72.9664,73.2402,72.8215,72.8215,5173.0
2016-01-04 11:00:00,90.4,90.53,90.01,90.48,11832.0,72.7813,72.8859,72.4673,72.8457,11832.0
2016-01-04 11:30:00,90.44,90.77,90.4,90.41,9055.0,72.8135,73.0791,72.7813,72.7893,9055.0
2016-01-04 12:00:00,90.45,90.71,90.44,90.65,3030.0,72.8215,73.0308,72.8135,72.9825,3030.0
2016-01-04 12:30:00,90.58,90.95,90.53,90.81,20787.0,72.9262,73.2241,72.8859,73.1113,20787.0
2016-01-04 13:00:00,90.81,91.23,90.69,91.0,12539.0,73.1113,73.4495,73.0147,73.2643,12539.0
2016-01-04 13:30:00,91.05,91.13,90.79,91.01,15800.0,73.3046,73.369,73.0952,73.2724,15800.0
2016-01-04 14:00:00,91.0,91.09,90.91,90.99,19721.0,73.2643,73.3368,73.1919,73.2563,19721.0
2016-01-04 14:30:00,91.0,91.09,90.87,90.98,19790.0,73.2643,73.3368,73.1597,73.2482,19790.0
2016-01-04 15:00:00,91.01,91.13,90.85,90.92,25094.0,73.2724,73.369,73.1435,73.1999,25094.0
2016-01-04 15:30:00,90.94,91.03,90.79,90.84,65308.0,73.216,73.2885,73.0952,73.1355,65308.0
2016-01-05 09:30:00,90.98,91.05,90.53,90.77,17831.0,73.2482,73.3046,72.8859,73.0791,17831.0
2016-01-05 10:00:00,90.7,91.07,90.66,90.77,15000.0,73.0228,73.3207,72.9906,73.0791,15000.0
2016-01-05 10:30:00,90.77,91.04,90.53,90.9,14321.0,73.0791,73.2965,72.8859,73.1838,14321.0
2016-01-05 11:00:00,90.81,90.93,90.34,90.54,15282.0,73.1113,73.208,72.7329,72.894,15282.0
2016-01-05 11:30:00,90.55,90.78,90.41,90.52,10891.0,72.902,73.0872,72.7893,72.8779,10891.0
2016-01-05 12:00:00,90.5,90.52,90.11,90.34,17651.0,72.8618,72.8779,72.5478,72.7329,17651.0
2016-01-05 12:30:00,90.26,90.54,90.18,90.31,17600.0,72.6685,72.894,72.6041,72.7088,17600.0
2016-01-05 13:00:00,90.4,90.47,90.2,90.37,4600.0,72.7813,72.8376,72.6202,72.7571,4600.0
2016-01-05 13:30:00,90.37,90.77,90.3,90.57,7107.0,72.7571,73.0791,72.7007,72.9181,7107.0
2016-01-05 14:00:00,90.53,90.87,90.49,90.68,6300.0,72.8859,73.1597,72.8537,73.0067,6300.0
2016-01-05 14:30:00,90.62,90.62,90.32,90.32,3700.0,72.9584,72.9584,72.7168,72.7168,3700.0
2016-01-05 15:00:00,90.31,90.72,90.31,90.64,11031.0,72.7088,73.0389,72.7088,72.9745,11031.0
2016-01-05 15:30:00,90.6,91.05,90.53,90.88,30270.0,72.9423,73.3046,72.8859,73.1677,30270.0
2016-01-06 09:30:00,89.46,89.93,89.37,89.93,7953.0,72.0245,72.4029,71.952,72.4029,7953.0
2016-01-06 10:00:00,89.85,90.1,89.7,90.01,4028.0,72.3384,72.5397,72.2177,72.4673,4028.0
2016-01-06 10:30:00,89.98,90.02,89.81,89.96,7816.0,72.4431,72.4753,72.3062,72.427,7816.0
2016-01-06 11:00:00,89.98,90.11,89.98,90.04,3794.0,72.4431,72.5478,72.4431,72.4914,3794.0
2016-01-06 11:30:00,90.1,90.37,90.1,90.23,10723.0,72.5397,72.7571,72.5397,72.6444,10723.0
2016-01-06 12:00:00,90.14,90.41,90.1,90.41,4900.0,72.5719,72.7893,72.5397,72.7893,4900.0
2016-01-06 12:30:00,90.38,90.42,90.19,90.2,12204.0,72.7652,72.7974,72.6122,72.6202,12204.0
2016-01-06 13:00:00,90.12,90.12,89.52,89.53,10416.0,72.5558,72.5558,72.0728,72.0808,10416.0
2016-01-06 13:30:00,89.54,89.56,89.31,89.55,9833.0,72.0889,72.105,71.9037,72.0969,9833.0
2016-01-06 14:00:00,89.71,89.83,89.44,89.52,15150.0,72.2257,72.3223,72.0084,72.0728,15150.0
2016-01-06 14:30:00,89.43,89.5,88.96,88.96,8509.0,72.0003,72.0567,71.6219,71.6219,8509.0
2016-01-06 15:00:00,88.97,89.1,88.89,89.1,12387.0,71.63,71.7346,71.5655,71.7346,12387.0
2016-01-06 15:30:00,89.2,89.2,88.99,89.12,51119.0,71.8151,71.8151,71.6461,71.7507,51119.0
2016-01-07 09:30:00,87.83,88.26,87.62,88.15,12996.0,70.7121,71.0583,70.5431,70.9698,12996.0
2016-01-07 10:00:00,87.98,88.16,87.78,87.92,25636.0,70.8329,70.9778,70.6719,70.7846,25636.0
2016-01-07 10:30:00,87.95,88.32,87.93,88.12,11952.0,70.8088,71.1066,70.7927,70.9456,11952.0
2016-01-07 11:00:00,88.21,88.22,87.91,88.09,8580.0,71.0181,71.0261,70.7765,70.9215,8580.0
2016-01-07 11:30:00,88.13,88.2,87.9,87.95,10750.0,70.9537,71.01,70.7685,70.8088,10750.0
2016-01-07 12:00:00,87.89,88.02,87.8,87.84,4507.0,70.7604,70.8651,70.688,70.7202,4507.0
2016-01-07 12:30:00,87.88,87.96,87.79,87.81,8157.0,70.7524,70.8168,70.6799,70.696,8157.0
2016-01-07 13:00:00,87.86,87.9,87.63,87.78,6100.0,70.7363,70.7685,70.5511,70.6719,6100.0
2016-01-07 13:30:00,87.76,87.76,87.52,87.69,8000.0,70.6558,70.6558,70.4626,70.5994,8000.0
2016-01-07 14:00:00,87.71,87.75,87.44,87.5,14118.0,70.6155,70.6477,70.3982,70.4465,14118.0
2016-01-07 14:30:00,87.41,87.41,87.15,87.19,9493.0,70.374,70.374,70.1647,70.1969,9493.0
2016-01-07 15:00:00,87.16,87.34,87.1,87.26,8086.0,70.1727,70.3176,70.1244,70.2532,8086.0
2016-01-07 15:30:00,87.26,87.51,86.99,87.06,53900.0,70.2532,70.4545,70.0359,70.0922,53900.0
2016-01-08 09:30:00,87.76,87.77,86.86,86.88,16206.0,70.6558,70.6638,69.9312,69.9473,16206.0
2016-01-08 10:00:00,86.94,86.94,86.3,86.39,38734.0,69.9956,69.9956,69.4803,69.5528,38734.0
2016-01-08 10:30:00,86.42,86.61,86.19,86.4,44916.0,69.5769,69.7299,69.3918,69.5608,44916.0
2016-01-08 11:00:00,86.38,86.51,86.06,86.2,11417.0,69.5447,69.6494,69.2871,69.3998,11417.0
2016-01-08 11:30:00,86.16,86.24,85.9,86.2,15757.0,69.3676,69.432,69.1583,69.3998,15757.0
2016-01-08 12:00:00,86.2,86.48,86.19,86.36,18780.0,69.3998,69.6253,69.3918,69.5286,18780.0
2016-01-08 12:30:00,86.34,86.34,85.78,85.91,15400.0,69.5125,69.5125,69.0617,69.1663,15400.0
2016-01-08 13:00:00,85.9,85.98,85.47,85.69,16442.0,69.1583,69.2227,68.8121,68.9892,16442.0
2016-01-08 13:30:00,85.67,85.86,85.47,85.56,12202.0,68.9731,69.1261,68.8121,68.8846,12202.0
2016-01-08 14:00:00,85.56,86.0,85.54,85.67,21836.0,68.8846,69.2388,68.8685,68.9731,21836.0
2016-01-08 14:30:00,85.73,85.78,85.41,85.48,19479.0,69.0214,69.0617,68.7638,68.8201,19479.0
2016-01-08 15:00:00,85.45,85.45,85.08,85.4,25479.0,68.796,68.796,68.4981,68.7557,25479.0
2016-01-08 15:30:00,85.33,85.4,84.94,85.25,87295.0,68.6994,68.7557,68.3854,68.635,87295.0
2016-01-11 09:30:00,85.83,86.17,85.73,85.9,14824.0,69.1019,69.3757,69.0214,69.1583,14824.0
2016-01-11 10:00:00,85.97,86.2,85.89,85.94,7900.0,69.2146,69.3998,69.1502,69.1905,7900.0
2016-01-11 10:30:00,86.0,86.08,85.52,85.55,19146.0,69.2388,69.3032,68.8524,68.8765,19146.0
2016-01-11 11:00:00,85.58,85.68,85.24,85.49,11400.0,68.9007,68.9812,68.6269,68.8282,11400.0
2016-01-11 11:30:00,85.56,85.58,85.38,85.46,4700.0,68.8846,68.9007,68.7396,68.804,4700.0
2016-01-11 12:00:00,85.51,85.51,85.33,85.34,35742.0,68.8443,68.8443,68.6994,68.7074,35742.0
2016-01-11 12:30:00,85.34,85.45,85.18,85.44,8838.0,68.7074,68.796,68.5786,68.7879,8838.0
2016-01-11 13:00:00,85.43,85.5,85.3,85.36,4269.0,68.7799,68.8363,68.6752,68.7235,4269.0
2016-01-11 13:30:00,85.39,85.4,84.92,85.14,9238.0,68.7477,68.7557,68.3693,68.5464,9238.0
2016-01-11 14:00:00,85.2,85.45,85.15,85.45,23383.0,68.5947,68.796,68.5545,68.796,23383.0
2016-01-11 14:30:00,85.42,85.5,85.27,85.35,26819.0,68.7718,68.8363,68.6511,68.7155,26819.0
2016-01-11 15:00:00,85.36,85.42,85.11,85.35,56720.0,68.7235,68.7718,68.5223,68.7155,56720.0
2016-01-11 15:30:00,85.36,85.47,85.23,85.27,129060.0,68.7235,68.8121,68.6189,68.6511,129060.0
2016-01-12 09:30:00,85.9,86.4,85.84,86.05,9683.0,69.1583,69.5608,69.11,69.2791,9683.0
2016-01-12 10:00:00,86.0,86.12,85.72,85.92,196851.0,69.2388,69.3354,69.0134,69.1744,196851.0
2016-01-12 10:30:00,85.97,86.45,85.97,86.1,16267.0,69.2146,69.6011,69.2146,69.3193,16267.0
2016-01-12 11:00:00,86.0,86.1,85.35,85.52,13737.0,69.2388,69.3193,68.7155,68.8524,13737.0
2016-01-12 11:30:00,85.51,85.54,85.39,85.51,19029.0,68.8443,68.8685,68.7477,68.8443,19029.0
2016-01-12 12:00:00,85.53,85.79,85.52,85.68,6700.0,68.8604,69.0697,68.8524,68.9812,6700.0
2016-01-12 12:30:00,85.68,85.89,85.6,85.62,6700.0,68.9812,69.1502,68.9168,68.9329,6700.0
2016-01-12 13:00:00,85.62,85.73,85.49,85.49,9168.0,68.9329,69.0214,68.8282,68.8282,9168.0
2016-01-12 13:30:00,85.48,85.64,85.44,85.45,6596.0,68.8201,68.949,68.7879,68.796,6596.0
2016-01-12 14:00:00,85.43,85.43,85.14,85.23,21649.0,68.7799,68.7799,68.5464,68.6189,21649.0
2016-01-12 14:30:00,85.28,85.48,85.24,85.38,21228.0,68.6591,68.8201,68.6269,68.7396,21228.0
2016-01-12 15:00:00,85.39,85.6,85.23,85.53,15305.0,68.7477,68.9168,68.6189,68.8604,15305.0
2016-01-12 15:30:00,85.5,86.13,85.36,86.13,55136.0,68.8363,69.3435,68.7235,69.3435,55136.0
2016-01-13 09:30:00,86.44,86.8,86.13,86.5,17099.0,69.593,69.8829,69.3435,69.6414,17099.0
2016-01-13 10:00:00,86.36,86.48,86.05,86.15,66299.0,69.5286,69.6253,69.2791,69.3596,66299.0
2016-01-13 10:30:00,86.18,86.18,85.77,85.98,11260.0,69.3837,69.3837,69.0536,69.2227,11260.0
2016-01-13 11:00:00,85.91,86.17,85.87,86.1,7923.0,69.1663,69.3757,69.1341,69.3193,7923.0
2016-01-13 11:30:00,86.14,86.26,85.85,85.86,7728.0,69.3515,69.4481,69.118,69.1261,7728.0
2016-01-13 12:00:00,85.93,85.98,85.82,85.93,2900.0,69.1824,69.2227,69.0939,69.1824,2900.0
2016-01-13 12:30:00,85.85,85.86,85.72,85.72,4481.0,69.118,69.1261,69.0134,69.0134,4481.0
2016-01-13 13:00:00,85.65,85.83,85.62,85.81,8176.0,68.957,69.1019,68.9329,69.0858,8176.0
2016-01-13 13:30:00,85.81,85.83,85.27,85.31,33275.0,69.0858,69.1019,68.6511,68.6833,33275.0
2016-01-13 14:00:00,85.3,85.37,84.69,84.74,17573.0,68.6752,68.7316,68.1841,68.2244,17573.0
2016-01-13 14:30:00,84.71,84.93,84.14,84.88,21582.0,68.2002,68.3773,67.7413,68.3371,21582.0
2016-01-13 15:00:00,84.81,85.73,84.75,85.59,29948.0,68.2807,69.0214,68.2324,68.9087,29948.0
2016-01-13 15:30:00,85.62,85.71,85.37,85.44,42992.0,68.9329,69.0053,68.7316,68.7879,42992.0
2016-01-14 09:30:00,85.36,86.29,85.35,85.58,16225.0,68.7235,69.4723,68.7155,68.9007,16225.0
2016-01-14 10:00:00,85.25,85.74,85.11,85.72,34794.0,68.635,69.0295,68.5223,69.0134,34794.0
2016-01-14 10:30:00,85.84,86.67,85.84,86.39,15268.0,69.11,69.7782,69.11,69.5528,15268.0
2016-01-14 11:00:00,86.44,87.07,86.43,86.91,31745.0,69.593,70.1003,69.585,69.9714,31745.0
2016-01-14 11:30:00,86.95,87.09,86.83,87.01,9943.0,70.0037,70.1164,69.907,70.052,9943.0
2016-01-14 12:00:00,87.06,87.27,86.94,87.0,6071.0,70.0922,70.2613,69.9956,70.0439,6071.0
2016-01-14 12:30:00,87.03,87.25,87.03,87.21,8098.0,70.0681,70.2452,70.0681,70.213,8098.0
2016-01-14 13:00:00,87.15,87.78,87.15,87.74,16429.0,70.1647,70.6719,70.1647,70.6397,16429.0
2016-01-14 13:30:00,87.68,87.74,87.39,87.59,6600.0,70.5914,70.6397,70.3579,70.5189,6600.0
2016-01-14 14:00:00,87.64,87.73,87.54,87.6,9571.0,70.5592,70.6316,70.4787,70.527,9571.0
2016-01-14 14:30:00,87.65,87.89,87.62,87.89,7700.0,70.5672,70.7604,70.5431,70.7604,7700.0
2016-01-14 15:00:00,87.91,87.98,87.65,87.65,6425.0,70.7765,70.8329,70.5672,70.5672,6425.0
2016-01-14 15:30:00,87.62,87.76,87.47,87.57,47467.0,70.5431,70.6558,70.4223,70.5028,47467.0
2016-01-15 09:30:00,85.08,86.48,84.59,84.59,63026.0,68.4981,69.6253,68.1036,68.1036,63026.0
2016-01-15 10:00:00,84.59,85.42,84.11,84.98,45504.0,68.1036,68.7718,67.7172,68.4176,45504.0
2016-01-15 10:30:00,84.99,85.43,84.89,84.89,35485.0,68.4256,68.7799,68.3451,68.3451,35485.0
2016-01-15 11:00:00,84.9,85.15,84.77,84.95,15159.0,68.3532,68.5545,68.2485,68.3934,15159.0
2016-01-15 11:30:00,84.93,85.31,84.88,84.92,16836.0,68.3773,68.6833,68.3371,68.3693,16836.0
2016-01-15 12:00:00,84.93,84.94,84.29,84.54,19075.0,68.3773,68.3854,67.8621,68.0634,19075.0
2016-01-15 12:30:00,84.54,84.58,84.19,84.24,10794.0,68.0634,68.0956,67.7816,67.8218,10794.0
2016-01-15 13:00:00,84.21,84.49,84.01,84.35,11870.0,67.7977,68.0231,67.6366,67.9104,11870.0
2016-01-15 13:30:00,84.49,85.48,84.45,85.43,16433.0,68.0231,68.8201,67.9909,68.7799,16433.0
2016-01-15 14:00:00,85.39,86.06,85.34,85.93,28111.0,68.7477,69.2871,68.7074,69.1824,28111.0
2016-01-15 14:30:00,85.87,86.14,85.64,86.09,14985.0,69.1341,69.3515,68.949,69.3113,14985.0
2016-01-15 15:00:00,86.05,86.12,85.36,85.52,27039.0,69.2791,69.3354,68.7235,68.8524,27039.0
2016-01-15 15:30:00,85.58,85.8,85.39,85.42,65117.0,68.9007,69.0778,68.7477,68.7718,65117.0
2016-01-19 09:30:00,86.74,87.85,86.17,87.3,85387.0,69.8346,70.7282,69.3757,70.2854,85387.0
2016-01-19 10:00:00,87.2,87.71,87.08,87.64,7100.0,70.2049,70.6155,70.1083,70.5592,7100.0
2016-01-19 10:30:00,87.7,88.01,87.7,87.96,17635.0,70.6075,70.8571,70.6075,70.8168,17635.0
2016-01-19 11:00:00,87.95,88.1,87.65,87.79,15047.0,70.8088,70.9295,70.5672,70.6799,15047.0
2016-01-19 11:30:00,87.8,87.99,87.42,87.45,11774.0,70.688,70.841,70.382,70.4062,11774.0
2016-01-19 12:00:00,87.39,87.39,87.07,87.15,12530.0,70.3579,70.3579,70.1003,70.1647,12530.0
2016-01-19 12:30:00,87.16,87.41,87.12,87.3,29772.0,70.1727,70.374,70.1405,70.2854,29772.0
2016-01-19 13:00:00,87.29,87.36,87.07,87.07,21793.0,70.2774,70.3337,70.1003,70.1003,21793.0
2016-01-19 13:30:00,87.06,87.07,86.78,86.96,49328.0,70.0922,70.1003,69.8668,70.0117,49328.0
2016-01-19 14:00:00,86.96,87.05,86.37,86.55,47641.0,70.0117,70.0842,69.5367,69.6816,47641.0
2016-01-19 14:30:00,86.59,86.61,86.31,86.32,47262.0,69.7138,69.7299,69.4884,69.4964,47262.0
2016-01-19 15:00:00,86.32,87.2,86.32,87.18,30255.0,69.4964,70.2049,69.4964,70.1888,30255.0
2016-01-19 15:30:00,87.12,87.16,86.72,86.99,82935.0,70.1405,70.1727,69.8185,70.0359,82935.0
2016-01-20 09:30:00,85.09,85.51,83.73,84.19,19013.0,68.5062,68.8443,67.4112,67.7816,19013.0
2016-01-20 10:00:00,84.19,84.39,84.11,84.24,18450.0,67.7816,67.9426,67.7172,67.8218,18450.0
2016-01-20 10:30:00,84.24,84.43,83.61,83.61,12504.0,67.8218,67.9748,67.3146,67.3146,12504.0
2016-01-20 11:00:00,83.62,84.02,83.59,83.88,8255.0,67.3227,67.6447,67.2985,67.532,8255.0
2016-01-20 11:30:00,83.92,84.02,83.77,83.79,8698.0,67.5642,67.6447,67.4434,67.4595,8698.0
2016-01-20 12:00:00,83.79,83.85,83.05,83.05,18446.0,67.4595,67.5078,66.8638,66.8638,18446.0
2016-01-20 12:30:00,83.12,83.38,83.01,83.38,7800.0,66.9201,67.1294,66.8315,67.1294,7800.0
2016-01-20 13:00:00,83.4,83.57,83.13,83.54,16000.0,67.1455,67.2824,66.9282,67.2583,16000.0
2016-01-20 13:30:00,83.7,84.3,83.59,84.16,7175.0,67.3871,67.8701,67.2985,67.7574,7175.0
2016-01-20 14:00:00,84.21,84.51,84.12,84.35,19433.0,67.7977,68.0392,67.7252,67.9104,19433.0
2016-01-20 14:30:00,84.36,84.86,84.19,84.78,18996.0,67.9184,68.321,67.7816,68.2566,18996.0
2016-01-20 15:00:00,84.77,85.8,84.7,85.74,40478.0,68.2485,69.0778,68.1922,69.0295,40478.0
2016-01-20 15:30:00,85.79,86.12,85.45,85.57,88244.0,69.0697,69.3354,68.796,68.8926,88244.0
2016-01-21 09:30:00,85.88,85.89,83.98,84.25,76546.0,69.1422,69.1502,67.6125,67.8299,76546.0
2016-01-21 10:00:00,84.3,84.81,84.27,84.63,46536.0,67.8701,68.2807,67.846,68.1358,46536.0
2016-01-21 10:30:00,84.63,84.81,84.19,84.26,71920.0,68.1358,68.2807,67.7816,67.8379,71920.0
2016-01-21 11:00:00,84.23,85.3,84.13,84.97,150476.0,67.8138,68.6752,67.7333,68.4095,150476.0
2016-01-21 11:30:00,84.84,84.99,84.6,84.87,42060.0,68.3049,68.4256,68.1117,68.329,42060.0
2016-01-21 12:00:00,84.89,85.6,84.89,85.56,35802.0,68.3451,68.9168,68.3451,68.8846,35802.0
2016-01-21 12:30:00,85.54,85.54,85.12,85.4,34312.0,68.8685,68.8685,68.5303,68.7557,34312.0
2016-01-21 13:00:00,85.4,85.66,85.26,85.49,24264.0,68.7557,68.9651,68.643,68.8282,24264.0
2016-01-21 13:30:00,85.49,85.92,85.36,85.56,23752.0,68.8282,69.1744,68.7235,68.8846,23752.0
2016-01-21 14:00:00,85.59,85.8,85.03,85.12,28046.0,68.9087,69.0778,68.4579,68.5303,28046.0
2016-01-21 14:30:00,85.16,85.45,85.06,85.4,9738.0,68.5625,68.796,68.482,68.7557,9738.0
2016-01-21 15:00:00,85.3,85.33,85.01,85.29,21025.0,68.6752,68.6994,68.4418,68.6672,21025.0
2016-01-21 15:30:00,85.32,85.67,85.29,85.36,32475.0,68.6913,68.9731,68.6672,68.7235,32475.0
2016-01-22 09:30:00,86.62,87.2,86.57,87.19,10433.0,69.738,70.2049,69.6977,70.1969,10433.0
2016-01-22 10:00:00,87.19,87.26,86.67,86.84,32013.0,70.1969,70.2532,69.7782,69.9151,32013.0
2016-01-22 10:30:00,86.8,87.05,86.79,86.89,17050.0,69.8829,70.0842,69.8748,69.9553,17050.0
2016-01-22 11:00:00,86.9,87.66,86.68,87.66,17378.0,69.9634,70.5753,69.7863,70.5753,17378.0
2016-01-22 11:30:00,87.66,87.79,87.32,87.32,20889.0,70.5753,70.6799,70.3015,70.3015,20889.0
2016-01-22 12:00:00,87.27,87.37,87.0,87.06,15955.0,70.2613,70.3418,70.0439,70.0922,15955.0
2016-01-22 12:30:00,87.02,87.13,86.84,86.88,60210.0,70.06,70.1486,69.9151,69.9473,60210.0
2016-01-22 13:00:00,86.9,87.17,86.79,87.01,20527.0,69.9634,70.1808,69.8748,70.052,20527.0
2016-01-22 13:30:00,87.04,87.43,87.0,87.43,92467.0,70.0761,70.3901,70.0439,70.3901,92467.0
2016-01-22 14:00:00,87.34,87.72,87.27,87.59,11376.0,70.3176,70.6236,70.2613,70.5189,11376.0
2016-01-22 14:30:00,87.56,87.79,87.4,87.76,10800.0,70.4948,70.6799,70.3659,70.6558,10800.0
2016-01-22 15:00:00,87.78,87.88,87.5,87.63,14298.0,70.6719,70.7524,70.4465,70.5511,14298.0
2016-01-22 15:30:00,87.66,87.79,87.58,87.72,35061.0,70.5753,70.6799,70.5109,70.6236,35061.0
2016-01-25 09:30:00,87.35,87.71,86.61,87.12,16456.0,70.3257,70.6155,69.7299,70.1405,16456.0
2016-01-25 10:00:00,86.99,87.65,86.99,87.57,5967.0,70.0359,70.5672,70.0359,70.5028,5967.0
2016-01-25 10:30:00,87.55,88.15,87.54,88.06,17897.0,70.4867,70.9698,70.4787,70.8973,17897.0
2016-01-25 11:00:00,88.07,88.08,87.72,87.99,15604.0,70.9054,70.9134,70.6236,70.841,15604.0
2016-01-25 11:30:00,87.98,88.1,87.6,87.67,8237.0,70.8329,70.9295,70.527,70.5833,8237.0
2016-01-25 12:00:00,87.68,87.82,87.56,87.61,3700.0,70.5914,70.7041,70.4948,70.535,3700.0
2016-01-25 12:30:00,87.67,87.92,87.67,87.91,3700.0,70.5833,70.7846,70.5833,70.7765,3700.0
2016-01-25 13:00:00,87.9,88.12,87.9,87.94,5440.0,70.7685,70.9456,70.7685,70.8007,5440.0
2016-01-25 13:30:00,87.99,88.15,87.92,87.92,4400.0,70.841,70.9698,70.7846,70.7846,4400.0
2016-01-25 14:00:00,87.88,87.99,87.85,87.99,2500.0,70.7524,70.841,70.7282,70.841,2500.0
2016-01-25 14:30:00,87.94,88.01,87.85,87.99,7805.0,70.8007,70.8571,70.7282,70.841,7805.0
2016-01-25 15:00:00,87.99,88.04,87.76,87.97,12797.0,70.841,70.8812,70.6558,70.8249,12797.0
2016-01-25 15:30:00,87.87,88.05,87.55,87.86,54707.0,70.7443,70.8893,70.4867,70.7363,54707.0
2016-01-26 09:30:00,88.19,88.87,88.19,88.53,19017.0,71.002,71.5494,71.002,71.2757,19017.0
2016-01-26 10:00:00,88.59,88.95,88.52,88.82,19100.0,71.324,71.6139,71.2677,71.5092,19100.0
2016-01-26 10:30:00,88.82,88.95,88.7,88.72,32969.0,71.5092,71.6139,71.4126,71.4287,32969.0
2016-01-26 11:00:00,88.73,88.95,88.6,88.73,31304.0,71.4367,71.6139,71.3321,71.4367,31304.0
2016-01-26 11:30:00,88.74,88.81,88.61,88.72,20766.0,71.4448,71.5011,71.3401,71.4287,20766.0
2016-01-26 12:00:00,88.71,88.8,88.63,88.78,15665.0,71.4206,71.4931,71.3562,71.477,15665.0
2016-01-26 12:30:00,88.73,88.76,88.66,88.69,7954.0,71.4367,71.4609,71.3804,71.4045,7954.0
2016-01-26 13:00:00,88.7,88.81,88.62,88.77,10286.0,71.4126,71.5011,71.3482,71.4689,10286.0
2016-01-26 13:30:00,88.74,88.74,88.57,88.69,7324.0,71.4448,71.4448,71.3079,71.4045,7324.0
2016-01-26 14:00:00,88.69,88.7,88.56,88.65,11967.0,71.4045,71.4126,71.2999,71.3723,11967.0
2016-01-26 14:30:00,88.64,88.78,88.63,88.68,40741.0,71.3643,71.477,71.3562,71.3965,40741.0
2016-01-26 15:00:00,88.72,88.86,88.64,88.81,38525.0,71.4287,71.5414,71.3643,71.5011,38525.0
2016-01-26 15:30:00,88.8,89.16,88.8,89.16,43804.0,71.4931,71.7829,71.4931,71.7829,43804.0
2016-01-27 09:30:00,89.0,89.54,88.71,89.24,209973.0,71.6541,72.0889,71.4206,71.8473,209973.0
2016-01-27 10:00:00,89.24,89.36,88.79,88.92,62906.0,71.8473,71.9439,71.485,71.5897,62906.0
2016-01-27 10:30:00,88.96,89.45,88.88,89.23,31654.0,71.6219,72.0164,71.5575,71.8393,31654.0
2016-01-27 11:00:00,89.28,89.5,89.2,89.44,112037.0,71.8795,72.0567,71.8151,72.0084,112037.0
2016-01-27 11:30:00,89.44,89.62,89.25,89.62,37499.0,72.0084,72.1533,71.8554,72.1533,37499.0
2016-01-27 12:00:00,89.58,89.78,89.49,89.62,16624.0,72.1211,72.2821,72.0486,72.1533,16624.0
2016-01-27 12:30:00,89.61,89.65,89.39,89.47,41133.0,72.1452,72.1774,71.9681,72.0325,41133.0
2016-01-27 13:00:00,89.45,89.6,89.32,89.43,50232.0,72.0164,72.1372,71.9117,72.0003,50232.0
2016-01-27 13:30:00,89.46,89.63,89.22,89.52,18699.0,72.0245,72.1613,71.8312,72.0728,18699.0
2016-01-27 14:00:00,89.52,89.9,89.21,89.85,66030.0,72.0728,72.3787,71.8232,72.3384,66030.0
2016-01-27 14:30:00,89.85,89.91,88.95,88.95,33140.0,72.3384,72.3868,71.6139,71.6139,33140.0
2016-01-27 15:00:00,88.98,89.43,88.6,89.41,50811.0,71.638,72.0003,71.3321,71.9842,50811.0
2016-01-27 15:30:00,89.41,90.0,89.35,89.92,81954.0,71.9842,72.4592,71.9359,72.3948,81954.0
2016-01-28 09:30:00,90.91,91.36,90.78,91.08,82913.0,73.1919,73.5542,73.0872,73.3287,82913.0
2016-01-28 10:00:00,91.04,91.2,90.85,90.99,17280.0,73.2965,73.4253,73.1435,73.2563,17280.0
2016-01-28 10:30:00,90.98,91.27,90.8,91.27,12180.0,73.2482,73.4817,73.1033,73.4817,12180.0
2016-01-28 11:00:00,91.3,91.69,91.22,91.56,13230.0,73.5058,73.8198,73.4414,73.7152,13230.0
2016-01-28 11:30:00,91.55,91.62,91.27,91.27,7300.0,73.7071,73.7635,73.4817,73.4817,7300.0
2016-01-28 12:00:00,91.33,91.79,91.33,91.79,10333.0,73.53,73.9003,73.53,73.9003,10333.0
2016-01-28 12:30:00,91.72,91.75,91.51,91.65,11922.0,73.844,73.8681,73.6749,73.7876,11922.0
2016-01-28 13:00:00,91.67,91.84,91.49,91.64,9220.0,73.8037,73.9406,73.6588,73.7796,9220.0
2016-01-28 13:30:00,91.68,91.68,91.39,91.39,8610.0,73.8118,73.8118,73.5783,73.5783,8610.0
2016-01-28 14:00:00,91.46,91.65,91.34,91.65,15002.0,73.6347,73.7876,73.538,73.7876,15002.0
2016-01-28 14:30:00,91.64,91.7,91.44,91.54,15018.0,73.7796,73.8279,73.6186,73.6991,15018.0
2016-01-28 15:00:00,91.62,91.92,91.52,91.63,29208.0,73.7635,74.005,73.683,73.7715,29208.0
2016-01-28 15:30:00,91.64,92.08,91.64,91.96,80845.0,73.7796,74.1338,73.7796,74.0372,80845.0
2016-01-29 09:30:00,92.59,93.38,92.54,92.83,32508.0,74.5444,75.1805,74.5042,74.7377,32508.0
2016-01-29 10:00:00,92.77,92.81,91.41,91.54,40359.0,74.6893,74.7215,73.5944,73.6991,40359.0
2016-01-29 10:30:00,91.54,92.0,91.28,91.95,29872.0,73.6991,74.0694,73.4897,74.0292,29872.0
2016-01-29 11:00:00,91.96,92.45,91.84,92.26,20036.0,74.0372,74.4317,73.9406,74.2787,20036.0
2016-01-29 11:30:00,92.29,92.77,92.13,92.65,11617.0,74.3029,74.6893,74.1741,74.5927,11617.0
2016-01-29 12:00:00,92.54,92.67,92.3,92.62,10133.0,74.5042,74.6088,74.3109,74.5686,10133.0
2016-01-29 12:30:00,92.64,92.85,92.5,92.85,5098.0,74.5847,74.7538,74.472,74.7538,5098.0
2016-01-29 13:00:00,92.83,92.89,92.62,92.83,30087.0,74.7377,74.786,74.5686,74.7377,30087.0
2016-01-29 13:30:00,92.85,93.68,92.83,93.62,40655.0,74.7538,75.422,74.7377,75.3737,40655.0
2016-01-29 14:00:00,93.63,93.99,93.53,93.99,14744.0,75.3817,75.6716,75.3012,75.6716,14744.0
2016-01-29 14:30:00,93.98,94.14,93.85,93.97,18038.0,75.6635,75.7923,75.5589,75.6555,18038.0
2016-01-29 15:00:00,93.97,94.02,93.53,93.72,13669.0,75.6555,75.6957,75.3012,75.4542,13669.0
2016-01-29 15:30:00,93.74,94.88,93.68,94.83,120965.0,75.4703,76.3881,75.422,76.3479,120965.0
2016-02-01 09:30:00,93.35,94.37,92.71,94.06,23622.0,75.1563,75.9775,74.641,75.7279,23622.0
2016-02-01 10:00:00,93.97,94.17,93.59,93.61,15864.0,75.6555,75.8165,75.3495,75.3656,15864.0
2016-02-01 10:30:00,93.76,94.79,93.76,94.64,6979.0,75.4864,76.3157,75.4864,76.1949,6979.0
2016-02-01 11:00:00,94.63,94.86,94.32,94.86,17318.0,76.1868,76.372,75.9373,76.372,17318.0
2016-02-01 11:30:00,94.88,95.03,94.63,94.8,14426.0,76.3881,76.5089,76.1868,76.3237,14426.0
2016-02-01 12:00:00,94.84,95.4,94.83,95.21,12610.0,76.3559,76.8068,76.3479,76.6538,12610.0
2016-02-01 12:30:00,95.22,95.47,95.12,95.28,9627.0,76.6618,76.8631,76.5813,76.7102,9627.0
2016-02-01 13:00:00,95.34,95.62,95.24,95.62,10932.0,76.7585,76.9839,76.6779,76.9839,10932.0
2016-02-01 13:30:00,95.69,96.01,95.48,96.01,11618.0,77.0402,77.2979,76.8712,77.2979,11618.0
2016-02-01 14:00:00,96.0,96.02,95.49,95.92,14888.0,77.2898,77.3059,76.8792,77.2254,14888.0
2016-02-01 14:30:00,95.95,96.03,95.63,95.84,11904.0,77.2496,77.314,76.9919,77.161,11904.0
2016-02-01 15:00:00,95.88,95.9,95.49,95.84,21400.0,77.1932,77.2093,76.8792,77.161,21400.0
2016-02-01 15:30:00,95.87,96.05,95.66,95.77,62059.0,77.1852,77.3301,77.0161,77.1047,62059.0
2016-02-02 09:30:00,93.05,94.14,92.36,92.87,61103.0,74.9148,75.7923,74.3593,74.7699,61103.0
2016-02-02 10:00:00,92.91,93.28,92.6,92.81,34225.0,74.8021,75.0999,74.5525,74.7215,34225.0
2016-02-02 10:30:00,92.78,93.28,92.76,93.11,37185.0,74.6974,75.0999,74.6813,74.9631,37185.0
2016-02-02 11:00:00,93.13,93.24,92.92,93.08,16371.0,74.9792,75.0677,74.8101,74.9389,16371.0
2016-02-02 11:30:00,93.02,93.27,92.75,92.9,13050.0,74.8906,75.0919,74.6732,74.794,13050.0
2016-02-02 12:00:00,92.9,93.02,92.78,93.02,16917.0,74.794,74.8906,74.6974,74.8906,16917.0
2016-02-02 12:30:00,92.96,93.08,92.87,92.98,12020.0,74.8423,74.9389,74.7699,74.8584,12020.0
2016-02-02 13:00:00,93.13,93.21,93.0,93.08,21531.0,74.9792,75.0436,74.8745,74.9389,21531.0
2016-02-02 13:30:00,93.07,93.08,92.09,92.11,15593.0,74.9309,74.9389,74.1419,74.158,15593.0
2016-02-02 14:00:00,92.1,92.21,91.63,92.12,15245.0,74.1499,74.2385,73.7715,74.166,15245.0
2016-02-02 14:30:00,92.1,92.33,91.91,91.91,15961.0,74.1499,74.3351,73.997,73.997,15961.0
2016-02-02 15:00:00,91.88,93.0,91.88,92.9,27310.0,73.9728,74.8745,73.9728,74.794,27310.0
2016-02-02 15:30:00,92.9,93.14,92.75,92.98,101074.0,74.794,74.9872,74.6732,74.8584,101074.0
2016-02-03 09:30:00,93.99,94.04,93.64,93.74,68144.0,75.6716,75.7118,75.3898,75.4703,68144.0
2016-02-03 10:00:00,93.72,93.79,92.81,92.81,32610.0,75.4542,75.5106,74.7215,74.7215,32610.0
2016-02-03 10:30:00,92.78,92.78,92.32,92.34,31178.0,74.6974,74.6974,74.327,74.3432,31178.0
2016-02-03 11:00:00,92.49,92.53,92.05,92.26,38766.0,74.4639,74.4961,74.1097,74.2787,38766.0
2016-02-03 11:30:00,92.23,92.65,92.18,92.37,32845.0,74.2546,74.5927,74.2143,74.3673,32845.0
2016-02-03 12:00:00,92.5,92.73,92.42,92.5,29905.0,74.472,74.6571,74.4076,74.472,29905.0
2016-02-03 12:30:00,92.57,92.77,92.46,92.71,34256.0,74.5283,74.6893,74.4398,74.641,34256.0
2016-02-03 13:00:00,92.86,93.0,92.55,92.72,11205.0,74.7618,74.8745,74.5122,74.6491,11205.0
2016-02-03 13:30:00,92.77,92.82,92.27,92.27,20436.0,74.6893,74.7296,74.2868,74.2868,20436.0
2016-02-03 14:00:00,92.28,93.0,92.23,92.91,28888.0,74.2948,74.8745,74.2546,74.8021,28888.0
2016-02-03 14:30:00,92.94,92.94,92.58,92.61,34211.0,74.8262,74.8262,74.5364,74.5605,34211.0
2016-02-03 15:00:00,92.56,93.03,92.51,92.68,44352.0,74.5203,74.8987,74.48,74.6169,44352.0
2016-02-03 15:30:00,92.69,93.03,92.59,92.94,64460.0,74.6249,74.8987,74.5444,74.8262,64460.0
2016-02-04 09:30:00,93.44,94.2,91.58,93.09,88883.0,75.2288,75.8406,73.7313,74.947,88883.0
2016-02-04 10:00:00,93.05,93.28,92.79,92.93,26570.0,74.9148,75.0999,74.7054,74.8182,26570.0
2016-02-04 10:30:00,92.99,93.13,92.8,92.91,23499.0,74.8665,74.9792,74.7135,74.8021,23499.0
2016-02-04 11:00:00,92.91,93.0,92.59,92.61,24814.0,74.8021,74.8745,74.5444,74.5605,24814.0
2016-02-04 11:30:00,92.52,92.64,92.13,92.29,16972.0,74.4881,74.5847,74.1741,74.3029,16972.0
2016-02-04 12:00:00,92.38,92.4,92.03,92.27,60247.0,74.3754,74.3915,74.0936,74.2868,60247.0
2016-02-04 12:30:00,92.29,92.33,91.75,91.76,19075.0,74.3029,74.3351,73.8681,73.8762,19075.0
2016-02-04 13:00:00,91.9,92.07,91.86,92.03,23703.0,73.9889,74.1258,73.9567,74.0936,23703.0
2016-02-04 13:30:00,92.03,92.08,91.82,91.86,28502.0,74.0936,74.1338,73.9245,73.9567,28502.0
2016-02-04 14:00:00,91.85,91.87,91.24,91.24,14459.0,73.9487,73.9648,73.4575,73.4575,14459.0
2016-02-04 14:30:00,91.24,91.35,91.02,91.18,21252.0,73.4575,73.5461,73.2804,73.4092,21252.0
2016-02-04 15:00:00,91.2,91.27,90.95,91.08,31436.0,73.4253,73.4817,73.2241,73.3287,31436.0
2016-02-04 15:30:00,91.06,91.44,90.81,91.25,128960.0,73.3126,73.6186,73.1113,73.4656,128960.0
2016-02-05 09:30:00,91.12,91.54,89.26,89.47,35218.0,73.3609,73.6991,71.8634,72.0325,35218.0
2016-02-05 10:00:00,89.52,90.09,89.5,89.85,18185.0,72.0728,72.5317,72.0567,72.3384,18185.0
2016-02-05 10:30:00,89.92,90.47,89.83,90.29,16775.0,72.3948,72.8376,72.3223,72.6927,16775.0
2016-02-05 11:00:00,90.3,90.36,90.0,90.23,25750.0,72.7007,72.749,72.4592,72.6444,25750.0
2016-02-05 11:30:00,90.22,90.27,89.79,89.79,65093.0,72.6363,72.6766,72.2901,72.2901,65093.0
2016-02-05 12:00:00,89.81,90.13,89.77,89.77,16130.0,72.3062,72.5639,72.274,72.274,16130.0
2016-02-05 12:30:00,89.84,90.09,89.67,89.67,17297.0,72.3304,72.5317,72.1935,72.1935,17297.0
2016-02-05 13:00:00,89.69,89.95,89.69,89.79,20018.0,72.2096,72.419,72.2096,72.2901,20018.0
2016-02-05 13:30:00,89.8,89.91,89.73,89.84,17070.0,72.2982,72.3868,72.2418,72.3304,17070.0
2016-02-05 14:00:00,89.85,89.88,89.72,89.76,18628.0,72.3384,72.3626,72.2338,72.266,18628.0
2016-02-05 14:30:00,89.75,89.87,89.51,89.56,22942.0,72.2579,72.3545,72.0647,72.105,22942.0
2016-02-05 15:00:00,89.55,90.01,89.37,89.84,80835.0,72.0969,72.4673,71.952,72.3304,80835.0
2016-02-05 15:30:00,89.81,89.87,89.33,89.64,107841.0,72.3062,72.3545,71.9198,72.1694,107841.0
2016-02-08 09:30:00,88.62,88.75,88.07,88.12,8015.0,71.3482,71.4528,70.9054,70.9456,8015.0
2016-02-08 10:00:00,88.05,88.21,87.68,87.95,10500.0,70.8893,71.0181,70.5914,70.8088,10500.0
2016-02-08 10:30:00,88.03,88.34,87.74,88.01,6900.0,70.8732,71.1227,70.6397,70.8571,6900.0
2016-02-08 11:00:00,87.99,88.67,87.84,88.47,9400.0,70.841,71.3884,70.7202,71.2274,9400.0
2016-02-08 11:30:00,88.53,88.7,87.9,88.2,7647.0,71.2757,71.4126,70.7685,71.01,7647.0
2016-02-08 12:00:00,88.23,88.62,88.19,88.46,3700.0,71.0342,71.3482,71.002,71.2194,3700.0
2016-02-08 12:30:00,88.62,88.62,87.92,87.92,8300.0,71.3482,71.3482,70.7846,70.7846,8300.0
2016-02-08 13:00:00,88.01,88.17,87.72,88.0,30049.0,70.8571,70.9859,70.6236,70.849,30049.0
2016-02-08 13:30:00,88.02,88.1,87.74,87.95,11799.0,70.8651,70.9295,70.6397,70.8088,11799.0
2016-02-08 14:00:00,87.95,88.14,87.81,87.86,20277.0,70.8088,70.9617,70.696,70.7363,20277.0
2016-02-08 14:30:00,87.81,88.15,87.75,88.06,7881.0,70.696,70.9698,70.6477,70.8973,7881.0
2016-02-08 15:00:00,88.0,88.17,87.89,88.12,35751.0,70.849,70.9859,70.7604,70.9456,35751.0
2016-02-08 15:30:00,88.04,88.32,87.95,88.15,106126.0,70.8812,71.1066,70.8088,70.9698,106126.0
2016-02-09 09:30:00,87.37,88.45,87.29,87.64,9957.0,70.3418,71.2113,70.2774,70.5592,9957.0
2016-02-09 10:00:00,87.58,87.79,87.32,87.33,7210.0,70.5109,70.6799,70.3015,70.3096,7210.0
2016-02-09 10:30:00,87.32,87.73,87.15,87.6,19700.0,70.3015,70.6316,70.1647,70.527,19700.0
2016-02-09 11:00:00,87.56,87.7,87.26,87.51,32262.0,70.4948,70.6075,70.2532,70.4545,32262.0
2016-02-09 11:30:00,87.54,87.69,87.28,87.31,19051.0,70.4787,70.5994,70.2693,70.2935,19051.0
2016-02-09 12:00:00,87.35,87.48,87.23,87.33,16318.0,70.3257,70.4304,70.2291,70.3096,16318.0
2016-02-09 12:30:00,87.27,87.4,87.18,87.18,83154.0,70.2613,70.3659,70.1888,70.1888,83154.0
2016-02-09 13:00:00,87.2,87.23,86.71,86.88,13302.0,70.2049,70.2291,69.8104,69.9473,13302.0
2016-02-09 13:30:00,86.99,87.11,86.86,87.03,22237.0,70.0359,70.1325,69.9312,70.0681,22237.0
2016-02-09 14:00:00,87.02,87.45,87.0,87.11,16628.0,70.06,70.4062,70.0439,70.1325,16628.0
2016-02-09 14:30:00,87.16,87.49,87.05,87.3,64160.0,70.1727,70.4384,70.0842,70.2854,64160.0
2016-02-09 15:00:00,87.28,87.71,87.21,87.29,30289.0,70.2693,70.6155,70.213,70.2774,30289.0
2016-02-09 15:30:00,87.37,87.72,87.17,87.24,71184.0,70.3418,70.6236,70.1808,70.2371,71184.0
2016-02-10 09:30:00,88.06,88.59,87.82,88.59,14854.0,70.8973,71.324,70.7041,71.324,14854.0
2016-02-10 10:00:00,88.56,89.33,88.56,88.97,15500.0,71.2999,71.9198,71.2999,71.63,15500.0
2016-02-10 10:30:00,88.94,89.26,88.18,88.18,11810.0,71.6058,71.8634,70.9939,70.9939,11810.0
2016-02-10 11:00:00,88.34,88.34,87.91,87.91,10905.0,71.1227,71.1227,70.7765,70.7765,10905.0
2016-02-10 11:30:00,87.84,88.26,87.37,88.18,7800.0,70.7202,71.0583,70.3418,70.9939,7800.0
2016-02-10 12:00:00,88.18,89.03,88.06,89.0,11516.0,70.9939,71.6783,70.8973,71.6541,11516.0
2016-02-10 12:30:00,89.02,89.81,88.9,89.81,20908.0,71.6702,72.3062,71.5736,72.3062,20908.0
2016-02-10 13:00:00,89.75,90.32,89.75,90.13,41045.0,72.2579,72.7168,72.2579,72.5639,41045.0
2016-02-10 13:30:00,90.07,90.12,89.78,89.93,47136.0,72.5156,72.5558,72.2821,72.4029,47136.0
2016-02-10 14:00:00,90.0,90.08,89.88,89.98,28978.0,72.4592,72.5236,72.3626,72.4431,28978.0
2016-02-10 14:30:00,90.0,90.05,89.75,89.88,17141.0,72.4592,72.4995,72.2579,72.3626,17141.0
2016-02-10 15:00:00,89.87,90.06,89.55,89.55,20569.0,72.3545,72.5075,72.0969,72.0969,20569.0
2016-02-10 15:30:00,89.55,89.74,89.46,89.5,35681.0,72.0969,72.2499,72.0245,72.0567,35681.0
2016-02-11 09:30:00,88.05,88.23,83.31,86.47,94692.0,70.8893,71.0342,67.0731,69.6172,94692.0
2016-02-11 10:00:00,86.61,87.27,86.43,86.63,28969.0,69.7299,70.2613,69.585,69.746,28969.0
2016-02-11 10:30:00,86.63,87.19,86.41,86.41,15093.0,69.746,70.1969,69.5689,69.5689,15093.0
2016-02-11 11:00:00,86.41,86.64,85.79,85.79,31030.0,69.5689,69.7541,69.0697,69.0697,31030.0
2016-02-11 11:30:00,85.76,86.83,85.76,86.56,20119.0,69.0456,69.907,69.0456,69.6897,20119.0
2016-02-11 12:00:00,86.59,86.59,86.12,86.38,35737.0,69.7138,69.7138,69.3354,69.5447,35737.0
2016-02-11 12:30:00,86.25,86.72,86.11,86.68,10485.0,69.4401,69.8185,69.3274,69.7863,10485.0
2016-02-11 13:00:00,86.66,86.72,86.48,86.67,15519.0,69.7702,69.8185,69.6253,69.7782,15519.0
2016-02-11 13:30:00,86.66,86.81,86.2,86.41,50521.0,69.7702,69.8909,69.3998,69.5689,50521.0
2016-02-11 14:00:00,86.34,86.54,86.03,86.04,29020.0,69.5125,69.6736,69.263,69.271,29020.0
2016-02-11 14:30:00,86.03,87.18,86.03,86.89,26254.0,69.263,70.1888,69.263,69.9553,26254.0
2016-02-11 15:00:00,86.76,87.06,86.61,86.78,32160.0,69.8507,70.0922,69.7299,69.8668,32160.0
2016-02-11 15:30:00,86.81,88.0,86.81,87.51,75887.0,69.8909,70.849,69.8909,70.4545,75887.0
2016-02-12 09:30:00,87.69,88.76,87.36,88.61,14086.0,70.5994,71.4609,70.3337,71.3401,14086.0
2016-02-12 10:00:00,88.64,88.99,88.4,88.41,77907.0,71.3643,71.6461,71.171,71.1791,77907.0
2016-02-12 10:30:00,88.39,88.52,87.87,88.23,24148.0,71.163,71.2677,70.7443,71.0342,24148.0
2016-02-12 11:00:00,88.14,88.27,87.83,88.15,17059.0,70.9617,71.0664,70.7121,70.9698,17059.0
2016-02-12 11:30:00,88.06,88.56,88.06,88.06,15530.0,70.8973,71.2999,70.8973,70.8973,15530.0
2016-02-12 12:00:00,88.02,88.27,87.96,88.17,18300.0,70.8651,71.0664,70.8168,70.9859,18300.0
2016-02-12 12:30:00,88.18,88.4,88.14,88.38,11480.0,70.9939,71.171,70.9617,71.1549,11480.0
2016-02-12 13:00:00,88.4,88.42,87.91,88.15,27388.0,71.171,71.1872,70.7765,70.9698,27388.0
2016-02-12 13:30:00,88.14,88.2,87.96,88.2,42936.0,70.9617,71.01,70.8168,71.01,42936.0
2016-02-12 14:00:00,88.15,88.35,87.94,88.09,17244.0,70.9698,71.1308,70.8007,70.9215,17244.0
2016-02-12 14:30:00,88.05,88.39,88.03,88.18,18235.0,70.8893,71.163,70.8732,70.9939,18235.0
2016-02-12 15:00:00,88.15,88.31,87.88,88.0,33965.0,70.9698,71.0986,70.7524,70.849,33965.0
2016-02-12 15:30:00,88.03,88.73,88.0,88.67,66014.0,70.8732,71.4367,70.849,71.3884,66014.0
2016-02-16 09:30:00,90.92,90.97,89.56,90.07,22558.0,73.1999,73.2402,72.105,72.5156,22558.0
2016-02-16 10:00:00,90.07,90.84,89.94,90.84,22346.0,72.5156,73.1355,72.4109,73.1355,22346.0
2016-02-16 10:30:00,90.83,90.83,90.46,90.73,17026.0,73.1274,73.1274,72.8296,73.0469,17026.0
2016-02-16 11:00:00,90.7,91.2,90.5,91.2,11130.0,73.0228,73.4253,72.8618,73.4253,11130.0
2016-02-16 11:30:00,91.24,91.87,91.16,91.84,19634.0,73.4575,73.9648,73.3931,73.9406,19634.0
2016-02-16 12:00:00,92.0,92.12,91.83,91.91,16243.0,74.0694,74.166,73.9325,73.997,16243.0
2016-02-16 12:30:00,91.79,91.79,91.45,91.75,10530.0,73.9003,73.9003,73.6266,73.8681,10530.0
2016-02-16 13:00:00,91.76,91.87,91.63,91.64,11617.0,73.8762,73.9648,73.7715,73.7796,11617.0
2016-02-16 13:30:00,91.61,91.66,91.4,91.61,19597.0,73.7554,73.7957,73.5864,73.7554,19597.0
2016-02-16 14:00:00,91.68,91.68,91.47,91.5,66572.0,73.8118,73.8118,73.6427,73.6669,66572.0
2016-02-16 14:30:00,91.44,91.5,91.02,91.07,16182.0,73.6186,73.6669,73.2804,73.3207,16182.0
2016-02-16 15:00:00,91.06,91.2,90.48,90.59,88043.0,73.3126,73.4253,72.8457,72.9342,88043.0
2016-02-16 15:30:00,90.56,90.91,90.55,90.82,37714.0,72.9101,73.1919,72.902,73.1194,37714.0
2016-02-17 09:30:00,91.77,92.16,91.3,91.73,118020.0,73.8842,74.1982,73.5058,73.852,118020.0
2016-02-17 10:00:00,91.73,92.09,91.65,91.97,69615.0,73.852,74.1419,73.7876,74.0453,69615.0
2016-02-17 10:30:00,92.02,92.91,91.89,92.56,105340.0,74.0855,74.8021,73.9809,74.5203,105340.0
2016-02-17 11:00:00,92.56,93.22,92.16,92.98,91692.0,74.5203,75.0516,74.1982,74.8584,91692.0
2016-02-17 11:30:00,93.0,93.05,92.55,92.55,28013.0,74.8745,74.9148,74.5122,74.5122,28013.0
2016-02-17 12:00:00,92.48,93.59,91.54,93.59,111313.0,74.4559,75.3495,73.6991,75.3495,111313.0
2016-02-17 12:30:00,93.7,93.89,92.89,92.89,11256.0,75.4381,75.5911,74.786,74.786,11256.0
2016-02-17 13:00:00,92.92,92.93,92.24,92.36,33284.0,74.8101,74.8182,74.2626,74.3593,33284.0
2016-02-17 13:30:00,92.35,92.39,91.9,92.19,17054.0,74.3512,74.3834,73.9889,74.2224,17054.0
2016-02-17 14:00:00,92.09,92.88,92.09,92.39,14597.0,74.1419,74.7779,74.1419,74.3834,14597.0
2016-02-17 14:30:00,92.34,92.64,92.16,92.16,7386.0,74.3432,74.5847,74.1982,74.1982,7386.0
2016-02-17 15:00:00,92.12,92.35,91.95,92.05,10185.0,74.166,74.3512,74.0292,74.1097,10185.0
2016-02-17 15:30:00,92.02,92.67,91.93,92.45,50004.0,74.0855,74.6088,74.0131,74.4317,50004.0
2016-02-18 09:30:00,93.77,94.53,93.7,94.02,17091.0,75.4944,76.1063,75.4381,75.6957,17091.0
2016-02-18 10:00:00,94.01,95.07,93.99,95.02,15572.0,75.6877,76.5411,75.6716,76.5008,15572.0
2016-02-18 10:30:00,95.07,95.18,94.35,94.35,15924.0,76.5411,76.6296,75.9614,75.9614,15924.0
2016-02-18 11:00:00,94.32,94.42,94.04,94.29,20874.0,75.9373,76.0178,75.7118,75.9131,20874.0
2016-02-18 11:30:00,94.42,94.56,94.39,94.45,48901.0,76.0178,76.1305,75.9936,76.0419,48901.0
2016-02-18 12:00:00,94.47,94.51,94.31,94.39,51483.0,76.058,76.0902,75.9292,75.9936,51483.0
2016-02-18 12:30:00,94.5,94.65,94.41,94.47,21834.0,76.0822,76.2029,76.0097,76.058,21834.0
2016-02-18 13:00:00,94.54,94.73,94.45,94.5,7991.0,76.1144,76.2673,76.0419,76.0822,7991.0
2016-02-18 13:30:00,94.5,94.63,94.42,94.44,13208.0,76.0822,76.1868,76.0178,76.0339,13208.0
2016-02-18 14:00:00,94.43,94.87,94.4,94.86,42812.0,76.0258,76.3801,76.0017,76.372,42812.0
2016-02-18 14:30:00,94.85,95.39,94.84,95.29,34571.0,76.364,76.7987,76.3559,76.7182,34571.0
2016-02-18 15:00:00,95.27,95.31,95.13,95.23,38518.0,76.7021,76.7343,76.5894,76.6699,38518.0
2016-02-18 15:30:00,95.21,95.32,94.9,95.31,90907.0,76.6538,76.7424,76.4042,76.7343,90907.0
2016-02-19 09:30:00,95.11,96.41,95.07,96.38,42977.0,76.5733,77.6199,76.5411,77.5958,42977.0
2016-02-19 10:00:00,96.43,96.43,95.87,95.87,17786.0,77.636,77.636,77.1852,77.1852,17786.0
2016-02-19 10:30:00,95.94,96.08,95.44,95.56,22343.0,77.2415,77.3542,76.839,76.9356,22343.0
2016-02-19 11:00:00,95.52,95.72,95.25,95.68,25127.0,76.9034,77.0644,76.686,77.0322,25127.0
2016-02-19 11:30:00,95.74,95.95,95.64,95.82,10502.0,77.0805,77.2496,77.0,77.1449,10502.0
2016-02-19 12:00:00,95.81,95.84,95.67,95.75,18999.0,77.1369,77.161,77.0241,77.0886,18999.0
2016-02-19 12:30:00,95.75,95.85,95.72,95.75,7200.0,77.0886,77.1691,77.0644,77.0886,7200.0
2016-02-19 13:00:00,95.77,96.36,95.73,96.19,28075.0,77.1047,77.5797,77.0724,77.4428,28075.0
2016-02-19 13:30:00,96.19,96.79,96.19,96.77,24026.0,77.4428,77.9259,77.4428,77.9098,24026.0
2016-02-19 14:00:00,96.78,97.09,96.7,96.7,17937.0,77.9178,78.1674,77.8534,77.8534,17937.0
2016-02-19 14:30:00,96.71,96.77,96.51,96.51,10600.0,77.8614,77.9098,77.7004,77.7004,10600.0
2016-02-19 15:00:00,96.52,96.78,96.5,96.73,27344.0,77.7085,77.9178,77.6924,77.8776,27344.0
2016-02-19 15:30:00,96.72,97.14,96.47,96.53,169588.0,77.8695,78.2076,77.6682,77.7165,169588.0
2016-02-22 09:30:00,97.71,97.71,97.06,97.16,26048.0,78.6666,78.6666,78.1432,78.2237,26048.0
2016-02-22 10:00:00,97.17,97.46,97.08,97.37,15031.0,78.2318,78.4653,78.1593,78.3928,15031.0
2016-02-22 10:30:00,97.38,97.4,97.13,97.29,11954.0,78.4009,78.417,78.1996,78.3284,11954.0
2016-02-22 11:00:00,97.29,97.48,97.18,97.29,20200.0,78.3284,78.4814,78.2398,78.3284,20200.0
2016-02-22 11:30:00,97.36,97.42,96.95,96.97,32624.0,78.3848,78.4331,78.0547,78.0708,32624.0
2016-02-22 12:00:00,96.96,97.32,96.96,97.11,21390.0,78.0627,78.3526,78.0627,78.1835,21390.0
2016-02-22 12:30:00,97.09,97.3,96.95,97.05,34922.0,78.1674,78.3365,78.0547,78.1352,34922.0
2016-02-22 13:00:00,97.04,97.1,96.9,96.97,20656.0,78.1271,78.1754,78.0144,78.0708,20656.0
2016-02-22 13:30:00,96.94,97.08,96.92,96.97,18307.0,78.0466,78.1593,78.0305,78.0708,18307.0
2016-02-22 14:00:00,97.01,97.06,96.8,96.8,24453.0,78.103,78.1432,77.9339,77.9339,24453.0
2016-02-22 14:30:00,96.78,96.88,96.69,96.72,12687.0,77.9178,77.9983,77.8453,77.8695,12687.0
2016-02-22 15:00:00,96.71,96.9,96.61,96.69,26554.0,77.8614,78.0144,77.7809,77.8453,26554.0
2016-02-22 15:30:00,96.7,96.75,96.17,96.43,50863.0,77.8534,77.8937,77.4267,77.636,50863.0
2016-02-23 09:30:00,96.07,96.31,95.49,96.05,40199.0,77.3462,77.5394,76.8792,77.3301,40199.0
2016-02-23 10:00:00,95.99,96.26,95.88,96.05,7744.0,77.2818,77.4992,77.1932,77.3301,7744.0
2016-02-23 10:30:00,96.0,96.1,95.48,95.61,11936.0,77.2898,77.3703,76.8712,76.9758,11936.0
2016-02-23 11:00:00,95.62,95.62,95.27,95.39,10258.0,76.9839,76.9839,76.7021,76.7987,10258.0
2016-02-23 11:30:00,95.35,95.53,95.24,95.42,16561.0,76.7665,76.9114,76.6779,76.8229,16561.0
2016-02-23 12:00:00,95.39,95.44,95.02,95.39,10100.0,76.7987,76.839,76.5008,76.7987,10100.0
2016-02-23 12:30:00,95.27,95.4,95.14,95.25,10865.0,76.7021,76.8068,76.5974,76.686,10865.0
2016-02-23 13:00:00,95.23,95.27,94.97,94.97,27250.0,76.6699,76.7021,76.4606,76.4606,27250.0
2016-02-23 13:30:00,95.04,95.35,94.89,95.17,28412.0,76.5169,76.7665,76.3962,76.6216,28412.0
2016-02-23 14:00:00,95.26,95.35,95.0,95.0,9124.0,76.6941,76.7665,76.4847,76.4847,9124.0
2016-02-23 14:30:00,94.95,95.26,94.88,95.13,12600.0,76.4445,76.6941,76.3881,76.5894,12600.0
2016-02-23 15:00:00,95.04,95.13,94.77,95.07,20549.0,76.5169,76.5894,76.2996,76.5411,20549.0
2016-02-23 15:30:00,95.05,95.39,95.04,95.22,51234.0,76.525,76.7987,76.5169,76.6618,51234.0
2016-02-24 09:30:00,93.91,93.91,90.42,92.05,89572.0,75.6072,75.6072,72.7974,74.1097,89572.0
2016-02-24 10:00:00,92.61,92.61,91.61,92.22,33872.0,74.5605,74.5605,73.7554,74.2465,33872.0
2016-02-24 10:30:00,92.28,92.92,92.14,92.42,12642.0,74.2948,74.8101,74.1821,74.4076,12642.0
2016-02-24 11:00:00,92.41,92.41,91.84,92.04,19976.0,74.3995,74.3995,73.9406,74.1016,19976.0
2016-02-24 11:30:00,92.12,92.36,92.05,92.2,26951.0,74.166,74.3593,74.1097,74.2304,26951.0
2016-02-24 12:00:00,92.33,92.36,92.11,92.11,15814.0,74.3351,74.3593,74.158,74.158,15814.0
2016-02-24 12:30:00,92.13,93.0,92.13,92.69,13681.0,74.1741,74.8745,74.1741,74.6249,13681.0
2016-02-24 13:00:00,92.79,93.26,92.79,93.18,5582.0,74.7054,75.0838,74.7054,75.0194,5582.0
2016-02-24 13:30:00,93.2,93.34,93.04,93.3,3300.0,75.0355,75.1483,74.9067,75.1161,3300.0
2016-02-24 14:00:00,93.28,93.9,93.21,93.66,6679.0,75.0999,75.5991,75.0436,75.4059,6679.0
2016-02-24 14:30:00,93.64,93.68,93.46,93.5,8704.0,75.3898,75.422,75.2449,75.2771,8704.0
2016-02-24 15:00:00,93.5,93.8,93.49,93.76,8449.0,75.2771,75.5186,75.269,75.4864,8449.0
2016-02-24 15:30:00,93.75,94.09,93.68,93.83,48516.0,75.4783,75.7521,75.422,75.5428,48516.0
2016-02-25 09:30:00,93.87,94.39,93.67,94.1,35136.0,75.575,75.9936,75.4139,75.7601,35136.0
2016-02-25 10:00:00,94.1,94.17,92.63,92.69,68347.0,75.7601,75.8165,74.5766,74.6249,68347.0
2016-02-25 10:30:00,92.72,93.39,92.49,93.32,15510.0,74.6491,75.1885,74.4639,75.1322,15510.0
2016-02-25 11:00:00,93.29,93.35,92.74,92.96,17937.0,75.108,75.1563,74.6652,74.8423,17937.0
2016-02-25 11:30:00,92.96,93.08,92.79,92.99,10264.0,74.8423,74.9389,74.7054,74.8665,10264.0
2016-02-25 12:00:00,93.0,93.24,92.95,92.95,8072.0,74.8745,75.0677,74.8343,74.8343,8072.0
2016-02-25 12:30:00,92.95,93.01,92.65,92.85,10400.0,74.8343,74.8826,74.5927,74.7538,10400.0
2016-02-25 13:00:00,92.86,93.04,92.69,93.0,12947.0,74.7618,74.9067,74.6249,74.8745,12947.0
2016-02-25 13:30:00,93.03,93.96,92.98,93.69,13099.0,74.8987,75.6474,74.8584,75.43,13099.0
2016-02-25 14:00:00,93.74,93.75,93.23,93.56,25010.0,75.4703,75.4783,75.0597,75.3254,25010.0
2016-02-25 14:30:00,93.62,93.76,93.6,93.68,10800.0,75.3737,75.4864,75.3576,75.422,10800.0
2016-02-25 15:00:00,93.65,93.77,93.58,93.62,20134.0,75.3978,75.4944,75.3415,75.3737,20134.0
2016-02-25 15:30:00,93.63,94.0,93.61,93.99,40289.0,75.3817,75.6796,75.3656,75.6716,40289.0
2016-02-26 09:30:00,94.39,94.39,93.75,94.25,8165.0,75.9936,75.9936,75.4783,75.8809,8165.0
2016-02-26 10:00:00,94.15,94.17,93.72,93.74,12000.0,75.8004,75.8165,75.4542,75.4703,12000.0
2016-02-26 10:30:00,93.8,94.01,93.57,93.83,9390.0,75.5186,75.6877,75.3334,75.5428,9390.0
2016-02-26 11:00:00,93.71,93.83,93.64,93.7,12510.0,75.4461,75.5428,75.3898,75.4381,12510.0
2016-02-26 11:30:00,93.67,93.74,93.45,93.63,31823.0,75.4139,75.4703,75.2368,75.3817,31823.0
2016-02-26 12:00:00,93.69,93.81,93.6,93.75,5678.0,75.43,75.5267,75.3576,75.4783,5678.0
2016-02-26 12:30:00,93.74,93.9,93.67,93.74,7572.0,75.4703,75.5991,75.4139,75.4703,7572.0
2016-02-26 13:00:00,93.8,93.93,93.8,93.9,2800.0,75.5186,75.6233,75.5186,75.5991,2800.0
2016-02-26 13:30:00,93.83,93.83,93.64,93.68,4929.0,75.5428,75.5428,75.3898,75.422,4929.0
2016-02-26 14:00:00,93.65,93.74,93.59,93.74,13353.0,75.3978,75.4703,75.3495,75.4703,13353.0
2016-02-26 14:30:00,93.69,93.75,93.57,93.65,8803.0,75.43,75.4783,75.3334,75.3978,8803.0
2016-02-26 15:00:00,93.62,93.82,93.57,93.58,24099.0,75.3737,75.5347,75.3334,75.3415,24099.0
2016-02-26 15:30:00,93.59,93.7,93.15,93.27,56640.0,75.3495,75.4381,74.9953,75.0919,56640.0
2016-02-29 09:30:00,93.57,93.88,93.04,93.17,31251.0,75.3334,75.583,74.9067,75.0114,31251.0
2016-02-29 10:00:00,93.18,93.3,93.03,93.3,13600.0,75.0194,75.1161,74.8987,75.1161,13600.0
2016-02-29 10:30:00,93.29,93.46,93.02,93.24,14486.0,75.108,75.2449,74.8906,75.0677,14486.0
2016-02-29 11:00:00,93.25,93.47,93.17,93.38,14624.0,75.0758,75.2529,75.0114,75.1805,14624.0
2016-02-29 11:30:00,93.43,93.9,93.43,93.51,16212.0,75.2207,75.5991,75.2207,75.2851,16212.0
2016-02-29 12:00:00,93.53,93.63,93.37,93.6,19543.0,75.3012,75.3817,75.1724,75.3576,19543.0
2016-02-29 12:30:00,93.62,93.76,93.54,93.76,15803.0,75.3737,75.4864,75.3093,75.4864,15803.0
2016-02-29 13:00:00,93.75,93.76,93.39,93.39,10776.0,75.4783,75.4864,75.1885,75.1885,10776.0
2016-02-29 13:30:00,93.43,93.52,93.23,93.49,14396.0,75.2207,75.2932,75.0597,75.269,14396.0
2016-02-29 14:00:00,93.48,93.5,93.22,93.28,27668.0,75.261,75.2771,75.0516,75.0999,27668.0
2016-02-29 14:30:00,93.31,93.36,93.2,93.29,23924.0,75.1241,75.1644,75.0355,75.108,23924.0
2016-02-29 15:00:00,93.27,93.46,93.0,93.46,31809.0,75.0919,75.2449,74.8745,75.2449,31809.0
2016-02-29 15:30:00,93.46,93.81,93.44,93.61,80520.0,75.2449,75.5267,75.2288,75.3656,80520.0
2016-03-01 09:30:00,94.71,95.25,94.71,95.15,7684.0,76.2512,76.686,76.2512,76.6055,7684.0
2016-03-01 10:00:00,95.15,95.31,94.45,94.95,11050.0,76.6055,76.7343,76.0419,76.4445,11050.0
2016-03-01 10:30:00,94.89,95.2,94.82,95.14,13513.0,76.3962,76.6457,76.3398,76.5974,13513.0
2016-03-01 11:00:00,95.02,95.11,94.82,94.94,4400.0,76.5008,76.5733,76.3398,76.4364,4400.0
2016-03-01 11:30:00,95.07,95.25,94.96,95.1,7637.0,76.5411,76.686,76.4525,76.5652,7637.0
2016-03-01 12:00:00,95.1,95.23,95.01,95.19,6712.0,76.5652,76.6699,76.4928,76.6377,6712.0
2016-03-01 12:30:00,95.21,95.28,95.07,95.08,11669.0,76.6538,76.7102,76.5411,76.5491,11669.0
2016-03-01 13:00:00,95.1,95.11,94.88,95.09,6955.0,76.5652,76.5733,76.3881,76.5572,6955.0
2016-03-01 13:30:00,95.09,95.43,95.09,95.34,11906.0,76.5572,76.8309,76.5572,76.7585,11906.0
2016-03-01 14:00:00,95.35,95.55,95.35,95.52,6100.0,76.7665,76.9275,76.7665,76.9034,6100.0
2016-03-01 14:30:00,95.56,95.58,95.42,95.57,6187.0,76.9356,76.9517,76.8229,76.9436,6187.0
2016-03-01 15:00:00,95.55,95.65,95.42,95.45,13146.0,76.9275,77.008,76.8229,76.847,13146.0
2016-03-01 15:30:00,95.46,95.59,95.34,95.43,60698.0,76.8551,76.9597,76.7585,76.8309,60698.0
2016-03-02 09:30:00,94.87,95.68,94.75,95.68,12885.0,76.3801,77.0322,76.2834,77.0322,12885.0
2016-03-02 10:00:00,95.89,96.5,95.71,96.36,16396.0,77.2013,77.6924,77.0563,77.5797,16396.0
2016-03-02 10:30:00,96.31,96.81,96.07,96.81,8638.0,77.5394,77.942,77.3462,77.942,8638.0
2016-03-02 11:00:00,96.75,97.02,96.73,96.75,9907.0,77.8937,78.111,77.8776,77.8937,9907.0
2016-03-02 11:30:00,96.75,96.75,96.09,96.09,2609.0,77.8937,77.8937,77.3623,77.3623,2609.0
2016-03-02 12:00:00,95.94,96.0,95.8,95.93,6207.0,77.2415,77.2898,77.1288,77.2335,6207.0
2016-03-02 12:30:00,95.88,96.14,95.88,96.08,9214.0,77.1932,77.4025,77.1932,77.3542,9214.0
2016-03-02 13:00:00,96.13,96.43,96.04,96.39,2043.0,77.3945,77.636,77.322,77.6038,2043.0
2016-03-02 13:30:00,96.37,96.37,95.79,95.79,2300.0,77.5877,77.5877,77.1208,77.1208,2300.0
2016-03-02 14:00:00,95.77,96.22,95.66,96.17,6439.0,77.1047,77.4669,77.0161,77.4267,6439.0
2016-03-02 14:30:00,96.06,96.34,95.98,96.32,3300.0,77.3381,77.5636,77.2737,77.5475,3300.0
2016-03-02 15:00:00,96.3,96.33,96.0,96.27,10036.0,77.5314,77.5555,77.2898,77.5072,10036.0
2016-03-02 15:30:00,96.25,96.38,96.12,96.2,35276.0,77.4911,77.5958,77.3864,77.4508,35276.0
2016-03-03 09:30:00,95.88,96.17,95.31,95.75,32364.0,77.1932,77.4267,76.7343,77.0886,32364.0
2016-03-03 10:00:00,95.7,95.75,95.26,95.53,6021.0,77.0483,77.0886,76.6941,76.9114,6021.0
2016-03-03 10:30:00,95.48,96.39,95.48,96.37,17218.0,76.8712,77.6038,76.8712,77.5877,17218.0
2016-03-03 11:00:00,96.34,96.86,96.14,96.14,9591.0,77.5636,77.9822,77.4025,77.4025,9591.0
2016-03-03 11:30:00,96.22,96.36,96.1,96.22,8265.0,77.4669,77.5797,77.3703,77.4669,8265.0
2016-03-03 12:00:00,96.23,96.25,95.67,96.0,6700.0,77.475,77.4911,77.0241,77.2898,6700.0
2016-03-03 12:30:00,95.94,96.17,95.8,95.8,11586.0,77.2415,77.4267,77.1288,77.1288,11586.0
2016-03-03 13:00:00,95.84,96.19,95.84,96.07,14700.0,77.161,77.4428,77.161,77.3462,14700.0
2016-03-03 13:30:00,96.12,96.24,96.05,96.14,7800.0,77.3864,77.4831,77.3301,77.4025,7800.0
2016-03-03 14:00:00,96.12,96.24,95.91,96.02,8869.0,77.3864,77.4831,77.2174,77.3059,8869.0
2016-03-03 14:30:00,96.02,96.12,95.82,95.93,16972.0,77.3059,77.3864,77.1449,77.2335,16972.0
2016-03-03 15:00:00,95.88,96.02,95.75,95.88,15313.0,77.1932,77.3059,77.0886,77.1932,15313.0
2016-03-03 15:30:00,95.91,96.01,95.67,95.92,35181.0,77.2174,77.2979,77.0241,77.2254,35181.0
2016-03-04 09:30:00,96.43,96.43,93.6,95.55,28845.0,77.636,77.636,75.3576,76.9275,28845.0
2016-03-04 10:00:00,95.56,95.65,95.16,95.61,17597.0,76.9356,77.008,76.6135,76.9758,17597.0
2016-03-04 10:30:00,95.62,96.14,95.54,95.87,25949.0,76.9839,77.4025,76.9195,77.1852,25949.0
2016-03-04 11:00:00,95.86,96.19,95.78,95.91,44018.0,77.1771,77.4428,77.1127,77.2174,44018.0
2016-03-04 11:30:00,95.92,96.22,95.88,96.0,20505.0,77.2254,77.4669,77.1932,77.2898,20505.0
2016-03-04 12:00:00,96.0,96.12,95.84,95.99,24267.0,77.2898,77.3864,77.161,77.2818,24267.0
2016-03-04 12:30:00,96.05,96.46,96.05,96.23,18178.0,77.3301,77.6602,77.3301,77.475,18178.0
2016-03-04 13:00:00,96.2,96.39,96.16,96.34,8905.0,77.4508,77.6038,77.4186,77.5636,8905.0
2016-03-04 13:30:00,96.33,96.34,96.08,96.33,10640.0,77.5555,77.5636,77.3542,77.5555,10640.0
2016-03-04 14:00:00,96.33,96.35,96.02,96.14,6622.0,77.5555,77.5716,77.3059,77.4025,6622.0
2016-03-04 14:30:00,96.12,96.23,95.64,95.76,15399.0,77.3864,77.475,77.0,77.0966,15399.0
2016-03-04 15:00:00,95.71,95.73,95.07,95.07,18019.0,77.0563,77.0724,76.5411,76.5411,18019.0
2016-03-04 15:30:00,95.04,95.35,94.88,95.27,58358.0,76.5169,76.7665,76.3881,76.7021,58358.0
2016-03-07 09:30:00,95.22,96.1,94.43,94.44,19427.0,76.6618,77.3703,76.0258,76.0339,19427.0
2016-03-07 10:00:00,94.34,94.6,94.05,94.24,22587.0,75.9534,76.1627,75.7199,75.8728,22587.0
2016-03-07 10:30:00,94.24,94.4,93.96,94.39,8800.0,75.8728,76.0017,75.6474,75.9936,8800.0
2016-03-07 11:00:00,94.34,94.43,94.01,94.01,16710.0,75.9534,76.0258,75.6877,75.6877,16710.0
2016-03-07 11:30:00,94.03,94.12,93.54,93.63,20509.0,75.7038,75.7762,75.3093,75.3817,20509.0
2016-03-07 12:00:00,93.57,93.58,93.12,93.46,19708.0,75.3334,75.3415,74.9711,75.2449,19708.0
2016-03-07 12:30:00,93.56,93.63,93.45,93.55,20262.0,75.3254,75.3817,75.2368,75.3173,20262.0
2016-03-07 13:00:00,93.55,93.57,93.43,93.47,6300.0,75.3173,75.3334,75.2207,75.2529,6300.0
2016-03-07 13:30:00,93.41,93.41,93.14,93.3,8324.0,75.2046,75.2046,74.9872,75.1161,8324.0
2016-03-07 14:00:00,93.32,93.34,93.05,93.14,19444.0,75.1322,75.1483,74.9148,74.9872,19444.0
2016-03-07 14:30:00,93.15,93.16,92.98,92.98,16145.0,74.9953,75.0033,74.8584,74.8584,16145.0
2016-03-07 15:00:00,93.02,93.04,92.81,92.95,22885.0,74.8906,74.9067,74.7215,74.8343,22885.0
2016-03-07 15:30:00,92.97,92.99,92.49,92.68,57886.0,74.8504,74.8665,74.4639,74.6169,57886.0
2016-03-08 09:30:00,92.21,92.54,91.31,91.46,31702.0,74.2385,74.5042,73.5139,73.6347,31702.0
2016-03-08 10:00:00,91.43,91.64,91.22,91.33,26824.0,73.6105,73.7796,73.4414,73.53,26824.0
2016-03-08 10:30:00,91.3,91.63,91.06,91.18,22355.0,73.5058,73.7715,73.3126,73.4092,22355.0
2016-03-08 11:00:00,91.18,91.3,90.89,91.25,31928.0,73.4092,73.5058,73.1758,73.4656,31928.0
2016-03-08 11:30:00,91.27,91.27,90.89,90.89,25432.0,73.4817,73.4817,73.1758,73.1758,25432.0
2016-03-08 12:00:00,90.9,91.13,90.73,90.91,34742.0,73.1838,73.369,73.0469,73.1919,34742.0
2016-03-08 12:30:00,90.93,90.98,90.39,90.57,22584.0,73.208,73.2482,72.7732,72.9181,22584.0
2016-03-08 13:00:00,90.56,90.6,90.32,90.47,18683.0,72.9101,72.9423,72.7168,72.8376,18683.0
2016-03-08 13:30:00,90.45,90.61,90.43,90.52,21941.0,72.8215,72.9503,72.8054,72.8779,21941.0
2016-03-08 14:00:00,90.52,90.53,90.29,90.34,21275.0,72.8779,72.8859,72.6927,72.7329,21275.0
2016-03-08 14:30:00,90.34,90.35,89.98,90.14,29995.0,72.7329,72.741,72.4431,72.5719,29995.0
2016-03-08 15:00:00,90.14,90.27,89.88,90.07,50448.0,72.5719,72.6766,72.3626,72.5156,50448.0
2016-03-08 15:30:00,90.09,90.19,89.89,89.93,139036.0,72.5317,72.6122,72.3707,72.4029,139036.0
2016-03-09 09:30:00,90.35,92.01,90.17,90.32,42652.0,72.741,74.0775,72.5961,72.7168,42652.0
2016-03-09 10:00:00,90.4,90.8,90.02,90.6,37828.0,72.7813,73.1033,72.4753,72.9423,37828.0
2016-03-09 10:30:00,90.61,90.8,90.18,90.24,44663.0,72.9503,73.1033,72.6041,72.6524,44663.0
2016-03-09 11:00:00,90.23,91.09,90.15,90.69,89657.0,72.6444,73.3368,72.58,73.0147,89657.0
2016-03-09 11:30:00,90.68,90.81,90.45,90.73,61903.0,73.0067,73.1113,72.8215,73.0469,61903.0
2016-03-09 12:00:00,90.75,90.84,90.61,90.66,29419.0,73.063,73.1355,72.9503,72.9906,29419.0
2016-03-09 12:30:00,90.66,90.89,90.56,90.66,36798.0,72.9906,73.1758,72.9101,72.9906,36798.0
2016-03-09 13:00:00,90.63,90.8,90.61,90.61,44360.0,72.9664,73.1033,72.9503,72.9503,44360.0
2016-03-09 13:30:00,90.62,90.7,90.53,90.6,104439.0,72.9584,73.0228,72.8859,72.9423,104439.0
2016-03-09 14:00:00,90.6,90.81,90.56,90.67,89360.0,72.9423,73.1113,72.9101,72.9986,89360.0
2016-03-09 14:30:00,90.67,91.25,90.66,91.08,69198.0,72.9986,73.4656,72.9906,73.3287,69198.0
2016-03-09 15:00:00,91.1,91.79,91.02,91.72,37230.0,73.3448,73.9003,73.2804,73.844,37230.0
2016-03-09 15:30:00,91.68,92.58,91.68,92.53,141183.0,73.8118,74.5364,73.8118,74.4961,141183.0
2016-03-10 09:30:00,92.54,92.67,91.95,92.33,24577.0,74.5042,74.6088,74.0292,74.3351,24577.0
2016-03-10 10:00:00,92.33,92.47,91.39,91.39,32743.0,74.3351,74.4478,73.5783,73.5783,32743.0
2016-03-10 10:30:00,91.36,91.38,90.52,90.83,99412.0,73.5542,73.5703,72.8779,73.1274,99412.0
2016-03-10 11:00:00,90.95,90.95,89.79,89.84,28501.0,73.2241,73.2241,72.2901,72.3304,28501.0
2016-03-10 11:30:00,89.8,90.06,89.6,89.8,23326.0,72.2982,72.5075,72.1372,72.2982,23326.0
2016-03-10 12:00:00,89.74,90.44,89.73,90.44,48790.0,72.2499,72.8135,72.2418,72.8135,48790.0
2016-03-10 12:30:00,90.45,90.54,89.75,89.76,25679.0,72.8215,72.894,72.2579,72.266,25679.0
2016-03-10 13:00:00,89.75,91.09,89.75,90.99,35028.0,72.2579,73.3368,72.2579,73.2563,35028.0
2016-03-10 13:30:00,91.06,91.17,90.91,90.93,10631.0,73.3126,73.4012,73.1919,73.208,10631.0
2016-03-10 14:00:00,90.93,91.09,90.66,91.04,16352.0,73.208,73.3368,72.9906,73.2965,16352.0
2016-03-10 14:30:00,91.09,91.09,90.8,91.04,44483.0,73.3368,73.3368,73.1033,73.2965,44483.0
2016-03-10 15:00:00,91.01,91.11,90.86,91.02,46747.0,73.2724,73.3529,73.1516,73.2804,46747.0
2016-03-10 15:30:00,91.02,91.11,90.85,91.11,70754.0,73.2804,73.3529,73.1435,73.3529,70754.0
2016-03-11 09:30:00,91.45,91.95,91.07,91.79,23233.0,73.6266,74.0292,73.3207,73.9003,23233.0
2016-03-11 10:00:00,91.83,93.06,91.83,93.06,18767.0,73.9325,74.9228,73.9325,74.9228,18767.0
2016-03-11 10:30:00,93.12,93.59,93.06,93.14,26989.0,74.9711,75.3495,74.9228,74.9872,26989.0
2016-03-11 11:00:00,93.19,93.31,93.14,93.17,24600.0,75.0275,75.1241,74.9872,75.0114,24600.0
2016-03-11 11:30:00,93.16,93.31,93.03,93.1,45592.0,75.0033,75.1241,74.8987,74.955,45592.0
2016-03-11 12:00:00,93.07,93.1,92.66,92.66,18607.0,74.9309,74.955,74.6008,74.6008,18607.0
2016-03-11 12:30:00,92.65,92.7,92.51,92.69,30189.0,74.5927,74.633,74.48,74.6249,30189.0
2016-03-11 13:00:00,92.71,92.88,92.49,92.51,7821.0,74.641,74.7779,74.4639,74.48,7821.0
2016-03-11 13:30:00,92.5,92.62,92.11,92.3,17256.0,74.472,74.5686,74.158,74.3109,17256.0
2016-03-11 14:00:00,92.3,92.3,92.01,92.15,19100.0,74.3109,74.3109,74.0775,74.1902,19100.0
2016-03-11 14:30:00,92.17,92.2,91.65,91.86,45603.0,74.2063,74.2304,73.7876,73.9567,45603.0
2016-03-11 15:00:00,91.74,92.4,91.61,92.2,26153.0,73.8601,74.3915,73.7554,74.2304,26153.0
2016-03-11 15:30:00,92.13,92.66,92.13,92.51,56386.0,74.1741,74.6008,74.1741,74.48,56386.0
2016-03-14 09:30:00,92.22,92.61,91.45,91.48,8626.0,74.2465,74.5605,73.6266,73.6508,8626.0
2016-03-14 10:00:00,91.61,92.1,91.56,91.96,3600.0,73.7554,74.1499,73.7152,74.0372,3600.0
2016-03-14 10:30:00,91.9,92.34,91.9,92.13,8763.0,73.9889,74.3432,73.9889,74.1741,8763.0
2016-03-14 11:00:00,92.26,92.55,92.08,92.49,8813.0,74.2787,74.5122,74.1338,74.4639,8813.0
2016-03-14 11:30:00,92.36,92.78,92.27,92.41,15548.0,74.3593,74.6974,74.2868,74.3995,15548.0
2016-03-14 12:00:00,92.45,92.82,92.45,92.82,9707.0,74.4317,74.7296,74.4317,74.7296,9707.0
2016-03-14 12:30:00,92.8,92.8,92.44,92.66,6000.0,74.7135,74.7135,74.4237,74.6008,6000.0
2016-03-14 13:00:00,92.68,92.68,92.53,92.66,8947.0,74.6169,74.6169,74.4961,74.6008,8947.0
2016-03-14 13:30:00,92.66,92.78,92.51,92.51,4179.0,74.6008,74.6974,74.48,74.48,4179.0
2016-03-14 14:00:00,92.51,92.64,92.46,92.52,7200.0,74.48,74.5847,74.4398,74.4881,7200.0
2016-03-14 14:30:00,92.47,92.63,92.43,92.55,8483.0,74.4478,74.5766,74.4156,74.5122,8483.0
2016-03-14 15:00:00,92.53,92.53,92.07,92.17,9482.0,74.4961,74.4961,74.1258,74.2063,9482.0
2016-03-14 15:30:00,92.23,92.82,92.16,92.36,72216.0,74.2546,74.7296,74.1982,74.3593,72216.0
2016-03-15 09:30:00,91.88,91.88,91.26,91.64,13968.0,73.9728,73.9728,73.4736,73.7796,13968.0
2016-03-15 10:00:00,91.66,91.78,91.53,91.78,14027.0,73.7957,73.8923,73.691,73.8923,14027.0
2016-03-15 10:30:00,91.78,91.89,91.41,91.45,27366.0,73.8923,73.9809,73.5944,73.6266,27366.0
2016-03-15 11:00:00,91.49,91.49,91.13,91.19,40216.0,73.6588,73.6588,73.369,73.4173,40216.0
2016-03-15 11:30:00,91.33,91.36,90.83,91.01,12600.0,73.53,73.5542,73.1274,73.2724,12600.0
2016-03-15 12:00:00,91.04,91.36,90.91,91.11,18663.0,73.2965,73.5542,73.1919,73.3529,18663.0
2016-03-15 12:30:00,91.12,91.21,90.8,90.82,25875.0,73.3609,73.4334,73.1033,73.1194,25875.0
2016-03-15 13:00:00,90.85,90.92,90.61,90.76,58338.0,73.1435,73.1999,72.9503,73.0711,58338.0
2016-03-15 13:30:00,90.76,90.99,90.67,90.89,17559.0,73.0711,73.2563,72.9986,73.1758,17559.0
2016-03-15 14:00:00,90.91,90.91,90.61,90.76,12017.0,73.1919,73.1919,72.9503,73.0711,12017.0
2016-03-15 14:30:00,90.75,90.75,89.95,90.1,52787.0,73.063,73.063,72.419,72.5397,52787.0
2016-03-15 15:00:00,90.2,90.2,89.56,89.6,97272.0,72.6202,72.6202,72.105,72.1372,97272.0
2016-03-15 15:30:00,89.65,89.68,89.09,89.44,171340.0,72.1774,72.2016,71.7266,72.0084,171340.0
2016-03-16 09:30:00,89.54,89.65,88.24,88.64,42198.0,72.0889,72.1774,71.0422,71.3643,42198.0
2016-03-16 10:00:00,88.62,89.57,88.59,89.36,75198.0,71.3482,72.113,71.324,71.9439,75198.0
2016-03-16 10:30:00,89.33,89.45,89.0,89.45,18531.0,71.9198,72.0164,71.6541,72.0164,18531.0
2016-03-16 11:00:00,89.43,89.62,89.0,89.25,129691.0,72.0003,72.1533,71.6541,71.8554,129691.0
2016-03-16 11:30:00,89.33,89.75,89.33,89.73,28835.0,71.9198,72.2579,71.9198,72.2418,28835.0
2016-03-16 12:00:00,89.74,90.79,89.74,90.72,21852.0,72.2499,73.0952,72.2499,73.0389,21852.0
2016-03-16 12:30:00,90.7,90.7,90.32,90.44,21568.0,73.0228,73.0228,72.7168,72.8135,21568.0
2016-03-16 13:00:00,90.44,90.55,90.3,90.39,18345.0,72.8135,72.902,72.7007,72.7732,18345.0
2016-03-16 13:30:00,90.34,90.46,89.95,90.27,18133.0,72.7329,72.8296,72.419,72.6766,18133.0
2016-03-16 14:00:00,90.23,91.67,90.23,91.6,36369.0,72.6444,73.8037,72.6444,73.7474,36369.0
2016-03-16 14:30:00,91.62,91.88,91.39,91.63,23276.0,73.7635,73.9728,73.5783,73.7715,23276.0
2016-03-16 15:00:00,91.6,92.25,91.6,92.02,51603.0,73.7474,74.2707,73.7474,74.0855,51603.0
2016-03-16 15:30:00,92.03,92.11,91.87,91.94,93622.0,74.0936,74.158,73.9648,74.0211,93622.0
2016-03-17 09:30:00,92.08,92.61,91.96,92.18,147781.0,74.1338,74.5605,74.0372,74.2143,147781.0
2016-03-17 10:00:00,92.16,92.36,92.07,92.31,149655.0,74.1982,74.3593,74.1258,74.319,149655.0
2016-03-17 10:30:00,92.32,93.16,92.31,93.03,108604.0,74.327,75.0033,74.319,74.8987,108604.0
2016-03-17 11:00:00,93.02,93.09,92.67,93.03,163579.0,74.8906,74.947,74.6088,74.8987,163579.0
2016-03-17 11:30:00,93.03,93.14,92.94,93.0,135544.0,74.8987,74.9872,74.8262,74.8745,135544.0
2016-03-17 12:00:00,93.01,93.49,92.98,93.25,139957.0,74.8826,75.269,74.8584,75.0758,139957.0
2016-03-17 12:30:00,93.31,93.32,93.1,93.2,61372.0,75.1241,75.1322,74.955,75.0355,61372.0
2016-03-17 13:00:00,93.18,93.28,93.1,93.18,23692.0,75.0194,75.0999,74.955,75.0194,23692.0
2016-03-17 13:30:00,93.18,93.18,92.97,93.02,29998.0,75.0194,75.0194,74.8504,74.8906,29998.0
2016-03-17 14:00:00,93.01,93.08,92.85,92.94,47193.0,74.8826,74.9389,74.7538,74.8262,47193.0
2016-03-17 14:30:00,92.93,93.11,92.93,93.04,56442.0,74.8182,74.9631,74.8182,74.9067,56442.0
2016-03-17 15:00:00,93.04,93.06,92.86,92.89,43509.0,74.9067,74.9228,74.7618,74.786,43509.0
2016-03-17 15:30:00,92.9,93.11,92.84,93.02,174830.0,74.794,74.9631,74.7457,74.8906,174830.0
2016-03-18 09:30:00,93.14,93.53,92.82,93.11,62941.0,74.9872,75.3012,74.7296,74.9631,62941.0
2016-03-18 10:00:00,93.11,93.94,93.03,93.75,61857.0,74.9631,75.6313,74.8987,75.4783,61857.0
2016-03-18 10:30:00,93.74,93.93,93.24,93.31,74607.0,75.4703,75.6233,75.0677,75.1241,74607.0
2016-03-18 11:00:00,93.31,93.54,93.12,93.48,38632.0,75.1241,75.3093,74.9711,75.261,38632.0
2016-03-18 11:30:00,93.53,93.94,93.35,93.94,160080.0,75.3012,75.6313,75.1563,75.6313,160080.0
2016-03-18 12:00:00,93.98,95.06,93.98,94.99,29253.0,75.6635,76.533,75.6635,76.4767,29253.0
2016-03-18 12:30:00,95.0,95.57,94.92,95.55,31734.0,76.4847,76.9436,76.4203,76.9275,31734.0
2016-03-18 13:00:00,95.56,95.62,95.25,95.56,18829.0,76.9356,76.9839,76.686,76.9356,18829.0
2016-03-18 13:30:00,95.51,96.13,95.5,95.77,42559.0,76.8953,77.3945,76.8873,77.1047,42559.0
2016-03-18 14:00:00,95.92,95.92,94.9,94.9,23980.0,77.2254,77.2254,76.4042,76.4042,23980.0
2016-03-18 14:30:00,94.92,94.99,94.56,94.65,24871.0,76.4203,76.4767,76.1305,76.2029,24871.0
2016-03-18 15:00:00,94.6,94.61,93.77,94.06,37699.0,76.1627,76.1707,75.4944,75.7279,37699.0
2016-03-18 15:30:00,94.01,94.18,93.89,94.08,80257.0,75.6877,75.8245,75.5911,75.744,80257.0
2016-03-21 09:30:00,94.01,94.86,93.9,93.99,31307.0,75.6877,76.372,75.5991,75.6716,31307.0
2016-03-21 10:00:00,94.05,94.66,94.05,94.33,13445.0,75.7199,76.211,75.7199,75.9453,13445.0
2016-03-21 10:30:00,94.25,94.63,93.92,93.92,12020.0,75.8809,76.1868,75.6152,75.6152,12020.0
2016-03-21 11:00:00,93.99,94.08,93.56,93.6,14890.0,75.6716,75.744,75.3254,75.3576,14890.0
2016-03-21 11:30:00,93.59,93.67,93.18,93.43,31736.0,75.3495,75.4139,75.0194,75.2207,31736.0
2016-03-21 12:00:00,93.45,93.64,93.24,93.28,24930.0,75.2368,75.3898,75.0677,75.0999,24930.0
2016-03-21 12:30:00,93.22,93.22,92.82,93.05,17442.0,75.0516,75.0516,74.7296,74.9148,17442.0
2016-03-21 13:00:00,93.05,93.11,92.62,93.02,18662.0,74.9148,74.9631,74.5686,74.8906,18662.0
2016-03-21 13:30:00,92.99,93.07,92.55,92.56,13203.0,74.8665,74.9309,74.5122,74.5203,13203.0
2016-03-21 14:00:00,92.57,93.0,92.53,92.97,26778.0,74.5283,74.8745,74.4961,74.8504,26778.0
2016-03-21 14:30:00,92.96,93.02,92.76,92.78,12321.0,74.8423,74.8906,74.6813,74.6974,12321.0
2016-03-21 15:00:00,92.78,92.8,92.53,92.67,23442.0,74.6974,74.7135,74.4961,74.6088,23442.0
2016-03-21 15:30:00,92.63,92.67,92.48,92.6,49350.0,74.5766,74.6088,74.4559,74.5525,49350.0
2016-03-22 09:30:00,92.36,93.58,92.28,93.48,51100.0,74.3593,75.3415,74.2948,75.261,51100.0
2016-03-22 10:00:00,93.51,94.5,93.46,93.9,76189.0,75.2851,76.0822,75.2449,75.5991,76189.0
2016-03-22 10:30:00,93.84,94.19,93.84,94.19,16923.0,75.5508,75.8326,75.5508,75.8326,16923.0
2016-03-22 11:00:00,94.16,94.44,93.89,94.07,80565.0,75.8084,76.0339,75.5911,75.736,80565.0
2016-03-22 11:30:00,94.1,94.16,93.71,93.89,22687.0,75.7601,75.8084,75.4461,75.5911,22687.0
2016-03-22 12:00:00,93.88,94.06,93.76,93.8,17740.0,75.583,75.7279,75.4864,75.5186,17740.0
2016-03-22 12:30:00,93.8,93.81,93.27,93.27,34690.0,75.5186,75.5267,75.0919,75.0919,34690.0
2016-03-22 13:00:00,93.27,93.39,93.11,93.2,15820.0,75.0919,75.1885,74.9631,75.0355,15820.0
2016-03-22 13:30:00,93.21,93.58,93.21,93.51,12765.0,75.0436,75.3415,75.0436,75.2851,12765.0
2016-03-22 14:00:00,93.57,93.73,93.55,93.72,4371.0,75.3334,75.4622,75.3173,75.4542,4371.0
2016-03-22 14:30:00,93.75,94.0,93.73,93.73,11327.0,75.4783,75.6796,75.4622,75.4622,11327.0
2016-03-22 15:00:00,93.75,93.89,93.7,93.89,13400.0,75.4783,75.5911,75.4381,75.5911,13400.0
2016-03-22 15:30:00,93.92,94.42,93.89,94.2,76333.0,75.6152,76.0178,75.5911,75.8406,76333.0
2016-03-23 09:30:00,93.47,93.75,92.95,93.4,13119.0,75.2529,75.4783,74.8343,75.1966,13119.0
2016-03-23 10:00:00,93.42,93.69,93.34,93.46,22213.0,75.2127,75.43,75.1483,75.2449,22213.0
2016-03-23 10:30:00,93.44,93.54,93.27,93.36,24845.0,75.2288,75.3093,75.0919,75.1644,24845.0
2016-03-23 11:00:00,93.3,93.3,93.15,93.22,30003.0,75.1161,75.1161,74.9953,75.0516,30003.0
2016-03-23 11:30:00,93.2,93.3,93.16,93.27,26614.0,75.0355,75.1161,75.0033,75.0919,26614.0
2016-03-23 12:00:00,93.24,93.3,93.19,93.25,23050.0,75.0677,75.1161,75.0275,75.0758,23050.0
2016-03-23 12:30:00,93.18,93.26,93.12,93.22,13198.0,75.0194,75.0838,74.9711,75.0516,13198.0
2016-03-23 13:00:00,93.23,93.25,92.74,92.74,60022.0,75.0597,75.0758,74.6652,74.6652,60022.0
2016-03-23 13:30:00,93.0,93.06,92.7,92.73,40060.0,74.8745,74.9228,74.633,74.6571,40060.0
2016-03-23 14:00:00,92.72,92.8,92.48,92.6,28232.0,74.6491,74.7135,74.4559,74.5525,28232.0
2016-03-23 14:30:00,92.6,92.6,92.3,92.42,26778.0,74.5525,74.5525,74.3109,74.4076,26778.0
2016-03-23 15:00:00,92.44,92.44,92.14,92.31,26969.0,74.4237,74.4237,74.1821,74.319,26969.0
2016-03-23 15:30:00,92.36,93.1,92.34,92.94,106686.0,74.3593,74.955,74.3432,74.8262,106686.0
2016-03-24 09:30:00,91.95,93.21,91.95,93.07,15978.0,74.0292,75.0436,74.0292,74.9309,15978.0
2016-03-24 10:00:00,93.13,93.19,92.79,92.79,20371.0,74.9792,75.0275,74.7054,74.7054,20371.0
2016-03-24 10:30:00,92.81,93.14,92.81,93.02,9451.0,74.7215,74.9872,74.7215,74.8906,9451.0
2016-03-24 11:00:00,92.98,93.15,92.88,92.97,17901.0,74.8584,74.9953,74.7779,74.8504,17901.0
2016-03-24 11:30:00,92.95,93.0,92.85,92.99,22605.0,74.8343,74.8745,74.7538,74.8665,22605.0
2016-03-24 12:00:00,92.99,93.0,92.92,92.97,23897.0,74.8665,74.8745,74.8101,74.8504,23897.0
2016-03-24 12:30:00,93.0,93.0,92.89,93.0,10319.0,74.8745,74.8745,74.786,74.8745,10319.0
2016-03-24 13:00:00,92.99,93.0,92.91,92.95,22358.0,74.8665,74.8745,74.8021,74.8343,22358.0
2016-03-24 13:30:00,92.97,93.0,92.97,92.99,14979.0,74.8504,74.8745,74.8504,74.8665,14979.0
2016-03-24 14:00:00,93.0,93.0,92.75,92.9,31745.0,74.8745,74.8745,74.6732,74.794,31745.0
2016-03-24 14:30:00,92.89,92.92,92.87,92.87,10650.0,74.786,74.8101,74.7699,74.7699,10650.0
2016-03-24 15:00:00,92.9,92.91,92.56,92.6,22225.0,74.794,74.8021,74.5203,74.5525,22225.0
2016-03-24 15:30:00,92.59,92.6,92.37,92.48,72502.0,74.5444,74.5525,74.3673,74.4559,72502.0
2016-03-28 09:30:00,93.2,93.26,92.26,92.3,21204.0,75.0355,75.0838,74.2787,74.3109,21204.0
2016-03-28 10:00:00,92.26,92.37,91.97,92.37,23081.0,74.2787,74.3673,74.0453,74.3673,23081.0
2016-03-28 10:30:00,92.4,92.93,92.37,92.64,8501.0,74.3915,74.8182,74.3673,74.5847,8501.0
2016-03-28 11:00:00,92.7,92.77,92.22,92.55,13707.0,74.633,74.6893,74.2465,74.5122,13707.0
2016-03-28 11:30:00,92.56,92.68,92.49,92.63,13715.0,74.5203,74.6169,74.4639,74.5766,13715.0
2016-03-28 12:00:00,92.65,92.75,92.37,92.75,23620.0,74.5927,74.6732,74.3673,74.6732,23620.0
2016-03-28 12:30:00,92.79,92.83,92.39,92.39,39814.0,74.7054,74.7377,74.3834,74.3834,39814.0
2016-03-28 13:00:00,92.43,92.48,92.11,92.26,19000.0,74.4156,74.4559,74.158,74.2787,19000.0
2016-03-28 13:30:00,92.35,92.41,92.0,92.09,42489.0,74.3512,74.3995,74.0694,74.1419,42489.0
2016-03-28 14:00:00,92.08,92.71,92.0,92.68,39457.0,74.1338,74.641,74.0694,74.6169,39457.0
2016-03-28 14:30:00,92.69,92.87,92.39,92.4,31530.0,74.6249,74.7699,74.3834,74.3915,31530.0
2016-03-28 15:00:00,92.4,92.54,92.38,92.48,16442.0,74.3915,74.5042,74.3754,74.4559,16442.0
2016-03-28 15:30:00,92.47,92.76,92.42,92.6,77894.0,74.4478,74.6813,74.4076,74.5525,77894.0
2016-03-29 09:30:00,92.35,92.92,92.18,92.84,12932.0,74.3512,74.8101,74.2143,74.7457,12932.0
2016-03-29 10:00:00,92.95,93.29,92.82,93.07,16994.0,74.8343,75.108,74.7296,74.9309,16994.0
2016-03-29 10:30:00,93.09,93.4,93.0,93.32,17612.0,74.947,75.1966,74.8745,75.1322,17612.0
2016-03-29 11:00:00,93.4,93.41,93.02,93.25,20889.0,75.1966,75.2046,74.8906,75.0758,20889.0
2016-03-29 11:30:00,93.37,93.62,93.2,93.6,12312.0,75.1724,75.3737,75.0355,75.3576,12312.0
2016-03-29 12:00:00,93.59,94.74,93.53,94.65,25370.0,75.3495,76.2754,75.3012,76.2029,25370.0
2016-03-29 12:30:00,94.68,94.87,94.46,94.72,12980.0,76.2271,76.3801,76.05,76.2593,12980.0
2016-03-29 13:00:00,94.7,94.95,94.6,94.95,19418.0,76.2432,76.4445,76.1627,76.4445,19418.0
2016-03-29 13:30:00,94.95,94.95,94.61,94.9,12492.0,76.4445,76.4445,76.1707,76.4042,12492.0
2016-03-29 14:00:00,94.94,95.4,94.93,95.39,43133.0,76.4364,76.8068,76.4284,76.7987,43133.0
2016-03-29 14:30:00,95.35,95.74,95.24,95.25,31601.0,76.7665,77.0805,76.6779,76.686,31601.0
2016-03-29 15:00:00,95.19,95.38,94.98,94.99,25332.0,76.6377,76.7907,76.4686,76.4767,25332.0
2016-03-29 15:30:00,94.95,95.34,94.8,94.93,126941.0,76.4445,76.7585,76.3237,76.4284,126941.0
2016-03-30 09:30:00,95.49,96.06,94.46,95.39,119621.0,76.8792,77.3381,76.05,76.7987,119621.0
2016-03-30 10:00:00,95.4,95.82,95.39,95.55,50308.0,76.8068,77.1449,76.7987,76.9275,50308.0
2016-03-30 10:30:00,95.6,96.37,95.59,96.34,26528.0,76.9678,77.5877,76.9597,77.5636,26528.0
2016-03-30 11:00:00,96.38,96.43,96.01,96.16,20898.0,77.5958,77.636,77.2979,77.4186,20898.0
2016-03-30 11:30:00,96.15,96.22,95.84,96.06,31516.0,77.4106,77.4669,77.161,77.3381,31516.0
2016-03-30 12:00:00,96.11,96.55,95.95,96.37,20372.0,77.3784,77.7326,77.2496,77.5877,20372.0
2016-03-30 12:30:00,96.35,96.36,96.2,96.21,19624.0,77.5716,77.5797,77.4508,77.4589,19624.0
2016-03-30 13:00:00,96.25,96.27,96.07,96.1,15459.0,77.4911,77.5072,77.3462,77.3703,15459.0
2016-03-30 13:30:00,96.11,96.28,96.1,96.15,24138.0,77.3784,77.5153,77.3703,77.4106,24138.0
2016-03-30 14:00:00,96.15,96.26,96.13,96.21,29717.0,77.4106,77.4992,77.3945,77.4589,29717.0
2016-03-30 14:30:00,96.21,96.52,96.1,96.43,42153.0,77.4589,77.7085,77.3703,77.636,42153.0
2016-03-30 15:00:00,96.48,96.77,96.46,96.69,27209.0,77.6763,77.9098,77.6602,77.8453,27209.0
2016-03-30 15:30:00,96.69,96.69,96.52,96.58,76884.0,77.8453,77.8453,77.7085,77.7568,76884.0
2016-03-31 09:30:00,96.72,97.08,96.03,96.96,121626.0,77.8695,78.1593,77.314,78.0627,121626.0
2016-03-31 10:00:00,96.92,97.23,96.67,96.92,22391.0,78.0305,78.2801,77.8292,78.0305,22391.0
2016-03-31 10:30:00,96.94,97.21,96.89,97.07,35586.0,78.0466,78.264,78.0064,78.1513,35586.0
2016-03-31 11:00:00,97.12,97.22,96.43,96.76,28009.0,78.1915,78.2721,77.636,77.9017,28009.0
2016-03-31 11:30:00,96.76,96.86,96.5,96.58,43402.0,77.9017,77.9822,77.6924,77.7568,43402.0
2016-03-31 12:00:00,96.63,96.8,96.33,96.7,74659.0,77.797,77.9339,77.5555,77.8534,74659.0
2016-03-31 12:30:00,96.75,96.88,96.53,96.53,18813.0,77.8937,77.9983,77.7165,77.7165,18813.0
2016-03-31 13:00:00,96.57,96.61,96.32,96.32,15993.0,77.7487,77.7809,77.5475,77.5475,15993.0
2016-03-31 13:30:00,96.37,96.41,95.83,95.83,40391.0,77.5877,77.6199,77.153,77.153,40391.0
2016-03-31 14:00:00,95.79,96.17,95.77,96.01,13145.0,77.1208,77.4267,77.1047,77.2979,13145.0
2016-03-31 14:30:00,96.01,96.48,96.01,96.44,22377.0,77.2979,77.6763,77.2979,77.6441,22377.0
2016-03-31 15:00:00,96.39,96.44,95.99,96.0,21193.0,77.6038,77.6441,77.2818,77.2898,21193.0
2016-03-31 15:30:00,95.97,96.65,95.86,96.33,134736.0,77.2657,77.8131,77.1771,77.5555,134736.0
2016-04-01 09:30:00,95.24,95.24,93.98,94.2,48378.0,76.6779,76.6779,75.6635,75.8406,48378.0
2016-04-01 10:00:00,94.15,95.05,93.72,94.73,29500.0,75.8004,76.525,75.4542,76.2673,29500.0
2016-04-01 10:30:00,94.8,95.12,94.69,94.83,10905.0,76.3237,76.5813,76.2351,76.3479,10905.0
2016-04-01 11:00:00,94.9,96.41,94.85,95.96,57123.0,76.4042,77.6199,76.364,77.2576,57123.0
2016-04-01 11:30:00,95.9,96.01,95.36,95.74,12096.0,77.2093,77.2979,76.7746,77.0805,12096.0
2016-04-01 12:00:00,95.74,95.82,95.49,95.5,24000.0,77.0805,77.1449,76.8792,76.8873,24000.0
2016-04-01 12:30:00,95.5,95.55,95.29,95.4,12900.0,76.8873,76.9275,76.7182,76.8068,12900.0
2016-04-01 13:00:00,95.4,96.16,95.35,95.85,16366.0,76.8068,77.4186,76.7665,77.1691,16366.0
2016-04-01 13:30:00,95.77,96.39,95.76,96.32,11516.0,77.1047,77.6038,77.0966,77.5475,11516.0
2016-04-01 14:00:00,96.3,96.71,96.29,96.61,13995.0,77.5314,77.8614,77.5233,77.7809,13995.0
2016-04-01 14:30:00,96.58,97.17,96.58,97.1,19285.0,77.7568,78.2318,77.7568,78.1754,19285.0
2016-04-01 15:00:00,97.12,97.18,96.96,97.06,18358.0,78.1915,78.2398,78.0627,78.1432,18358.0
2016-04-01 15:30:00,97.08,97.59,97.03,97.38,78888.0,78.1593,78.5699,78.1191,78.4009,78888.0
2016-04-04 09:30:00,97.54,97.54,96.76,97.28,26554.0,78.5297,78.5297,77.9017,78.3204,26554.0
2016-04-04 10:00:00,97.3,97.38,96.51,96.51,8415.0,78.3365,78.4009,77.7004,77.7004,8415.0
2016-04-04 10:30:00,96.59,97.01,96.59,97.01,22247.0,77.7648,78.103,77.7648,78.103,22247.0
2016-04-04 11:00:00,96.98,97.04,96.88,96.93,5300.0,78.0788,78.1271,77.9983,78.0386,5300.0
2016-04-04 11:30:00,96.84,96.84,96.3,96.3,9545.0,77.9661,77.9661,77.5314,77.5314,9545.0
2016-04-04 12:00:00,96.3,96.31,96.05,96.08,6998.0,77.5314,77.5394,77.3301,77.3542,6998.0
2016-04-04 12:30:00,96.1,96.22,96.02,96.12,4414.0,77.3703,77.4669,77.3059,77.3864,4414.0
2016-04-04 13:00:00,96.11,96.11,95.81,95.89,3402.0,77.3784,77.3784,77.1369,77.2013,3402.0
2016-04-04 13:30:00,95.88,95.89,95.63,95.72,16570.0,77.1932,77.2013,76.9919,77.0644,16570.0
2016-04-04 14:00:00,95.72,96.13,95.7,96.0,35683.0,77.0644,77.3945,77.0483,77.2898,35683.0
2016-04-04 14:30:00,96.07,96.28,95.95,96.05,8234.0,77.3462,77.5153,77.2496,77.3301,8234.0
2016-04-04 15:00:00,95.97,96.13,95.97,96.05,29912.0,77.2657,77.3945,77.2657,77.3301,29912.0
2016-04-04 15:30:00,96.08,96.43,95.99,96.37,74025.0,77.3542,77.636,77.2818,77.5877,74025.0
2016-04-05 09:30:00,95.13,95.55,94.11,94.92,47994.0,76.5894,76.9275,75.7682,76.4203,47994.0
2016-04-05 10:00:00,94.83,95.22,94.59,95.09,26341.0,76.3479,76.6618,76.1546,76.5572,26341.0
2016-04-05 10:30:00,95.08,95.1,94.34,94.4,8900.0,76.5491,76.5652,75.9534,76.0017,8900.0
2016-04-05 11:00:00,94.45,94.93,94.39,94.91,17615.0,76.0419,76.4284,75.9936,76.4123,17615.0
2016-04-05 11:30:00,94.86,95.05,94.65,94.65,6870.0,76.372,76.525,76.2029,76.2029,6870.0
2016-04-05 12:00:00,94.57,94.66,94.4,94.4,5920.0,76.1385,76.211,76.0017,76.0017,5920.0
2016-04-05 12:30:00,94.38,94.53,94.35,94.42,27850.0,75.9856,76.1063,75.9614,76.0178,27850.0
2016-04-05 13:00:00,94.45,94.75,94.45,94.69,9725.0,76.0419,76.2834,76.0419,76.2351,9725.0
2016-04-05 13:30:00,94.7,94.7,94.53,94.61,11320.0,76.2432,76.2432,76.1063,76.1707,11320.0
2016-04-05 14:00:00,94.6,94.62,94.43,94.5,17331.0,76.1627,76.1788,76.0258,76.0822,17331.0
2016-04-05 14:30:00,94.5,94.76,94.45,94.54,36818.0,76.0822,76.2915,76.0419,76.1144,36818.0
2016-04-05 15:00:00,94.55,94.6,94.28,94.32,9885.0,76.1224,76.1627,75.9051,75.9373,9885.0
2016-04-05 15:30:00,94.29,94.29,93.65,93.91,99030.0,75.9131,75.9131,75.3978,75.6072,99030.0
2016-04-06 09:30:00,93.67,93.93,93.28,93.7,12776.0,75.4139,75.6233,75.0999,75.4381,12776.0
2016-04-06 10:00:00,93.7,93.8,93.15,93.15,8700.0,75.4381,75.5186,74.9953,74.9953,8700.0
2016-04-06 10:30:00,93.18,93.73,93.03,93.5,53212.0,75.0194,75.4622,74.8987,75.2771,53212.0
2016-04-06 11:00:00,93.5,93.58,93.06,93.21,43955.0,75.2771,75.3415,74.9228,75.0436,43955.0
2016-04-06 11:30:00,93.28,93.45,93.12,93.39,32529.0,75.0999,75.2368,74.9711,75.1885,32529.0
2016-04-06 12:00:00,93.42,93.55,93.23,93.36,10453.0,75.2127,75.3173,75.0597,75.1644,10453.0
2016-04-06 12:30:00,93.36,93.42,93.26,93.42,9982.0,75.1644,75.2127,75.0838,75.2127,9982.0
2016-04-06 13:00:00,93.43,93.51,93.28,93.34,17378.0,75.2207,75.2851,75.0999,75.1483,17378.0
2016-04-06 13:30:00,93.37,93.87,93.35,93.81,17776.0,75.1724,75.575,75.1563,75.5267,17776.0
2016-04-06 14:00:00,93.74,94.09,93.56,93.97,20200.0,75.4703,75.7521,75.3254,75.6555,20200.0
2016-04-06 14:30:00,93.95,94.0,93.65,93.94,14797.0,75.6394,75.6796,75.3978,75.6313,14797.0
2016-04-06 15:00:00,93.95,94.0,93.88,93.99,22794.0,75.6394,75.6796,75.583,75.6716,22794.0
2016-04-06 15:30:00,94.0,94.12,93.96,93.99,50086.0,75.6796,75.7762,75.6474,75.6716,50086.0
2016-04-07 09:30:00,93.09,93.12,91.09,91.39,74561.0,74.947,74.9711,73.3368,73.5783,74561.0
2016-04-07 10:00:00,91.39,91.47,90.78,90.88,62850.0,73.5783,73.6427,73.0872,73.1677,62850.0
2016-04-07 10:30:00,90.88,91.03,90.69,90.86,47716.0,73.1677,73.2885,73.0147,73.1516,47716.0
2016-04-07 11:00:00,90.8,90.8,90.41,90.73,21430.0,73.1033,73.1033,72.7893,73.0469,21430.0
2016-04-07 11:30:00,90.68,90.85,90.55,90.73,55312.0,73.0067,73.1435,72.902,73.0469,55312.0
2016-04-07 12:00:00,90.72,91.16,90.7,91.15,17769.0,73.0389,73.3931,73.0228,73.3851,17769.0
2016-04-07 12:30:00,91.2,91.8,91.05,91.73,39126.0,73.4253,73.9084,73.3046,73.852,39126.0
2016-04-07 13:00:00,91.73,92.23,91.71,92.21,39256.0,73.852,74.2546,73.8359,74.2385,39256.0
2016-04-07 13:30:00,92.19,92.43,91.94,92.07,34042.0,74.2224,74.4156,74.0211,74.1258,34042.0
2016-04-07 14:00:00,92.03,92.08,91.88,92.0,68033.0,74.0936,74.1338,73.9728,74.0694,68033.0
2016-04-07 14:30:00,92.04,92.11,91.78,91.96,46038.0,74.1016,74.158,73.8923,74.0372,46038.0
2016-04-07 15:00:00,92.0,92.11,91.98,92.02,225515.0,74.0694,74.158,74.0533,74.0855,225515.0
2016-04-07 15:30:00,92.03,92.07,91.93,92.0,177721.0,74.0936,74.1258,74.0131,74.0694,177721.0
2016-04-08 09:30:00,93.22,93.29,92.24,92.37,66422.0,75.0516,75.108,74.2626,74.3673,66422.0
2016-04-08 10:00:00,92.38,92.52,92.24,92.28,105274.0,74.3754,74.4881,74.2626,74.2948,105274.0
2016-04-08 10:30:00,92.3,92.41,91.91,92.2,62794.0,74.3109,74.3995,73.997,74.2304,62794.0
2016-04-08 11:00:00,92.21,92.45,92.13,92.33,75452.0,74.2385,74.4317,74.1741,74.3351,75452.0
2016-04-08 11:30:00,92.31,92.36,92.12,92.31,53512.0,74.319,74.3593,74.166,74.319,53512.0
2016-04-08 12:00:00,92.28,92.3,91.84,91.94,22032.0,74.2948,74.3109,73.9406,74.0211,22032.0
2016-04-08 12:30:00,91.89,91.91,91.77,91.78,15218.0,73.9809,73.997,73.8842,73.8923,15218.0
2016-04-08 13:00:00,91.76,91.95,91.46,91.51,22397.0,73.8762,74.0292,73.6347,73.6749,22397.0
2016-04-08 13:30:00,91.47,91.75,91.47,91.68,16458.0,73.6427,73.8681,73.6427,73.8118,16458.0
2016-04-08 14:00:00,91.68,91.73,91.5,91.53,36650.0,73.8118,73.852,73.6669,73.691,36650.0
2016-04-08 14:30:00,91.5,91.56,91.23,91.23,36750.0,73.6669,73.7152,73.4495,73.4495,36750.0
2016-04-08 15:00:00,91.25,91.28,91.12,91.16,26431.0,73.4656,73.4897,73.3609,73.3931,26431.0
2016-04-08 15:30:00,91.16,91.45,90.98,91.35,81389.0,73.3931,73.6266,73.2482,73.5461,81389.0
2016-04-11 09:30:00,91.72,92.08,90.82,90.95,53768.0,73.844,74.1338,73.1194,73.2241,53768.0
2016-04-11 10:00:00,90.96,91.22,90.86,90.86,60212.0,73.2321,73.4414,73.1516,73.1516,60212.0
2016-04-11 10:30:00,90.93,90.97,90.32,90.44,49564.0,73.208,73.2402,72.7168,72.8135,49564.0
2016-04-11 11:00:00,90.45,90.68,90.36,90.49,93416.0,72.8215,73.0067,72.749,72.8537,93416.0
2016-04-11 11:30:00,90.5,90.79,90.33,90.72,97353.0,72.8618,73.0952,72.7249,73.0389,97353.0
2016-04-11 12:00:00,90.7,90.79,90.6,90.62,39928.0,73.0228,73.0952,72.9423,72.9584,39928.0
2016-04-11 12:30:00,90.63,90.77,90.53,90.67,41179.0,72.9664,73.0791,72.8859,72.9986,41179.0
2016-04-11 13:00:00,90.71,90.85,90.65,90.7,133935.0,73.0308,73.1435,72.9825,73.0228,133935.0
2016-04-11 13:30:00,90.7,90.75,90.63,90.69,79464.0,73.0228,73.063,72.9664,73.0147,79464.0
2016-04-11 14:00:00,90.7,90.75,90.63,90.7,59041.0,73.0228,73.063,72.9664,73.0228,59041.0
2016-04-11 14:30:00,90.69,90.73,90.48,90.51,90787.0,73.0147,73.0469,72.8457,72.8698,90787.0
2016-04-11 15:00:00,90.5,90.52,89.99,89.99,65238.0,72.8618,72.8779,72.4512,72.4512,65238.0
2016-04-11 15:30:00,89.99,90.13,89.87,89.96,174033.0,72.4512,72.5639,72.3545,72.427,174033.0
2016-04-12 09:30:00,90.24,90.58,90.03,90.16,17348.0,72.6524,72.9262,72.4834,72.588,17348.0
2016-04-12 10:00:00,90.22,90.35,89.57,89.88,35392.0,72.6363,72.741,72.113,72.3626,35392.0
2016-04-12 10:30:00,90.0,90.39,89.98,90.21,27307.0,72.4592,72.7732,72.4431,72.6283,27307.0
2016-04-12 11:00:00,90.16,90.49,90.05,90.39,127010.0,72.588,72.8537,72.4995,72.7732,127010.0
2016-04-12 11:30:00,90.43,90.79,90.41,90.58,22413.0,72.8054,73.0952,72.7893,72.9262,22413.0
2016-04-12 12:00:00,90.6,90.73,90.49,90.61,38388.0,72.9423,73.0469,72.8537,72.9503,38388.0
2016-04-12 12:30:00,90.62,90.71,90.56,90.56,102315.0,72.9584,73.0308,72.9101,72.9101,102315.0
2016-04-12 13:00:00,90.57,90.78,90.57,90.6,144022.0,72.9181,73.0872,72.9181,72.9423,144022.0
2016-04-12 13:30:00,90.6,91.68,90.55,91.5,179139.0,72.9423,73.8118,72.902,73.6669,179139.0
2016-04-12 14:00:00,91.51,91.55,91.37,91.43,99169.0,73.6749,73.7071,73.5622,73.6105,99169.0
2016-04-12 14:30:00,91.42,91.49,90.98,91.41,174370.0,73.6025,73.6588,73.2482,73.5944,174370.0
2016-04-12 15:00:00,91.41,91.44,91.2,91.24,87040.0,73.5944,73.6186,73.4253,73.4575,87040.0
2016-04-12 15:30:00,91.24,91.26,90.82,90.94,94256.0,73.4575,73.4736,73.1194,73.216,94256.0
2016-04-13 09:30:00,91.4,91.87,90.7,90.8,47574.0,73.5864,73.9648,73.0228,73.1033,47574.0
2016-04-13 10:00:00,90.82,91.24,90.72,91.22,45859.0,73.1194,73.4575,73.0389,73.4414,45859.0
2016-04-13 10:30:00,91.26,91.39,91.15,91.22,126985.0,73.4736,73.5783,73.3851,73.4414,126985.0
2016-04-13 11:00:00,91.23,91.38,91.21,91.31,140813.0,73.4495,73.5703,73.4334,73.5139,140813.0
2016-04-13 11:30:00,91.31,91.32,91.22,91.3,62950.0,73.5139,73.5219,73.4414,73.5058,62950.0
2016-04-13 12:00:00,91.3,91.31,91.12,91.17,45666.0,73.5058,73.5139,73.3609,73.4012,45666.0
2016-04-13 12:30:00,91.21,91.3,91.17,91.28,18244.0,73.4334,73.5058,73.4012,73.4897,18244.0
2016-04-13 13:00:00,91.28,91.38,91.22,91.3,52759.0,73.4897,73.5703,73.4414,73.5058,52759.0
2016-04-13 13:30:00,91.29,91.35,91.23,91.3,96922.0,73.4978,73.5461,73.4495,73.5058,96922.0
2016-04-13 14:00:00,91.31,91.45,91.24,91.28,88368.0,73.5139,73.6266,73.4575,73.4897,88368.0
2016-04-13 14:30:00,91.32,91.46,91.31,91.41,66233.0,73.5219,73.6347,73.5139,73.5944,66233.0
2016-04-13 15:00:00,91.42,91.43,91.35,91.38,43127.0,73.6025,73.6105,73.5461,73.5703,43127.0
2016-04-13 15:30:00,91.37,91.42,91.34,91.41,54644.0,73.5622,73.6025,73.538,73.5944,54644.0
2016-04-14 09:30:00,91.84,91.92,91.4,91.48,44673.0,73.9406,74.005,73.5864,73.6508,44673.0
2016-04-14 10:00:00,91.49,91.64,91.44,91.47,138653.0,73.6588,73.7796,73.6186,73.6427,138653.0
2016-04-14 10:30:00,91.49,91.54,91.31,91.5,98522.0,73.6588,73.6991,73.5139,73.6669,98522.0
2016-04-14 11:00:00,91.48,91.52,91.46,91.5,58901.0,73.6508,73.683,73.6347,73.6669,58901.0
2016-04-14 11:30:00,91.5,91.52,91.47,91.51,33617.0,73.6669,73.683,73.6427,73.6749,33617.0
2016-04-14 12:00:00,91.5,91.52,91.44,91.44,20042.0,73.6669,73.683,73.6186,73.6186,20042.0
2016-04-14 12:30:00,91.48,91.75,91.42,91.59,127763.0,73.6508,73.8681,73.6025,73.7393,127763.0
2016-04-14 13:00:00,91.62,91.66,91.49,91.55,11374.0,73.7635,73.7957,73.6588,73.7071,11374.0
2016-04-14 13:30:00,91.51,91.64,91.5,91.58,13244.0,73.6749,73.7796,73.6669,73.7313,13244.0
2016-04-14 14:00:00,91.55,91.65,91.51,91.51,35261.0,73.7071,73.7876,73.6749,73.6749,35261.0
2016-04-14 14:30:00,91.54,91.57,91.47,91.49,11147.0,73.6991,73.7232,73.6427,73.6588,11147.0
2016-04-14 15:00:00,91.5,91.52,91.42,91.48,21105.0,73.6669,73.683,73.6025,73.6508,21105.0
2016-04-14 15:30:00,91.49,91.49,91.28,91.29,55908.0,73.6588,73.6588,73.4897,73.4978,55908.0
2016-04-15 09:30:00,90.84,91.74,90.84,91.63,52748.0,73.1355,73.8601,73.1355,73.7715,52748.0
2016-04-15 10:00:00,91.67,91.76,91.57,91.62,55876.0,73.8037,73.8762,73.7232,73.7635,55876.0
2016-04-15 10:30:00,91.62,91.78,91.51,91.62,32121.0,73.7635,73.8923,73.6749,73.7635,32121.0
2016-04-15 11:00:00,91.61,91.65,91.54,91.57,36360.0,73.7554,73.7876,73.6991,73.7232,36360.0
2016-04-15 11:30:00,91.61,91.65,91.51,91.59,30472.0,73.7554,73.7876,73.6749,73.7393,30472.0
2016-04-15 12:00:00,91.59,91.71,91.57,91.65,37218.0,73.7393,73.8359,73.7232,73.7876,37218.0
2016-04-15 12:30:00,91.67,91.74,91.6,91.69,54521.0,73.8037,73.8601,73.7474,73.8198,54521.0
2016-04-15 13:00:00,91.7,91.72,91.54,91.65,43077.0,73.8279,73.844,73.6991,73.7876,43077.0
2016-04-15 13:30:00,91.67,91.71,91.6,91.65,37918.0,73.8037,73.8359,73.7474,73.7876,37918.0
2016-04-15 14:00:00,91.65,91.69,91.62,91.69,58881.0,73.7876,73.8198,73.7635,73.8198,58881.0
2016-04-15 14:30:00,91.69,91.7,91.62,91.69,55747.0,73.8198,73.8279,73.7635,73.8198,55747.0
2016-04-15 15:00:00,91.68,91.7,91.57,91.68,73386.0,73.8118,73.8279,73.7232,73.8118,73386.0
2016-04-15 15:30:00,91.66,91.75,91.58,91.71,106657.0,73.7957,73.8681,73.7313,73.8359,106657.0
2016-04-18 09:30:00,91.44,91.61,91.23,91.54,7229.0,73.6186,73.7554,73.4495,73.6991,7229.0
2016-04-18 10:00:00,91.56,91.93,91.55,91.93,5806.0,73.7152,74.0131,73.7071,74.0131,5806.0
2016-04-18 10:30:00,91.95,92.35,91.95,92.29,14455.0,74.0292,74.3512,74.0292,74.3029,14455.0
2016-04-18 11:00:00,92.19,92.29,92.07,92.2,8694.0,74.2224,74.3029,74.1258,74.2304,8694.0
2016-04-18 11:30:00,92.25,92.25,92.12,92.15,10172.0,74.2707,74.2707,74.166,74.1902,10172.0
2016-04-18 12:00:00,92.19,92.44,92.17,92.35,76057.0,74.2224,74.4237,74.2063,74.3512,76057.0
2016-04-18 12:30:00,92.36,92.5,92.34,92.41,7972.0,74.3593,74.472,74.3432,74.3995,7972.0
2016-04-18 13:00:00,92.39,92.41,92.21,92.23,6850.0,74.3834,74.3995,74.2385,74.2546,6850.0
2016-04-18 13:30:00,92.24,92.25,91.97,92.08,11611.0,74.2626,74.2707,74.0453,74.1338,11611.0
2016-04-18 14:00:00,92.05,92.05,91.53,91.62,13740.0,74.1097,74.1097,73.691,73.7635,13740.0
2016-04-18 14:30:00,91.63,91.93,91.63,91.81,14300.0,73.7715,74.0131,73.7715,73.9164,14300.0
2016-04-18 15:00:00,91.79,91.79,91.44,91.47,11586.0,73.9003,73.9003,73.6186,73.6427,11586.0
2016-04-18 15:30:00,91.47,91.95,91.42,91.91,65608.0,73.6427,74.0292,73.6025,73.997,65608.0
2016-04-19 09:30:00,93.37,93.87,93.24,93.84,24366.0,75.1724,75.575,75.0677,75.5508,24366.0
2016-04-19 10:00:00,93.79,94.21,93.79,93.93,19885.0,75.5106,75.8487,75.5106,75.6233,19885.0
2016-04-19 10:30:00,93.95,93.95,93.47,93.49,20571.0,75.6394,75.6394,75.2529,75.269,20571.0
2016-04-19 11:00:00,93.47,93.68,93.45,93.57,9383.0,75.2529,75.422,75.2368,75.3334,9383.0
2016-04-19 11:30:00,93.53,93.53,93.31,93.31,12402.0,75.3012,75.3012,75.1241,75.1241,12402.0
2016-04-19 12:00:00,93.31,93.31,93.12,93.18,7986.0,75.1241,75.1241,74.9711,75.0194,7986.0
2016-04-19 12:30:00,93.19,93.29,93.11,93.27,17801.0,75.0275,75.108,74.9631,75.0919,17801.0
2016-04-19 13:00:00,93.34,93.64,93.34,93.59,14099.0,75.1483,75.3898,75.1483,75.3495,14099.0
2016-04-19 13:30:00,93.56,93.61,93.47,93.55,8442.0,75.3254,75.3656,75.2529,75.3173,8442.0
2016-04-19 14:00:00,93.67,93.76,93.63,93.74,9050.0,75.4139,75.4864,75.3817,75.4703,9050.0
2016-04-19 14:30:00,93.73,94.1,93.66,94.08,17603.0,75.4622,75.7601,75.4059,75.744,17603.0
2016-04-19 15:00:00,94.08,94.75,94.03,94.6,86184.0,75.744,76.2834,75.7038,76.1627,86184.0
2016-04-19 15:30:00,94.6,94.73,94.27,94.46,76551.0,76.1627,76.2673,75.897,76.05,76551.0
2016-04-20 09:30:00,94.04,94.04,93.02,93.26,92530.0,75.7118,75.7118,74.8906,75.0838,92530.0
2016-04-20 10:00:00,93.23,93.5,92.78,92.84,83242.0,75.0597,75.2771,74.6974,74.7457,83242.0
2016-04-20 10:30:00,92.85,92.97,92.51,92.97,48467.0,74.7538,74.8504,74.48,74.8504,48467.0
2016-04-20 11:00:00,92.99,93.83,92.96,93.81,30024.0,74.8665,75.5428,74.8423,75.5267,30024.0
2016-04-20 11:30:00,93.81,94.06,93.68,93.76,22337.0,75.5267,75.7279,75.422,75.4864,22337.0
2016-04-20 12:00:00,93.76,93.81,93.66,93.79,5905.0,75.4864,75.5267,75.4059,75.5106,5905.0
2016-04-20 12:30:00,93.79,94.18,93.78,94.09,10187.0,75.5106,75.8245,75.5025,75.7521,10187.0
2016-04-20 13:00:00,94.09,94.22,93.97,94.05,10170.0,75.7521,75.8567,75.6555,75.7199,10170.0
2016-04-20 13:30:00,94.05,94.45,94.03,94.4,11310.0,75.7199,76.0419,75.7038,76.0017,11310.0
2016-04-20 14:00:00,94.4,94.69,94.36,94.6,17667.0,76.0017,76.2351,75.9695,76.1627,17667.0
2016-04-20 14:30:00,94.59,94.63,94.42,94.59,6967.0,76.1546,76.1868,76.0178,76.1546,6967.0
2016-04-20 15:00:00,94.59,94.59,94.45,94.54,13501.0,76.1546,76.1546,76.0419,76.1144,13501.0
2016-04-20 15:30:00,94.51,94.54,94.21,94.23,42293.0,76.0902,76.1144,75.8487,75.8648,42293.0
2016-04-21 09:30:00,93.53,94.42,93.5,94.1,47037.0,75.3012,76.0178,75.2771,75.7601,47037.0
2016-04-21 10:00:00,94.07,95.01,94.06,94.63,52305.0,75.736,76.4928,75.7279,76.1868,52305.0
2016-04-21 10:30:00,94.57,94.8,94.45,94.68,14872.0,76.1385,76.3237,76.0419,76.2271,14872.0
2016-04-21 11:00:00,94.7,94.78,94.52,94.53,15215.0,76.2432,76.3076,76.0983,76.1063,15215.0
2016-04-21 11:30:00,94.53,94.53,94.29,94.45,16640.0,76.1063,76.1063,75.9131,76.0419,16640.0
2016-04-21 12:00:00,94.44,94.64,94.33,94.6,23058.0,76.0339,76.1949,75.9453,76.1627,23058.0
2016-04-21 12:30:00,94.6,94.6,94.38,94.43,21968.0,76.1627,76.1627,75.9856,76.0258,21968.0
2016-04-21 13:00:00,94.39,94.47,94.17,94.19,21150.0,75.9936,76.058,75.8165,75.8326,21150.0
2016-04-21 13:30:00,94.19,94.22,93.99,93.99,9240.0,75.8326,75.8567,75.6716,75.6716,9240.0
2016-04-21 14:00:00,93.97,93.97,93.72,93.72,7353.0,75.6555,75.6555,75.4542,75.4542,7353.0
2016-04-21 14:30:00,93.77,93.78,93.52,93.53,8534.0,75.4944,75.5025,75.2932,75.3012,8534.0
2016-04-21 15:00:00,93.48,93.52,93.18,93.2,20752.0,75.261,75.2932,75.0194,75.0355,20752.0
2016-04-21 15:30:00,93.22,93.37,93.21,93.32,45765.0,75.0516,75.1724,75.0436,75.1322,45765.0
2016-04-22 09:30:00,93.39,94.58,93.33,94.54,28461.0,75.1885,76.1466,75.1402,76.1144,28461.0
2016-04-22 10:00:00,94.62,94.73,94.13,94.13,11703.0,76.1788,76.2673,75.7843,75.7843,11703.0
2016-04-22 10:30:00,94.09,94.16,93.9,93.98,15199.0,75.7521,75.8084,75.5991,75.6635,15199.0
2016-04-22 11:00:00,93.99,94.07,93.86,93.98,23607.0,75.6716,75.736,75.5669,75.6635,23607.0
2016-04-22 11:30:00,93.98,94.16,93.98,94.05,9350.0,75.6635,75.8084,75.6635,75.7199,9350.0
2016-04-22 12:00:00,94.0,94.0,93.64,93.65,7489.0,75.6796,75.6796,75.3898,75.3978,7489.0
2016-04-22 12:30:00,93.57,93.83,93.36,93.36,12534.0,75.3334,75.5428,75.1644,75.1644,12534.0
2016-04-22 13:00:00,93.37,93.67,93.37,93.59,23181.0,75.1724,75.4139,75.1724,75.3495,23181.0
2016-04-22 13:30:00,93.55,93.76,93.46,93.75,15145.0,75.3173,75.4864,75.2449,75.4783,15145.0
2016-04-22 14:00:00,93.78,93.89,93.72,93.84,10490.0,75.5025,75.5911,75.4542,75.5508,10490.0
2016-04-22 14:30:00,93.9,94.08,93.84,94.03,12621.0,75.5991,75.744,75.5508,75.7038,12621.0
2016-04-22 15:00:00,93.98,94.12,93.84,93.89,11136.0,75.6635,75.7762,75.5508,75.5911,11136.0
2016-04-22 15:30:00,93.88,94.0,93.66,93.72,48056.0,75.583,75.6796,75.4059,75.4542,48056.0
2016-04-25 09:30:00,93.27,93.69,93.27,93.65,13068.0,75.0919,75.43,75.0919,75.3978,13068.0
2016-04-25 10:00:00,93.65,93.73,93.36,93.43,19926.0,75.3978,75.4622,75.1644,75.2207,19926.0
2016-04-25 10:30:00,93.46,93.56,93.15,93.23,42729.0,75.2449,75.3254,74.9953,75.0597,42729.0
2016-04-25 11:00:00,93.21,93.23,92.92,93.04,12063.0,75.0436,75.0597,74.8101,74.9067,12063.0
2016-04-25 11:30:00,93.06,93.06,92.76,92.84,9608.0,74.9228,74.9228,74.6813,74.7457,9608.0
2016-04-25 12:00:00,92.87,92.99,92.7,92.74,15035.0,74.7699,74.8665,74.633,74.6652,15035.0
2016-04-25 12:30:00,92.76,92.79,92.52,92.64,10897.0,74.6813,74.7054,74.4881,74.5847,10897.0
2016-04-25 13:00:00,92.67,92.73,92.03,92.09,32226.0,74.6088,74.6571,74.0936,74.1419,32226.0
2016-04-25 13:30:00,92.09,92.21,91.89,91.97,20110.0,74.1419,74.2385,73.9809,74.0453,20110.0
2016-04-25 14:00:00,91.9,91.96,91.78,91.8,9102.0,73.9889,74.0372,73.8923,73.9084,9102.0
2016-04-25 14:30:00,91.84,92.22,91.82,92.2,16560.0,73.9406,74.2465,73.9245,74.2304,16560.0
2016-04-25 15:00:00,92.16,92.35,92.16,92.32,28238.0,74.1982,74.3512,74.1982,74.327,28238.0
2016-04-25 15:30:00,92.31,93.11,92.28,93.07,56717.0,74.319,74.9631,74.2948,74.9309,56717.0
2016-04-26 09:30:00,93.42,93.76,92.93,93.61,26780.0,75.2127,75.4864,74.8182,75.3656,26780.0
2016-04-26 10:00:00,93.68,93.72,93.5,93.5,15104.0,75.422,75.4542,75.2771,75.2771,15104.0
2016-04-26 10:30:00,93.47,93.48,93.12,93.25,16696.0,75.2529,75.261,74.9711,75.0758,16696.0
2016-04-26 11:00:00,93.33,93.45,93.25,93.44,13538.0,75.1402,75.2368,75.0758,75.2288,13538.0
2016-04-26 11:30:00,93.44,93.53,93.36,93.47,20254.0,75.2288,75.3012,75.1644,75.2529,20254.0
2016-04-26 12:00:00,93.49,93.54,93.4,93.54,24175.0,75.269,75.3093,75.1966,75.3093,24175.0
2016-04-26 12:30:00,93.5,93.5,93.15,93.17,51171.0,75.2771,75.2771,74.9953,75.0114,51171.0
2016-04-26 13:00:00,93.22,93.3,93.12,93.27,13026.0,75.0516,75.1161,74.9711,75.0919,13026.0
2016-04-26 13:30:00,93.28,93.37,93.1,93.31,20293.0,75.0999,75.1724,74.955,75.1241,20293.0
2016-04-26 14:00:00,93.31,93.32,93.13,93.13,22109.0,75.1241,75.1322,74.9792,74.9792,22109.0
2016-04-26 14:30:00,93.12,93.16,92.87,92.92,21839.0,74.9711,75.0033,74.7699,74.8101,21839.0
2016-04-26 15:00:00,92.91,93.24,92.89,93.03,35620.0,74.8021,75.0677,74.786,74.8987,35620.0
2016-04-26 15:30:00,93.03,93.27,93.02,93.24,96766.0,74.8987,75.0919,74.8906,75.0677,96766.0
2016-04-27 09:30:00,93.11,93.48,92.36,92.36,37976.0,74.9631,75.261,74.3593,74.3593,37976.0
2016-04-27 10:00:00,92.4,92.43,91.95,92.38,35805.0,74.3915,74.4156,74.0292,74.3754,35805.0
2016-04-27 10:30:00,92.37,92.5,92.1,92.13,30174.0,74.3673,74.472,74.1499,74.1741,30174.0
2016-04-27 11:00:00,92.05,92.13,91.71,91.71,27704.0,74.1097,74.1741,73.8359,73.8359,27704.0
2016-04-27 11:30:00,91.72,91.88,91.57,91.85,23430.0,73.844,73.9728,73.7232,73.9487,23430.0
2016-04-27 12:00:00,91.88,91.92,91.77,91.77,18373.0,73.9728,74.005,73.8842,73.8842,18373.0
2016-04-27 12:30:00,91.79,91.87,91.77,91.81,18733.0,73.9003,73.9648,73.8842,73.9164,18733.0
2016-04-27 13:00:00,91.82,91.83,91.65,91.75,25423.0,73.9245,73.9325,73.7876,73.8681,25423.0
2016-04-27 13:30:00,91.76,91.76,91.61,91.63,19295.0,73.8762,73.8762,73.7554,73.7715,19295.0
2016-04-27 14:00:00,91.63,92.17,91.17,91.96,39057.0,73.7715,74.2063,73.4012,74.0372,39057.0
2016-04-27 14:30:00,91.95,92.04,91.74,91.88,47378.0,74.0292,74.1016,73.8601,73.9728,47378.0
2016-04-27 15:00:00,91.9,92.03,91.75,91.87,41858.0,73.9889,74.0936,73.8681,73.9648,41858.0
2016-04-27 15:30:00,91.86,91.86,91.66,91.67,124278.0,73.9567,73.9567,73.7957,73.8037,124278.0
2016-04-28 09:30:00,91.49,92.51,91.12,92.34,48237.0,73.6588,74.48,73.3609,74.3432,48237.0
2016-04-28 10:00:00,92.42,93.16,92.41,93.13,26492.0,74.4076,75.0033,74.3995,74.9792,26492.0
2016-04-28 10:30:00,93.15,94.06,93.08,93.79,27860.0,74.9953,75.7279,74.9389,75.5106,27860.0
2016-04-28 11:00:00,93.8,93.93,93.55,93.76,15588.0,75.5186,75.6233,75.3173,75.4864,15588.0
2016-04-28 11:30:00,93.68,93.94,93.56,93.61,10300.0,75.422,75.6313,75.3254,75.3656,10300.0
2016-04-28 12:00:00,93.61,93.81,93.49,93.54,6100.0,75.3656,75.5267,75.269,75.3093,6100.0
2016-04-28 12:30:00,93.58,93.82,93.55,93.8,9552.0,75.3415,75.5347,75.3173,75.5186,9552.0
2016-04-28 13:00:00,93.86,93.86,93.56,93.72,10069.0,75.5669,75.5669,75.3254,75.4542,10069.0
2016-04-28 13:30:00,93.74,93.99,93.74,93.95,11881.0,75.4703,75.6716,75.4703,75.6394,11881.0
2016-04-28 14:00:00,93.93,93.93,93.69,93.86,18757.0,75.6233,75.6233,75.43,75.5669,18757.0
2016-04-28 14:30:00,93.88,93.89,93.41,93.5,37699.0,75.583,75.5911,75.2046,75.2771,37699.0
2016-04-28 15:00:00,93.5,93.5,92.82,92.84,35516.0,75.2771,75.2771,74.7296,74.7457,35516.0
2016-04-28 15:30:00,92.86,93.4,92.82,93.22,44785.0,74.7618,75.1966,74.7296,75.0516,44785.0
2016-04-29 09:30:00,93.83,95.43,93.83,94.9,133845.0,75.5428,76.8309,75.5428,76.4042,133845.0
2016-04-29 10:00:00,94.91,94.97,93.58,94.19,58182.0,76.4123,76.4606,75.3415,75.8326,58182.0
2016-04-29 10:30:00,94.29,94.42,93.31,93.49,16212.0,75.9131,76.0178,75.1241,75.269,16212.0
2016-04-29 11:00:00,93.42,94.36,93.36,93.69,16607.0,75.2127,75.9695,75.1644,75.43,16607.0
2016-04-29 11:30:00,93.75,93.77,93.0,93.36,14415.0,75.4783,75.4944,74.8745,75.1644,14415.0
2016-04-29 12:00:00,93.33,93.46,92.84,93.14,18186.0,75.1402,75.2449,74.7457,74.9872,18186.0
2016-04-29 12:30:00,93.07,93.49,93.03,93.05,29110.0,74.9309,75.269,74.8987,74.9148,29110.0
2016-04-29 13:00:00,93.05,93.19,92.94,93.1,16400.0,74.9148,75.0275,74.8262,74.955,16400.0
2016-04-29 13:30:00,93.08,93.6,92.87,92.9,16219.0,74.9389,75.3576,74.7699,74.794,16219.0
2016-04-29 14:00:00,92.86,92.98,92.62,92.62,49659.0,74.7618,74.8584,74.5686,74.5686,49659.0
2016-04-29 14:30:00,92.51,92.8,92.37,92.47,20512.0,74.48,74.7135,74.3673,74.4478,20512.0
2016-04-29 15:00:00,92.48,92.94,92.45,92.82,24597.0,74.4559,74.8262,74.4317,74.7296,24597.0
2016-04-29 15:30:00,92.81,93.24,92.79,93.21,86277.0,74.7215,75.0677,74.7054,75.0436,86277.0
2016-05-02 09:30:00,92.15,92.88,91.86,92.67,30994.0,74.7517,75.3439,74.5165,75.1736,30994.0
2016-05-02 10:00:00,92.75,92.75,92.0,92.36,16255.0,75.2385,75.2385,74.6301,74.9221,16255.0
2016-05-02 10:30:00,92.4,92.48,92.11,92.37,21692.0,74.9545,75.0194,74.7193,74.9302,21692.0
2016-05-02 11:00:00,92.42,92.49,92.22,92.26,14804.0,74.9708,75.0276,74.8085,74.841,14804.0
2016-05-02 11:30:00,92.26,92.3,92.09,92.09,8676.0,74.841,74.8734,74.7031,74.7031,8676.0
2016-05-02 12:00:00,92.18,92.31,92.14,92.23,7805.0,74.7761,74.8815,74.7436,74.8166,7805.0
2016-05-02 12:30:00,92.18,92.36,92.18,92.3,35093.0,74.7761,74.9221,74.7761,74.8734,35093.0
2016-05-02 13:00:00,92.31,92.47,92.26,92.45,51646.0,74.8815,75.0113,74.841,74.9951,51646.0
2016-05-02 13:30:00,92.41,92.48,92.3,92.39,33450.0,74.9627,75.0194,74.8734,74.9464,33450.0
2016-05-02 14:00:00,92.39,92.45,92.28,92.35,33250.0,74.9464,74.9951,74.8572,74.914,33250.0
2016-05-02 14:30:00,92.36,92.36,92.0,92.16,49665.0,74.9221,74.9221,74.6301,74.7599,49665.0
2016-05-02 15:00:00,92.17,92.21,91.98,92.06,51918.0,74.768,74.8004,74.6138,74.6787,51918.0
2016-05-02 15:30:00,92.09,92.16,91.95,92.06,97239.0,74.7031,74.7599,74.5895,74.6787,97239.0
2016-05-03 09:30:00,91.02,91.02,90.12,90.27,39668.0,73.8351,73.8351,73.105,73.2267,39668.0
2016-05-03 10:00:00,90.26,90.27,89.57,89.91,28393.0,73.2186,73.2267,72.6589,72.9347,28393.0
2016-05-03 10:30:00,89.84,89.96,88.97,89.0,42869.0,72.8779,72.9752,72.1721,72.1965,42869.0
2016-05-03 11:00:00,88.96,89.46,88.91,89.36,22902.0,72.164,72.5696,72.1235,72.4885,22902.0
2016-05-03 11:30:00,89.37,89.61,89.14,89.58,33617.0,72.4966,72.6913,72.31,72.667,33617.0
2016-05-03 12:00:00,89.56,89.9,89.56,89.79,25091.0,72.6508,72.9266,72.6508,72.8373,25091.0
2016-05-03 12:30:00,89.8,89.98,89.79,89.98,84185.0,72.8454,72.9915,72.8373,72.9915,84185.0
2016-05-03 13:00:00,89.97,90.34,89.93,90.34,20609.0,72.9833,73.2835,72.9509,73.2835,20609.0
2016-05-03 13:30:00,90.34,90.47,90.19,90.2,22270.0,73.2835,73.3889,73.1618,73.1699,22270.0
2016-05-03 14:00:00,90.22,90.31,89.88,90.15,41587.0,73.1861,73.2591,72.9103,73.1294,41587.0
2016-05-03 14:30:00,90.13,90.24,90.08,90.11,18565.0,73.1131,73.2024,73.0726,73.0969,18565.0
2016-05-03 15:00:00,90.12,90.19,89.99,90.01,19741.0,73.105,73.1618,72.9996,73.0158,19741.0
2016-05-03 15:30:00,90.0,90.15,89.91,89.94,64406.0,73.0077,73.1294,72.9347,72.959,64406.0
2016-05-04 09:30:00,89.49,89.49,88.74,89.17,27582.0,72.594,72.594,71.9856,72.3344,27582.0
2016-05-04 10:00:00,89.22,89.65,89.15,89.23,23523.0,72.3749,72.7238,72.3182,72.3831,23523.0
2016-05-04 10:30:00,89.2,89.22,88.54,88.65,23198.0,72.3587,72.3749,71.8233,71.9126,23198.0
2016-05-04 11:00:00,88.57,89.18,88.57,89.18,17902.0,71.8477,72.3425,71.8477,72.3425,17902.0
2016-05-04 11:30:00,89.16,89.23,88.64,88.68,74128.0,72.3263,72.3831,71.9044,71.9369,74128.0
2016-05-04 12:00:00,88.7,88.96,88.67,88.77,14728.0,71.9531,72.164,71.9288,72.0099,14728.0
2016-05-04 12:30:00,88.76,88.96,88.73,88.87,17100.0,72.0018,72.164,71.9775,72.091,17100.0
2016-05-04 13:00:00,88.93,89.0,88.76,88.88,43828.0,72.1397,72.1965,72.0018,72.0991,43828.0
2016-05-04 13:30:00,88.87,89.03,88.75,88.75,26818.0,72.091,72.2208,71.9937,71.9937,26818.0
2016-05-04 14:00:00,88.78,88.89,88.61,88.86,19694.0,72.018,72.1072,71.8801,72.0829,19694.0
2016-05-04 14:30:00,88.84,89.07,88.83,88.98,15650.0,72.0667,72.2533,72.0586,72.1803,15650.0
2016-05-04 15:00:00,88.94,89.02,88.74,88.93,36796.0,72.1478,72.2127,71.9856,72.1397,36796.0
2016-05-04 15:30:00,88.95,89.35,88.94,89.11,67982.0,72.1559,72.4804,72.1478,72.2857,67982.0
2016-05-05 09:30:00,89.5,89.78,89.2,89.2,12567.0,72.6021,72.8292,72.3587,72.3587,12567.0
2016-05-05 10:00:00,89.23,89.57,89.0,89.14,11500.0,72.3831,72.6589,72.1965,72.31,11500.0
2016-05-05 10:30:00,89.04,89.17,88.78,89.01,15598.0,72.2289,72.3344,72.018,72.2046,15598.0
2016-05-05 11:00:00,88.95,89.13,88.82,89.08,21085.0,72.1559,72.3019,72.0505,72.2614,21085.0
2016-05-05 11:30:00,89.18,89.52,89.18,89.44,17726.0,72.3425,72.6183,72.3425,72.5534,17726.0
2016-05-05 12:00:00,89.38,89.43,89.2,89.32,12100.0,72.5047,72.5453,72.3587,72.4561,12100.0
2016-05-05 12:30:00,89.23,89.23,88.91,89.15,8400.0,72.3831,72.3831,72.1235,72.3182,8400.0
2016-05-05 13:00:00,89.14,89.15,88.5,88.53,10677.0,72.31,72.3182,71.7909,71.8152,10677.0
2016-05-05 13:30:00,88.53,88.65,88.38,88.5,16070.0,71.8152,71.9126,71.6935,71.7909,16070.0
2016-05-05 14:00:00,88.61,88.72,88.5,88.72,7075.0,71.8801,71.9693,71.7909,71.9693,7075.0
2016-05-05 14:30:00,88.76,88.94,88.75,88.78,4406.0,72.0018,72.1478,71.9937,72.018,4406.0
2016-05-05 15:00:00,88.79,89.07,88.78,89.07,9740.0,72.0261,72.2533,72.018,72.2533,9740.0
2016-05-05 15:30:00,89.1,89.3,89.02,89.13,31848.0,72.2776,72.4398,72.2127,72.3019,31848.0
2016-05-06 09:30:00,88.68,89.17,88.68,89.01,12722.0,71.9369,72.3344,71.9369,72.2046,12722.0
2016-05-06 10:00:00,88.71,89.08,88.69,88.87,60699.0,71.9612,72.2614,71.945,72.091,60699.0
2016-05-06 10:30:00,88.82,88.89,88.33,88.35,15893.0,72.0505,72.1072,71.653,71.6692,15893.0
2016-05-06 11:00:00,88.42,89.02,88.42,88.96,10900.0,71.726,72.2127,71.726,72.164,10900.0
2016-05-06 11:30:00,89.0,89.35,89.0,89.17,10150.0,72.1965,72.4804,72.1965,72.3344,10150.0
2016-05-06 12:00:00,89.22,89.34,89.21,89.21,6600.0,72.3749,72.4723,72.3668,72.3668,6600.0
2016-05-06 12:30:00,89.13,89.36,89.12,89.28,27422.0,72.3019,72.4885,72.2938,72.4236,27422.0
2016-05-06 13:00:00,89.29,89.63,89.22,89.63,42802.0,72.4317,72.7075,72.3749,72.7075,42802.0
2016-05-06 13:30:00,89.61,89.83,89.42,89.83,68289.0,72.6913,72.8698,72.5372,72.8698,68289.0
2016-05-06 14:00:00,89.83,89.99,89.78,89.9,101604.0,72.8698,72.9996,72.8292,72.9266,101604.0
2016-05-06 14:30:00,89.89,90.34,89.83,90.3,23200.0,72.9184,73.2835,72.8698,73.251,23200.0
2016-05-06 15:00:00,90.28,90.63,90.14,90.5,22253.0,73.2348,73.5187,73.1212,73.4133,22253.0
2016-05-06 15:30:00,90.5,90.57,90.23,90.43,82638.0,73.4133,73.4701,73.1943,73.3565,82638.0
2016-05-09 09:30:00,90.04,90.6,89.55,90.36,182714.0,73.0401,73.4944,72.6426,73.2997,182714.0
2016-05-09 10:00:00,90.36,90.36,89.37,89.39,26485.0,73.2997,73.2997,72.4966,72.5128,26485.0
2016-05-09 10:30:00,89.3,89.67,89.15,89.21,23082.0,72.4398,72.74,72.3182,72.3668,23082.0
2016-05-09 11:00:00,89.2,89.37,89.03,89.29,26748.0,72.3587,72.4966,72.2208,72.4317,26748.0
2016-05-09 11:30:00,89.3,89.61,89.18,89.59,19154.0,72.4398,72.6913,72.3425,72.6751,19154.0
2016-05-09 12:00:00,89.59,89.59,88.92,89.23,10831.0,72.6751,72.6751,72.1316,72.3831,10831.0
2016-05-09 12:30:00,89.17,89.27,88.92,88.95,7990.0,72.3344,72.4155,72.1316,72.1559,7990.0
2016-05-09 13:00:00,88.94,89.2,88.94,89.2,11175.0,72.1478,72.3587,72.1478,72.3587,11175.0
2016-05-09 13:30:00,89.23,89.3,88.92,89.02,10065.0,72.3831,72.4398,72.1316,72.2127,10065.0
2016-05-09 14:00:00,88.99,88.99,88.85,88.96,11807.0,72.1884,72.1884,72.0748,72.164,11807.0
2016-05-09 14:30:00,88.96,89.42,88.91,89.4,13617.0,72.164,72.5372,72.1235,72.521,13617.0
2016-05-09 15:00:00,89.4,89.4,89.04,89.07,16805.0,72.521,72.521,72.2289,72.2533,16805.0
2016-05-09 15:30:00,89.01,89.02,88.61,88.71,61572.0,72.2046,72.2127,71.8801,71.9612,61572.0
2016-05-10 09:30:00,89.12,89.91,88.56,89.85,16803.0,72.2938,72.9347,71.8396,72.886,16803.0
2016-05-10 10:00:00,89.89,90.03,89.79,89.95,10616.0,72.9184,73.032,72.8373,72.9671,10616.0
2016-05-10 10:30:00,90.06,90.36,90.06,90.25,9275.0,73.0563,73.2997,73.0563,73.2105,9275.0
2016-05-10 11:00:00,90.23,90.27,89.96,90.0,5720.0,73.1943,73.2267,72.9752,73.0077,5720.0
2016-05-10 11:30:00,90.02,90.17,89.99,90.1,6500.0,73.0239,73.1456,72.9996,73.0888,6500.0
2016-05-10 12:00:00,90.14,90.42,90.06,90.28,34435.0,73.1212,73.3484,73.0563,73.2348,34435.0
2016-05-10 12:30:00,90.26,90.28,90.09,90.26,11732.0,73.2186,73.2348,73.0807,73.2186,11732.0
2016-05-10 13:00:00,90.27,90.27,90.13,90.16,9437.0,73.2267,73.2267,73.1131,73.1375,9437.0
2016-05-10 13:30:00,90.16,90.38,90.15,90.38,9235.0,73.1375,73.3159,73.1294,73.3159,9235.0
2016-05-10 14:00:00,90.33,90.64,90.32,90.63,10122.0,73.2754,73.5268,73.2673,73.5187,10122.0
2016-05-10 14:30:00,90.62,90.81,90.54,90.8,15428.0,73.5106,73.6647,73.4457,73.6566,15428.0
2016-05-10 15:00:00,90.79,91.19,90.72,91.15,30978.0,73.6485,73.973,73.5917,73.9406,30978.0
2016-05-10 15:30:00,91.13,91.26,91.0,91.17,52243.0,73.9243,74.0298,73.8189,73.9568,52243.0
2016-05-11 09:30:00,90.98,91.5,90.56,91.35,27013.0,73.8026,74.2245,73.4619,74.1028,27013.0
2016-05-11 10:00:00,91.37,91.41,91.14,91.4,16000.0,74.119,74.1515,73.9324,74.1434,16000.0
2016-05-11 10:30:00,91.43,91.89,91.42,91.86,18560.0,74.1677,74.5408,74.1596,74.5165,18560.0
2016-05-11 11:00:00,91.89,91.93,91.55,91.75,12727.0,74.5408,74.5733,74.265,74.4273,12727.0
2016-05-11 11:30:00,91.85,91.92,91.74,91.81,8393.0,74.5084,74.5652,74.4192,74.4759,8393.0
2016-05-11 12:00:00,91.79,91.9,91.72,91.79,9217.0,74.4597,74.5489,74.4029,74.4597,9217.0
2016-05-11 12:30:00,91.78,91.78,91.48,91.53,18700.0,74.4516,74.4516,74.2082,74.2488,18700.0
2016-05-11 13:00:00,91.52,91.64,91.5,91.58,24901.0,74.2407,74.338,74.2245,74.2894,24901.0
2016-05-11 13:30:00,91.54,91.56,91.24,91.28,19197.0,74.2569,74.2731,74.0136,74.046,19197.0
2016-05-11 14:00:00,91.21,91.23,90.8,91.09,15046.0,73.9892,74.0054,73.6566,73.8919,15046.0
2016-05-11 14:30:00,91.11,91.11,90.94,91.07,12789.0,73.9081,73.9081,73.7702,73.8757,12789.0
2016-05-11 15:00:00,91.06,91.21,90.94,91.2,17560.0,73.8675,73.9892,73.7702,73.9811,17560.0
2016-05-11 15:30:00,91.21,91.29,90.82,90.93,43431.0,73.9892,74.0541,73.6729,73.7621,43431.0
2016-05-12 09:30:00,91.67,92.1,91.47,91.56,47188.0,74.3624,74.7112,74.2001,74.2731,47188.0
2016-05-12 10:00:00,91.55,91.77,91.47,91.77,18331.0,74.265,74.4435,74.2001,74.4435,18331.0
2016-05-12 10:30:00,91.71,91.71,91.18,91.46,20942.0,74.3948,74.3948,73.9649,74.192,20942.0
2016-05-12 11:00:00,91.47,91.54,91.17,91.38,13642.0,74.2001,74.2569,73.9568,74.1271,13642.0
2016-05-12 11:30:00,91.39,91.45,91.16,91.16,12561.0,74.1352,74.1839,73.9487,73.9487,12561.0
2016-05-12 12:00:00,91.15,91.3,91.07,91.26,16400.0,73.9406,74.0622,73.8757,74.0298,16400.0
2016-05-12 12:30:00,91.25,91.9,91.19,91.9,25300.0,74.0217,74.5489,73.973,74.5489,25300.0
2016-05-12 13:00:00,91.88,92.15,91.86,92.09,10920.0,74.5327,74.7517,74.5165,74.7031,10920.0
2016-05-12 13:30:00,92.09,92.3,91.87,92.3,9545.0,74.7031,74.8734,74.5246,74.8734,9545.0
2016-05-12 14:00:00,92.31,92.79,92.29,92.79,10991.0,74.8815,75.2709,74.8653,75.2709,10991.0
2016-05-12 14:30:00,92.7,92.86,92.61,92.8,10822.0,75.1979,75.3277,75.1249,75.279,10822.0
2016-05-12 15:00:00,92.79,92.79,92.52,92.62,13600.0,75.2709,75.2709,75.0519,75.133,13600.0
2016-05-12 15:30:00,92.64,92.75,92.53,92.62,48852.0,75.1492,75.2385,75.06,75.133,48852.0
2016-05-13 09:30:00,91.79,91.79,90.54,90.59,18831.0,74.4597,74.4597,73.4457,73.4863,18831.0
2016-05-13 10:00:00,90.56,90.83,90.25,90.52,15523.0,73.4619,73.681,73.2105,73.4295,15523.0
2016-05-13 10:30:00,90.56,90.7,90.43,90.69,19329.0,73.4619,73.5755,73.3565,73.5674,19329.0
2016-05-13 11:00:00,90.69,91.25,90.59,91.25,30037.0,73.5674,74.0217,73.4863,74.0217,30037.0
2016-05-13 11:30:00,91.24,91.26,90.81,90.98,23355.0,74.0136,74.0298,73.6647,73.8026,23355.0
2016-05-13 12:00:00,90.97,91.1,90.91,91.05,30858.0,73.7945,73.9,73.7459,73.8594,30858.0
2016-05-13 12:30:00,91.02,91.24,90.83,90.83,15869.0,73.8351,74.0136,73.681,73.681,15869.0
2016-05-13 13:00:00,90.83,90.96,90.78,90.89,23817.0,73.681,73.7864,73.6404,73.7296,23817.0
2016-05-13 13:30:00,90.88,90.88,90.64,90.67,11208.0,73.7215,73.7215,73.5268,73.5512,11208.0
2016-05-13 14:00:00,90.68,90.72,90.35,90.41,17548.0,73.5593,73.5917,73.2916,73.3403,17548.0
2016-05-13 14:30:00,90.41,90.55,90.34,90.55,22137.0,73.3403,73.4538,73.2835,73.4538,22137.0
2016-05-13 15:00:00,90.51,90.83,90.5,90.68,31150.0,73.4214,73.681,73.4133,73.5593,31150.0
2016-05-13 15:30:00,90.66,90.76,90.48,90.51,142033.0,73.5431,73.6242,73.3971,73.4214,142033.0
2016-05-16 09:30:00,90.62,91.68,90.62,91.68,18576.0,73.5106,74.3705,73.5106,74.3705,18576.0
2016-05-16 10:00:00,91.86,92.34,91.69,91.96,20049.0,74.5165,74.9059,74.3786,74.5976,20049.0
2016-05-16 10:30:00,91.92,91.96,91.57,91.6,11694.0,74.5652,74.5976,74.2813,74.3056,11694.0
2016-05-16 11:00:00,91.56,91.8,91.56,91.73,19613.0,74.2731,74.4678,74.2731,74.411,19613.0
2016-05-16 11:30:00,91.77,91.99,91.76,91.88,78255.0,74.4435,74.622,74.4354,74.5327,78255.0
2016-05-16 12:00:00,91.91,92.17,91.81,92.13,64806.0,74.5571,74.768,74.4759,74.7355,64806.0
2016-05-16 12:30:00,92.09,92.9,92.07,92.88,40700.0,74.7031,75.3601,74.6869,75.3439,40700.0
2016-05-16 13:00:00,92.88,92.88,92.56,92.7,47161.0,75.3439,75.3439,75.0843,75.1979,47161.0
2016-05-16 13:30:00,92.72,92.72,92.38,92.48,7656.0,75.2141,75.2141,74.9383,75.0194,7656.0
2016-05-16 14:00:00,92.5,92.65,92.38,92.45,10782.0,75.0357,75.1573,74.9383,74.9951,10782.0
2016-05-16 14:30:00,92.39,92.56,92.39,92.56,15925.0,74.9464,75.0843,74.9464,75.0843,15925.0
2016-05-16 15:00:00,92.55,92.67,92.46,92.61,18521.0,75.0762,75.1736,75.0032,75.1249,18521.0
2016-05-16 15:30:00,92.61,92.61,92.38,92.61,66636.0,75.1249,75.1249,74.9383,75.1249,66636.0
2016-05-17 09:30:00,91.95,92.1,91.07,91.79,50070.0,74.5895,74.7112,73.8757,74.4597,50070.0
2016-05-17 10:00:00,91.7,91.78,91.13,91.13,14902.0,74.3867,74.4516,73.9243,73.9243,14902.0
2016-05-17 10:30:00,91.11,91.6,91.03,91.56,19182.0,73.9081,74.3056,73.8432,74.2731,19182.0
2016-05-17 11:00:00,91.43,91.53,91.02,91.02,17607.0,74.1677,74.2488,73.8351,73.8351,17607.0
2016-05-17 11:30:00,90.9,91.22,90.83,91.01,66719.0,73.7378,73.9973,73.681,73.827,66719.0
2016-05-17 12:00:00,90.99,91.02,90.37,90.58,33964.0,73.8108,73.8351,73.3078,73.4782,33964.0
2016-05-17 12:30:00,90.59,90.66,90.42,90.52,23787.0,73.4863,73.5431,73.3484,73.4295,23787.0
2016-05-17 13:00:00,90.46,90.58,90.41,90.54,28335.0,73.3808,73.4782,73.3403,73.4457,28335.0
2016-05-17 13:30:00,90.55,90.58,90.13,90.13,19759.0,73.4538,73.4782,73.1131,73.1131,19759.0
2016-05-17 14:00:00,90.11,90.17,89.93,90.12,13449.0,73.0969,73.1456,72.9509,73.105,13449.0
2016-05-17 14:30:00,90.06,90.35,89.94,90.33,32127.0,73.0563,73.2916,72.959,73.2754,32127.0
2016-05-17 15:00:00,90.35,90.56,90.19,90.24,25856.0,73.2916,73.4619,73.1618,73.2024,25856.0
2016-05-17 15:30:00,90.21,90.26,90.0,90.1,57923.0,73.178,73.2186,73.0077,73.0888,57923.0
2016-05-18 09:30:00,89.64,89.75,88.7,89.02,34808.0,72.7156,72.8049,71.9531,72.2127,34808.0
2016-05-18 10:00:00,89.05,89.24,88.67,89.03,35503.0,72.237,72.3912,71.9288,72.2208,35503.0
2016-05-18 10:30:00,89.02,89.11,88.94,88.94,27100.0,72.2127,72.2857,72.1478,72.1478,27100.0
2016-05-18 11:00:00,89.01,89.13,88.93,89.06,19420.0,72.2046,72.3019,72.1397,72.2452,19420.0
2016-05-18 11:30:00,89.05,89.21,89.02,89.04,27671.0,72.237,72.3668,72.2127,72.2289,27671.0
2016-05-18 12:00:00,89.06,89.17,88.93,89.12,7352.0,72.2452,72.3344,72.1397,72.2938,7352.0
2016-05-18 12:30:00,89.09,89.38,89.09,89.23,21738.0,72.2695,72.5047,72.2695,72.3831,21738.0
2016-05-18 13:00:00,89.25,89.39,89.14,89.26,14282.0,72.3993,72.5128,72.31,72.4074,14282.0
2016-05-18 13:30:00,89.24,89.32,89.17,89.2,20271.0,72.3912,72.4561,72.3344,72.3587,20271.0
2016-05-18 14:00:00,89.2,89.21,88.41,88.56,29887.0,72.3587,72.3668,71.7179,71.8396,29887.0
2016-05-18 14:30:00,88.55,89.11,88.52,89.01,12641.0,71.8314,72.2857,71.8071,72.2046,12641.0
2016-05-18 15:00:00,89.05,89.3,88.59,88.68,16914.0,72.237,72.4398,71.8639,71.9369,16914.0
2016-05-18 15:30:00,88.66,88.73,88.36,88.58,67923.0,71.9207,71.9775,71.6773,71.8558,67923.0
2016-05-19 09:30:00,87.87,88.31,87.47,87.69,21874.0,71.2798,71.6368,70.9553,71.1338,21874.0
2016-05-19 10:00:00,87.7,88.05,87.67,87.96,8716.0,71.1419,71.4258,71.1176,71.3528,8716.0
2016-05-19 10:30:00,88.01,88.09,87.62,87.63,16641.0,71.3934,71.4583,71.077,71.0851,16641.0
2016-05-19 11:00:00,87.59,87.62,87.15,87.23,13759.0,71.0527,71.077,70.6958,70.7607,13759.0
2016-05-19 11:30:00,87.18,87.33,87.02,87.33,12765.0,70.7201,70.8418,70.5903,70.8418,12765.0
2016-05-19 12:00:00,87.32,87.36,87.18,87.25,9800.0,70.8337,70.8661,70.7201,70.7769,9800.0
2016-05-19 12:30:00,87.19,87.33,87.14,87.2,11428.0,70.7282,70.8418,70.6877,70.7363,11428.0
2016-05-19 13:00:00,87.18,87.34,87.11,87.27,15960.0,70.7201,70.8499,70.6633,70.7931,15960.0
2016-05-19 13:30:00,87.29,87.57,87.23,87.39,31245.0,70.8093,71.0365,70.7607,70.8905,31245.0
2016-05-19 14:00:00,87.41,87.67,87.35,87.54,15832.0,70.9067,71.1176,70.858,71.0121,15832.0
2016-05-19 14:30:00,87.58,87.63,87.31,87.42,11049.0,71.0446,71.0851,70.8256,70.9148,11049.0
2016-05-19 15:00:00,87.44,87.71,87.44,87.63,19428.0,70.931,71.15,70.931,71.0851,19428.0
2016-05-19 15:30:00,87.66,87.81,87.59,87.66,58881.0,71.1095,71.2312,71.0527,71.1095,58881.0
2016-05-20 09:30:00,88.29,88.8,87.99,88.01,25124.0,71.6205,72.0342,71.3772,71.3934,25124.0
2016-05-20 10:00:00,87.96,88.68,87.89,88.68,31700.0,71.3528,71.9369,71.2961,71.9369,31700.0
2016-05-20 10:30:00,88.68,88.77,88.48,88.48,13999.0,71.9369,72.0099,71.7747,71.7747,13999.0
2016-05-20 11:00:00,88.51,88.62,88.37,88.38,8100.0,71.799,71.8882,71.6854,71.6935,8100.0
2016-05-20 11:30:00,88.4,88.4,88.17,88.2,6794.0,71.7098,71.7098,71.5232,71.5475,6794.0
2016-05-20 12:00:00,88.17,88.23,87.96,88.18,12900.0,71.5232,71.5719,71.3528,71.5313,12900.0
2016-05-20 12:30:00,88.18,88.31,88.12,88.17,7910.0,71.5313,71.6368,71.4826,71.5232,7910.0
2016-05-20 13:00:00,88.13,88.22,88.03,88.14,7600.0,71.4907,71.5637,71.4096,71.4989,7600.0
2016-05-20 13:30:00,88.1,88.18,88.06,88.09,9400.0,71.4664,71.5313,71.434,71.4583,9400.0
2016-05-20 14:00:00,88.09,88.3,88.09,88.3,8200.0,71.4583,71.6286,71.4583,71.6286,8200.0
2016-05-20 14:30:00,88.3,88.31,87.98,87.99,8624.0,71.6286,71.6368,71.3691,71.3772,8624.0
2016-05-20 15:00:00,87.94,87.94,87.63,87.81,18898.0,71.3366,71.3366,71.0851,71.2312,18898.0
2016-05-20 15:30:00,87.83,88.07,87.77,87.96,42814.0,71.2474,71.4421,71.1987,71.3528,42814.0
2016-05-23 09:30:00,87.9,88.28,87.74,87.78,19524.0,71.3042,71.6124,71.1744,71.2068,19524.0
2016-05-23 10:00:00,87.74,87.99,87.21,87.21,11610.0,71.1744,71.3772,70.7444,70.7444,11610.0
2016-05-23 10:30:00,87.26,87.58,87.26,87.52,11600.0,70.785,71.0446,70.785,70.9959,11600.0
2016-05-23 11:00:00,87.49,87.65,87.26,87.49,11448.0,70.9716,71.1014,70.785,70.9716,11448.0
2016-05-23 11:30:00,87.45,87.45,87.2,87.39,11300.0,70.9391,70.9391,70.7363,70.8905,11300.0
2016-05-23 12:00:00,87.46,87.83,87.46,87.72,5754.0,70.9472,71.2474,70.9472,71.1581,5754.0
2016-05-23 12:30:00,87.73,87.83,87.64,87.77,8300.0,71.1663,71.2474,71.0933,71.1987,8300.0
2016-05-23 13:00:00,87.83,88.23,87.83,88.09,18160.0,71.2474,71.5719,71.2474,71.4583,18160.0
2016-05-23 13:30:00,88.08,88.12,87.9,88.02,19191.0,71.4502,71.4826,71.3042,71.4015,19191.0
2016-05-23 14:00:00,88.03,88.2,88.03,88.19,14137.0,71.4096,71.5475,71.4096,71.5394,14137.0
2016-05-23 14:30:00,88.2,88.22,88.04,88.08,9124.0,71.5475,71.5637,71.4177,71.4502,9124.0
2016-05-23 15:00:00,88.07,88.09,87.69,87.71,11369.0,71.4421,71.4583,71.1338,71.15,11369.0
2016-05-23 15:30:00,87.73,87.82,87.5,87.56,42430.0,71.1663,71.2393,70.9797,71.0284,42430.0
2016-05-24 09:30:00,88.2,88.83,88.2,88.72,12874.0,71.5475,72.0586,71.5475,71.9693,12874.0
2016-05-24 10:00:00,88.61,88.71,88.33,88.43,12950.0,71.8801,71.9612,71.653,71.7341,12950.0
2016-05-24 10:30:00,88.45,88.87,88.41,88.87,16913.0,71.7503,72.091,71.7179,72.091,16913.0
2016-05-24 11:00:00,88.85,88.87,88.62,88.76,12351.0,72.0748,72.091,71.8882,72.0018,12351.0
2016-05-24 11:30:00,88.69,88.9,88.59,88.89,18199.0,71.945,72.1154,71.8639,72.1072,18199.0
2016-05-24 12:00:00,88.92,89.08,88.86,89.03,36606.0,72.1316,72.2614,72.0829,72.2208,36606.0
2016-05-24 12:30:00,89.07,89.15,88.62,88.99,20371.0,72.2533,72.3182,71.8882,72.1884,20371.0
2016-05-24 13:00:00,88.98,89.04,88.65,88.78,15445.0,72.1803,72.2289,71.9126,72.018,15445.0
2016-05-24 13:30:00,88.66,88.92,88.39,88.81,28047.0,71.9207,72.1316,71.7017,72.0424,28047.0
2016-05-24 14:00:00,88.8,88.96,88.79,88.96,9143.0,72.0342,72.164,72.0261,72.164,9143.0
2016-05-24 14:30:00,88.97,89.08,88.83,89.07,14022.0,72.1721,72.2614,72.0586,72.2533,14022.0
2016-05-24 15:00:00,89.06,89.36,89.05,89.34,31474.0,72.2452,72.4885,72.237,72.4723,31474.0
2016-05-24 15:30:00,89.34,89.36,89.15,89.31,72266.0,72.4723,72.4885,72.3182,72.448,72266.0
2016-05-25 09:30:00,89.88,91.05,89.56,90.61,33999.0,72.9103,73.8594,72.6508,73.5025,33999.0
2016-05-25 10:00:00,90.55,91.14,90.55,90.75,32727.0,73.4538,73.9324,73.4538,73.6161,32727.0
2016-05-25 10:30:00,90.62,90.89,90.42,90.48,21449.0,73.5106,73.7296,73.3484,73.3971,21449.0
2016-05-25 11:00:00,90.36,90.51,90.04,90.15,23394.0,73.2997,73.4214,73.0401,73.1294,23394.0
2016-05-25 11:30:00,90.13,90.31,90.12,90.25,27886.0,73.1131,73.2591,73.105,73.2105,27886.0
2016-05-25 12:00:00,90.22,90.31,90.18,90.18,22113.0,73.1861,73.2591,73.1537,73.1537,22113.0
2016-05-25 12:30:00,90.15,90.44,90.15,90.36,14017.0,73.1294,73.3646,73.1294,73.2997,14017.0
2016-05-25 13:00:00,90.36,90.55,90.33,90.5,23847.0,73.2997,73.4538,73.2754,73.4133,23847.0
2016-05-25 13:30:00,90.54,90.6,90.32,90.44,21119.0,73.4457,73.4944,73.2673,73.3646,21119.0
2016-05-25 14:00:00,90.37,90.4,90.3,90.4,17165.0,73.3078,73.3322,73.251,73.3322,17165.0
2016-05-25 14:30:00,90.4,90.4,90.2,90.28,31080.0,73.3322,73.3322,73.1699,73.2348,31080.0
2016-05-25 15:00:00,90.24,90.35,90.17,90.23,41797.0,73.2024,73.2916,73.1456,73.1943,41797.0
2016-05-25 15:30:00,90.25,90.49,90.04,90.33,104286.0,73.2105,73.4052,73.0401,73.2754,104286.0
2016-05-26 09:30:00,90.51,90.93,90.45,90.45,34602.0,73.4214,73.7621,73.3727,73.3727,34602.0
2016-05-26 10:00:00,90.47,90.81,90.47,90.55,44103.0,73.3889,73.6647,73.3889,73.4538,44103.0
2016-05-26 10:30:00,90.55,90.85,90.51,90.7,22597.0,73.4538,73.6972,73.4214,73.5755,22597.0
2016-05-26 11:00:00,90.7,90.83,90.7,90.72,19057.0,73.5755,73.681,73.5755,73.5917,19057.0
2016-05-26 11:30:00,90.72,90.77,90.65,90.76,11507.0,73.5917,73.6323,73.535,73.6242,11507.0
2016-05-26 12:00:00,90.76,90.79,90.65,90.65,8711.0,73.6242,73.6485,73.535,73.535,8711.0
2016-05-26 12:30:00,90.65,90.95,90.65,90.9,54785.0,73.535,73.7783,73.535,73.7378,54785.0
2016-05-26 13:00:00,90.91,91.03,90.9,91.01,13695.0,73.7459,73.8432,73.7378,73.827,13695.0
2016-05-26 13:30:00,91.0,91.1,90.95,91.09,19345.0,73.8189,73.9,73.7783,73.8919,19345.0
2016-05-26 14:00:00,91.09,91.43,91.09,91.19,15314.0,73.8919,74.1677,73.8919,73.973,15314.0
2016-05-26 14:30:00,91.16,91.29,91.09,91.16,10298.0,73.9487,74.0541,73.8919,73.9487,10298.0
2016-05-26 15:00:00,91.14,91.37,91.11,91.26,9483.0,73.9324,74.119,73.9081,74.0298,9483.0
2016-05-26 15:30:00,91.25,91.28,91.14,91.17,32454.0,74.0217,74.046,73.9324,73.9568,32454.0
2016-05-27 09:30:00,90.74,91.21,90.45,91.21,16629.0,73.608,73.9892,73.3727,73.9892,16629.0
2016-05-27 10:00:00,91.2,91.45,91.09,91.22,12193.0,73.9811,74.1839,73.8919,73.9973,12193.0
2016-05-27 10:30:00,91.29,91.34,91.08,91.27,15106.0,74.0541,74.0947,73.8838,74.0379,15106.0
2016-05-27 11:00:00,91.29,91.4,91.2,91.27,25255.0,74.0541,74.1434,73.9811,74.0379,25255.0
2016-05-27 11:30:00,91.28,91.59,91.18,91.53,19400.0,74.046,74.2975,73.9649,74.2488,19400.0
2016-05-27 12:00:00,91.5,91.63,91.5,91.63,29045.0,74.2245,74.3299,74.2245,74.3299,29045.0
2016-05-27 12:30:00,91.64,91.69,91.57,91.65,10771.0,74.338,74.3786,74.2813,74.3462,10771.0
2016-05-27 13:00:00,91.68,91.88,91.68,91.75,17957.0,74.3705,74.5327,74.3705,74.4273,17957.0
2016-05-27 13:30:00,91.76,91.78,91.3,91.35,16441.0,74.4354,74.4516,74.0622,74.1028,16441.0
2016-05-27 14:00:00,91.36,91.36,90.9,91.15,26739.0,74.1109,74.1109,73.7378,73.9406,26739.0
2016-05-27 14:30:00,91.2,91.48,91.14,91.4,24094.0,73.9811,74.2082,73.9324,74.1434,24094.0
2016-05-27 15:00:00,91.38,91.59,91.26,91.35,15795.0,74.1271,74.2975,74.0298,74.1028,15795.0
2016-05-27 15:30:00,91.31,91.87,91.29,91.6,49963.0,74.0703,74.5246,74.0541,74.3056,49963.0
2016-05-31 09:30:00,91.78,92.23,91.13,91.54,33045.0,74.4516,74.8166,73.9243,74.2569,33045.0
2016-05-31 10:00:00,91.59,91.7,91.43,91.48,13709.0,74.2975,74.3867,74.1677,74.2082,13709.0
2016-05-31 10:30:00,91.47,91.5,91.34,91.36,60029.0,74.2001,74.2245,74.0947,74.1109,60029.0
2016-05-31 11:00:00,91.35,91.35,91.19,91.26,59590.0,74.1028,74.1028,73.973,74.0298,59590.0
2016-05-31 11:30:00,91.25,91.25,91.13,91.16,18553.0,74.0217,74.0217,73.9243,73.9487,18553.0
2016-05-31 12:00:00,91.15,91.18,90.96,91.12,61170.0,73.9406,73.9649,73.7864,73.9162,61170.0
2016-05-31 12:30:00,91.15,91.17,91.05,91.13,18811.0,73.9406,73.9568,73.8594,73.9243,18811.0
2016-05-31 13:00:00,91.14,91.21,91.08,91.08,60188.0,73.9324,73.9892,73.8838,73.8838,60188.0
2016-05-31 13:30:00,91.05,91.05,90.62,90.64,33002.0,73.8594,73.8594,73.5106,73.5268,33002.0
2016-05-31 14:00:00,90.61,90.61,90.02,90.2,23283.0,73.5025,73.5025,73.0239,73.1699,23283.0
2016-05-31 14:30:00,90.2,90.24,89.98,90.09,25055.0,73.1699,73.2024,72.9915,73.0807,25055.0
2016-05-31 15:00:00,90.1,90.21,89.61,89.63,25593.0,73.0888,73.178,72.6913,72.7075,25593.0
2016-05-31 15:30:00,89.59,90.93,89.57,90.74,201428.0,72.6751,73.7621,72.6589,73.608,201428.0
2016-06-01 09:30:00,90.01,90.26,89.66,90.02,21359.0,73.0158,73.2186,72.7319,73.0239,21359.0
2016-06-01 10:00:00,90.02,90.08,89.79,89.99,12868.0,73.0239,73.0726,72.8373,72.9996,12868.0
2016-06-01 10:30:00,90.01,90.56,90.01,90.56,33262.0,73.0158,73.4619,73.0158,73.4619,33262.0
2016-06-01 11:00:00,90.55,90.93,90.47,90.93,18321.0,73.4538,73.7621,73.3889,73.7621,18321.0
2016-06-01 11:30:00,91.02,91.1,90.54,90.76,22200.0,73.8351,73.9,73.4457,73.6242,22200.0
2016-06-01 12:00:00,90.78,90.82,90.39,90.5,14124.0,73.6404,73.6729,73.324,73.4133,14124.0
2016-06-01 12:30:00,90.45,90.51,90.22,90.51,21664.0,73.3727,73.4214,73.1861,73.4214,21664.0
2016-06-01 13:00:00,90.45,90.7,90.41,90.7,20977.0,73.3727,73.5755,73.3403,73.5755,20977.0
2016-06-01 13:30:00,90.74,90.92,90.51,90.62,21875.0,73.608,73.754,73.4214,73.5106,21875.0
2016-06-01 14:00:00,90.61,90.93,90.54,90.75,21772.0,73.5025,73.7621,73.4457,73.6161,21772.0
2016-06-01 14:30:00,90.78,90.95,90.75,90.8,14568.0,73.6404,73.7783,73.6161,73.6566,14568.0
2016-06-01 15:00:00,90.8,91.02,90.73,90.83,16844.0,73.6566,73.8351,73.5999,73.681,16844.0
2016-06-01 15:30:00,90.86,91.03,90.83,90.98,60723.0,73.7053,73.8432,73.681,73.8026,60723.0
2016-06-02 09:30:00,90.59,91.17,90.21,90.25,21023.0,73.4863,73.9568,73.178,73.2105,21023.0
2016-06-02 10:00:00,90.29,90.92,90.29,90.86,29881.0,73.2429,73.754,73.2429,73.7053,29881.0
2016-06-02 10:30:00,90.86,91.14,90.86,91.0,46171.0,73.7053,73.9324,73.7053,73.8189,46171.0
2016-06-02 11:00:00,91.02,91.18,90.78,90.88,30371.0,73.8351,73.9649,73.6404,73.7215,30371.0
2016-06-02 11:30:00,90.88,91.03,90.76,90.77,11495.0,73.7215,73.8432,73.6242,73.6323,11495.0
2016-06-02 12:00:00,90.73,90.81,90.68,90.77,15624.0,73.5999,73.6647,73.5593,73.6323,15624.0
2016-06-02 12:30:00,90.74,90.85,90.68,90.83,11209.0,73.608,73.6972,73.5593,73.681,11209.0
2016-06-02 13:00:00,90.85,90.96,90.69,90.73,13390.0,73.6972,73.7864,73.5674,73.5999,13390.0
2016-06-02 13:30:00,90.74,90.92,90.74,90.88,10364.0,73.608,73.754,73.608,73.7215,10364.0
2016-06-02 14:00:00,90.94,91.05,90.88,90.88,11980.0,73.7702,73.8594,73.7215,73.7215,11980.0
2016-06-02 14:30:00,90.88,90.88,90.68,90.69,10425.0,73.7215,73.7215,73.5593,73.5674,10425.0
2016-06-02 15:00:00,90.67,90.83,90.46,90.58,16359.0,73.5512,73.681,73.3808,73.4782,16359.0
2016-06-02 15:30:00,90.61,90.77,90.57,90.69,37981.0,73.5025,73.6323,73.4701,73.5674,37981.0
2016-06-03 09:30:00,91.06,91.91,91.06,91.91,14639.0,73.8675,74.5571,73.8675,74.5571,14639.0
2016-06-03 10:00:00,91.86,91.92,91.45,91.51,9907.0,74.5165,74.5652,74.1839,74.2326,9907.0
2016-06-03 10:30:00,91.42,91.61,91.4,91.5,3900.0,74.1596,74.3137,74.1434,74.2245,3900.0
2016-06-03 11:00:00,91.48,91.55,91.25,91.54,8935.0,74.2082,74.265,74.0217,74.2569,8935.0
2016-06-03 11:30:00,91.62,91.76,91.46,91.54,7478.0,74.3218,74.4354,74.192,74.2569,7478.0
2016-06-03 12:00:00,91.49,91.5,91.37,91.47,3800.0,74.2164,74.2245,74.119,74.2001,3800.0
2016-06-03 12:30:00,91.58,91.58,91.22,91.26,1900.0,74.2894,74.2894,73.9973,74.0298,1900.0
2016-06-03 13:00:00,91.24,91.39,91.24,91.34,3430.0,74.0136,74.1352,74.0136,74.0947,3430.0
2016-06-03 13:30:00,91.29,91.49,91.29,91.42,5802.0,74.0541,74.2164,74.0541,74.1596,5802.0
2016-06-03 14:00:00,91.51,91.75,91.44,91.75,4543.0,74.2326,74.4273,74.1758,74.4273,4543.0
2016-06-03 14:30:00,91.76,92.1,91.75,92.08,10067.0,74.4354,74.7112,74.4273,74.695,10067.0
2016-06-03 15:00:00,92.03,92.13,92.01,92.08,6039.0,74.6544,74.7355,74.6382,74.695,6039.0
2016-06-03 15:30:00,92.06,92.61,92.06,92.46,62149.0,74.6787,75.1249,74.6787,75.0032,62149.0
2016-06-06 09:30:00,92.67,92.95,92.36,92.9,16603.0,75.1736,75.4007,74.9221,75.3601,16603.0
2016-06-06 10:00:00,92.95,93.52,92.93,93.5,13778.0,75.4007,75.8631,75.3845,75.8469,13778.0
2016-06-06 10:30:00,93.49,93.74,93.38,93.74,14800.0,75.8388,76.0416,75.7495,76.0416,14800.0
2016-06-06 11:00:00,93.71,93.74,93.23,93.26,5813.0,76.0172,76.0416,75.6278,75.6522,5813.0
2016-06-06 11:30:00,93.3,93.37,93.02,93.12,40200.0,75.6846,75.7414,75.4575,75.5386,40200.0
2016-06-06 12:00:00,93.11,93.17,93.01,93.13,31214.0,75.5305,75.5792,75.4494,75.5467,31214.0
2016-06-06 12:30:00,93.1,93.25,92.96,93.16,33485.0,75.5224,75.6441,75.4088,75.5711,33485.0
2016-06-06 13:00:00,93.15,93.45,93.15,93.3,23500.0,75.5629,75.8063,75.5629,75.6846,23500.0
2016-06-06 13:30:00,93.3,93.32,93.14,93.14,8600.0,75.6846,75.7008,75.5548,75.5548,8600.0
2016-06-06 14:00:00,93.13,93.26,93.08,93.23,10773.0,75.5467,75.6522,75.5062,75.6278,10773.0
2016-06-06 14:30:00,93.23,93.61,93.2,93.61,17800.0,75.6278,75.9361,75.6035,75.9361,17800.0
2016-06-06 15:00:00,93.56,93.76,93.45,93.72,35680.0,75.8955,76.0578,75.8063,76.0253,35680.0
2016-06-06 15:30:00,93.72,93.94,93.69,93.89,97921.0,76.0253,76.2038,76.001,76.1632,97921.0
2016-06-07 09:30:00,93.68,95.31,93.49,95.04,31616.0,75.9929,77.3151,75.8388,77.0961,31616.0
2016-06-07 10:00:00,95.09,95.42,94.96,95.29,22702.0,77.1367,77.4044,77.0312,77.2989,22702.0
2016-06-07 10:30:00,95.29,95.44,95.19,95.31,37729.0,77.2989,77.4206,77.2178,77.3151,37729.0
2016-06-07 11:00:00,95.35,95.5,95.21,95.29,24265.0,77.3476,77.4693,77.234,77.2989,24265.0
2016-06-07 11:30:00,95.45,95.57,95.37,95.44,10564.0,77.4287,77.526,77.3638,77.4206,10564.0
2016-06-07 12:00:00,95.45,95.45,95.05,95.12,76284.0,77.4287,77.4287,77.1042,77.161,76284.0
2016-06-07 12:30:00,95.12,95.35,95.03,95.17,71552.0,77.161,77.3476,77.088,77.2016,71552.0
2016-06-07 13:00:00,95.18,95.29,95.05,95.18,21432.0,77.2097,77.2989,77.1042,77.2097,21432.0
2016-06-07 13:30:00,95.18,95.23,95.14,95.2,18832.0,77.2097,77.2502,77.1772,77.2259,18832.0
2016-06-07 14:00:00,95.18,95.4,95.16,95.38,12437.0,77.2097,77.3881,77.1935,77.3719,12437.0
2016-06-07 14:30:00,95.34,95.47,95.3,95.4,9443.0,77.3395,77.4449,77.307,77.3881,9443.0
2016-06-07 15:00:00,95.37,95.42,95.36,95.41,18461.0,77.3638,77.4044,77.3557,77.3962,18461.0
2016-06-07 15:30:00,95.41,95.49,95.22,95.33,83059.0,77.3962,77.4611,77.2421,77.3314,83059.0
2016-06-08 09:30:00,96.03,97.13,95.51,96.62,26648.0,77.8992,78.7915,77.4774,78.3778,26648.0
2016-06-08 10:00:00,96.59,96.59,95.62,95.9,24243.0,78.3535,78.3535,77.5666,77.7937,24243.0
2016-06-08 10:30:00,95.83,96.12,95.83,95.99,22297.0,77.737,77.9722,77.737,77.8667,22297.0
2016-06-08 11:00:00,95.99,96.09,95.76,96.02,34391.0,77.8667,77.9479,77.6802,77.8911,34391.0
2016-06-08 11:30:00,96.02,96.05,95.9,95.96,16400.0,77.8911,77.9154,77.7937,77.8424,16400.0
2016-06-08 12:00:00,95.96,96.05,95.95,95.97,11743.0,77.8424,77.9154,77.8343,77.8505,11743.0
2016-06-08 12:30:00,95.97,96.09,95.93,96.07,16679.0,77.8505,77.9479,77.8181,77.9316,16679.0
2016-06-08 13:00:00,96.09,96.12,95.97,95.98,14519.0,77.9479,77.9722,77.8505,77.8586,14519.0
2016-06-08 13:30:00,95.97,96.13,95.94,96.04,11108.0,77.8505,77.9803,77.8262,77.9073,11108.0
2016-06-08 14:00:00,96.03,96.12,95.94,95.97,20031.0,77.8992,77.9722,77.8262,77.8505,20031.0
2016-06-08 14:30:00,95.97,96.08,95.93,95.99,16639.0,77.8505,77.9398,77.8181,77.8667,16639.0
2016-06-08 15:00:00,96.02,96.11,95.95,95.96,41497.0,77.8911,77.9641,77.8343,77.8424,41497.0
2016-06-08 15:30:00,96.02,96.15,95.96,96.12,65766.0,77.8911,77.9965,77.8424,77.9722,65766.0
2016-06-09 09:30:00,95.3,95.65,95.07,95.35,20212.0,77.307,77.5909,77.1204,77.3476,20212.0
2016-06-09 10:00:00,95.32,95.33,94.51,94.52,9733.0,77.3232,77.3314,76.6662,76.6743,9733.0
2016-06-09 10:30:00,94.57,94.91,94.57,94.72,10367.0,76.7148,76.9907,76.7148,76.8365,10367.0
2016-06-09 11:00:00,94.77,95.03,94.66,94.66,11971.0,76.8771,77.088,76.7879,76.7879,11971.0
2016-06-09 11:30:00,94.66,94.86,94.49,94.73,13929.0,76.7879,76.9501,76.6499,76.8446,13929.0
2016-06-09 12:00:00,94.7,94.74,94.54,94.74,8677.0,76.8203,76.8527,76.6905,76.8527,8677.0
2016-06-09 12:30:00,94.71,94.77,94.65,94.65,5001.0,76.8284,76.8771,76.7797,76.7797,5001.0
2016-06-09 13:00:00,94.67,94.79,94.58,94.76,9984.0,76.796,76.8933,76.723,76.869,9984.0
2016-06-09 13:30:00,94.75,94.81,94.65,94.7,9724.0,76.8609,76.9095,76.7797,76.8203,9724.0
2016-06-09 14:00:00,94.71,94.79,94.59,94.59,6711.0,76.8284,76.8933,76.7311,76.7311,6711.0
2016-06-09 14:30:00,94.59,94.78,94.59,94.73,9897.0,76.7311,76.8852,76.7311,76.8446,9897.0
2016-06-09 15:00:00,94.77,94.89,94.65,94.67,8904.0,76.8771,76.9744,76.7797,76.796,8904.0
2016-06-09 15:30:00,94.67,94.78,94.35,94.41,51317.0,76.796,76.8852,76.5364,76.5851,51317.0
2016-06-10 09:30:00,93.04,93.18,92.59,92.81,16564.0,75.4737,75.5873,75.1087,75.2871,16564.0
2016-06-10 10:00:00,92.71,93.04,92.49,92.88,14200.0,75.206,75.4737,75.0276,75.3439,14200.0
2016-06-10 10:30:00,92.95,93.05,92.59,92.64,9112.0,75.4007,75.4818,75.1087,75.1492,9112.0
2016-06-10 11:00:00,92.65,92.74,92.43,92.5,10726.0,75.1573,75.2304,74.9789,75.0357,10726.0
2016-06-10 11:30:00,92.47,92.56,91.93,92.24,14350.0,75.0113,75.0843,74.5733,74.8248,14350.0
2016-06-10 12:00:00,92.27,92.27,91.89,92.0,8000.0,74.8491,74.8491,74.5408,74.6301,8000.0
2016-06-10 12:30:00,91.98,91.99,91.59,91.67,63109.0,74.6138,74.622,74.2975,74.3624,63109.0
2016-06-10 13:00:00,91.65,91.8,91.52,91.58,11173.0,74.3462,74.4678,74.2407,74.2894,11173.0
2016-06-10 13:30:00,91.54,91.59,91.06,91.19,12006.0,74.2569,74.2975,73.8675,73.973,12006.0
2016-06-10 14:00:00,91.23,91.52,91.05,91.49,14354.0,74.0054,74.2407,73.8594,74.2164,14354.0
2016-06-10 14:30:00,91.52,91.66,91.17,91.51,17781.0,74.2407,74.3543,73.9568,74.2326,17781.0
2016-06-10 15:00:00,91.51,91.59,91.36,91.41,21349.0,74.2326,74.2975,74.1109,74.1515,21349.0
2016-06-10 15:30:00,91.42,91.63,91.42,91.6,70945.0,74.1596,74.3299,74.1596,74.3056,70945.0
2016-06-13 09:30:00,90.66,90.71,90.1,90.4,18748.0,73.5431,73.5836,73.0888,73.3322,18748.0
2016-06-13 10:00:00,90.41,90.64,89.94,90.64,12367.0,73.3403,73.5268,72.959,73.5268,12367.0
2016-06-13 10:30:00,90.76,90.81,89.94,89.95,19838.0,73.6242,73.6647,72.959,72.9671,19838.0
2016-06-13 11:00:00,89.98,90.11,89.7,89.98,18720.0,72.9915,73.0969,72.7643,72.9915,18720.0
2016-06-13 11:30:00,89.9,89.9,89.22,89.26,23278.0,72.9266,72.9266,72.3749,72.4074,23278.0
2016-06-13 12:00:00,89.23,89.85,89.22,89.67,16751.0,72.3831,72.886,72.3749,72.74,16751.0
2016-06-13 12:30:00,89.77,89.99,89.72,89.89,11555.0,72.8211,72.9996,72.7805,72.9184,11555.0
2016-06-13 13:00:00,89.92,89.98,89.72,89.85,20200.0,72.9428,72.9915,72.7805,72.886,20200.0
2016-06-13 13:30:00,89.86,89.94,89.52,89.65,16167.0,72.8941,72.959,72.6183,72.7238,16167.0
2016-06-13 14:00:00,89.69,89.94,89.54,89.7,17042.0,72.7562,72.959,72.6345,72.7643,17042.0
2016-06-13 14:30:00,89.66,89.7,89.53,89.6,15541.0,72.7319,72.7643,72.6264,72.6832,15541.0
2016-06-13 15:00:00,89.6,89.65,89.24,89.49,14689.0,72.6832,72.7238,72.3912,72.594,14689.0
2016-06-13 15:30:00,89.53,89.59,89.15,89.37,79095.0,72.6264,72.6751,72.3182,72.4966,79095.0
2016-06-14 09:30:00,88.76,88.76,87.78,88.12,32193.0,72.0018,72.0018,71.2068,71.4826,32193.0
2016-06-14 10:00:00,88.14,88.46,88.06,88.09,34559.0,71.4989,71.7584,71.434,71.4583,34559.0
2016-06-14 10:30:00,88.15,88.38,87.97,88.16,24527.0,71.507,71.6935,71.3609,71.5151,24527.0
2016-06-14 11:00:00,88.2,88.45,87.92,87.92,20598.0,71.5475,71.7503,71.3204,71.3204,20598.0
2016-06-14 11:30:00,87.94,88.12,87.8,88.06,46538.0,71.3366,71.4826,71.223,71.434,46538.0
2016-06-14 12:00:00,88.03,88.75,88.03,88.57,10710.0,71.4096,71.9937,71.4096,71.8477,10710.0
2016-06-14 12:30:00,88.57,88.66,88.43,88.48,47300.0,71.8477,71.9207,71.7341,71.7747,47300.0
2016-06-14 13:00:00,88.55,88.75,88.45,88.65,62434.0,71.8314,71.9937,71.7503,71.9126,62434.0
2016-06-14 13:30:00,88.63,88.64,88.35,88.44,48853.0,71.8963,71.9044,71.6692,71.7422,48853.0
2016-06-14 14:00:00,88.42,88.6,88.37,88.55,26314.0,71.726,71.872,71.6854,71.8314,26314.0
2016-06-14 14:30:00,88.58,88.65,88.35,88.42,23039.0,71.8558,71.9126,71.6692,71.726,23039.0
2016-06-14 15:00:00,88.42,88.87,88.38,88.85,45744.0,71.726,72.091,71.6935,72.0748,45744.0
2016-06-14 15:30:00,88.84,89.1,88.8,88.84,96385.0,72.0667,72.2776,72.0342,72.0667,96385.0
2016-06-15 09:30:00,89.56,89.56,89.16,89.33,22244.0,72.6508,72.6508,72.3263,72.4642,22244.0
2016-06-15 10:00:00,89.31,89.53,89.23,89.3,9498.0,72.448,72.6264,72.3831,72.4398,9498.0
2016-06-15 10:30:00,89.35,89.49,89.24,89.34,18045.0,72.4804,72.594,72.3912,72.4723,18045.0
2016-06-15 11:00:00,89.35,89.45,89.19,89.19,7336.0,72.4804,72.5615,72.3506,72.3506,7336.0
2016-06-15 11:30:00,89.26,89.54,89.16,89.54,15255.0,72.4074,72.6345,72.3263,72.6345,15255.0
2016-06-15 12:00:00,89.47,89.54,89.22,89.43,13924.0,72.5777,72.6345,72.3749,72.5453,13924.0
2016-06-15 12:30:00,89.44,89.55,89.34,89.48,8600.0,72.5534,72.6426,72.4723,72.5859,8600.0
2016-06-15 13:00:00,89.45,89.52,89.3,89.35,8019.0,72.5615,72.6183,72.4398,72.4804,8019.0
2016-06-15 13:30:00,89.36,89.55,89.35,89.54,6308.0,72.4885,72.6426,72.4804,72.6345,6308.0
2016-06-15 14:00:00,89.56,90.21,89.56,90.04,18311.0,72.6508,73.178,72.6508,73.0401,18311.0
2016-06-15 14:30:00,89.95,90.02,89.76,89.79,7716.0,72.9671,73.0239,72.813,72.8373,7716.0
2016-06-15 15:00:00,89.77,90.1,89.7,90.04,12203.0,72.8211,73.0888,72.7643,73.0401,12203.0
2016-06-15 15:30:00,90.08,90.11,89.4,89.52,40760.0,73.0726,73.0969,72.521,72.6183,40760.0
2016-06-16 09:30:00,88.56,89.2,88.56,88.58,16845.0,71.8396,72.3587,71.8396,71.8558,16845.0
2016-06-16 10:00:00,88.58,88.69,88.35,88.36,20378.0,71.8558,71.945,71.6692,71.6773,20378.0
2016-06-16 10:30:00,88.35,88.9,88.29,88.88,15607.0,71.6692,72.1154,71.6205,72.0991,15607.0
2016-06-16 11:00:00,88.88,89.55,88.88,89.55,25835.0,72.0991,72.6426,72.0991,72.6426,25835.0
2016-06-16 11:30:00,89.54,89.61,89.27,89.34,19355.0,72.6345,72.6913,72.4155,72.4723,19355.0
2016-06-16 12:00:00,89.3,90.05,89.15,90.01,13294.0,72.4398,73.0482,72.3182,73.0158,13294.0
2016-06-16 12:30:00,89.97,90.05,89.62,89.78,18002.0,72.9833,73.0482,72.6994,72.8292,18002.0
2016-06-16 13:00:00,89.81,89.87,89.49,89.61,13500.0,72.8535,72.9022,72.594,72.6913,13500.0
2016-06-16 13:30:00,89.62,89.75,89.49,89.58,12090.0,72.6994,72.8049,72.594,72.667,12090.0
2016-06-16 14:00:00,89.58,90.03,89.58,89.74,18359.0,72.667,73.032,72.667,72.7968,18359.0
2016-06-16 14:30:00,89.8,90.18,89.78,90.02,12120.0,72.8454,73.1537,72.8292,73.0239,12120.0
2016-06-16 15:00:00,89.99,90.37,89.93,90.3,20138.0,72.9996,73.3078,72.9509,73.251,20138.0
2016-06-16 15:30:00,90.28,90.46,90.08,90.37,49740.0,73.2348,73.3808,73.0726,73.3078,49740.0
2016-06-17 09:30:00,90.55,90.77,89.62,89.89,17724.0,73.4538,73.6323,72.6994,72.9184,17724.0
2016-06-17 10:00:00,89.78,90.62,89.62,90.42,16849.0,72.8292,73.5106,72.6994,73.3484,16849.0
2016-06-17 10:30:00,90.32,90.32,89.85,89.86,3900.0,73.2673,73.2673,72.886,72.8941,3900.0
2016-06-17 11:00:00,89.79,89.89,89.61,89.8,8279.0,72.8373,72.9184,72.6913,72.8454,8279.0
2016-06-17 11:30:00,89.73,89.79,89.6,89.71,4175.0,72.7887,72.8373,72.6832,72.7724,4175.0
2016-06-17 12:00:00,89.72,89.77,89.59,89.71,10030.0,72.7805,72.8211,72.6751,72.7724,10030.0
2016-06-17 12:30:00,89.69,89.7,89.53,89.64,6558.0,72.7562,72.7643,72.6264,72.7156,6558.0
2016-06-17 13:00:00,89.62,89.8,89.51,89.79,8197.0,72.6994,72.8454,72.6102,72.8373,8197.0
2016-06-17 13:30:00,89.77,89.83,89.66,89.68,7455.0,72.8211,72.8698,72.7319,72.7481,7455.0
2016-06-17 14:00:00,89.69,90.0,89.57,89.89,8648.0,72.7562,73.0077,72.6589,72.9184,8648.0
2016-06-17 14:30:00,89.94,90.0,89.74,89.74,4577.0,72.959,73.0077,72.7968,72.7968,4577.0
2016-06-17 15:00:00,89.79,89.95,89.76,89.91,8577.0,72.8373,72.9671,72.813,72.9347,8577.0
2016-06-17 15:30:00,90.0,90.37,89.98,90.19,57620.0,73.0077,73.3078,72.9915,73.1618,57620.0
2016-06-20 09:30:00,91.46,91.66,91.14,91.32,10622.0,74.192,74.3543,73.9324,74.0785,10622.0
2016-06-20 10:00:00,91.34,91.55,91.19,91.35,12400.0,74.0947,74.265,73.973,74.1028,12400.0
2016-06-20 10:30:00,91.37,91.47,91.29,91.42,10652.0,74.119,74.2001,74.0541,74.1596,10652.0
2016-06-20 11:00:00,91.49,91.52,91.39,91.52,5930.0,74.2164,74.2407,74.1352,74.2407,5930.0
2016-06-20 11:30:00,91.51,91.61,91.34,91.34,15453.0,74.2326,74.3137,74.0947,74.0947,15453.0
2016-06-20 12:00:00,91.42,91.48,91.21,91.48,29248.0,74.1596,74.2082,73.9892,74.2082,29248.0
2016-06-20 12:30:00,91.41,91.46,91.35,91.36,4500.0,74.1515,74.192,74.1028,74.1109,4500.0
2016-06-20 13:00:00,91.37,91.46,91.2,91.28,4381.0,74.119,74.192,73.9811,74.046,4381.0
2016-06-20 13:30:00,91.18,91.33,91.15,91.33,4700.0,73.9649,74.0866,73.9406,74.0866,4700.0
2016-06-20 14:00:00,91.23,91.28,91.08,91.08,5930.0,74.0054,74.046,73.8838,73.8838,5930.0
2016-06-20 14:30:00,91.07,91.11,90.82,90.82,5416.0,73.8757,73.9081,73.6729,73.6729,5416.0
2016-06-20 15:00:00,90.78,90.83,90.49,90.51,7503.0,73.6404,73.681,73.4052,73.4214,7503.0
2016-06-20 15:30:00,90.53,90.72,90.39,90.46,34672.0,73.4376,73.5917,73.324,73.3808,34672.0
2016-06-21 09:30:00,90.95,91.23,90.79,91.04,41629.0,73.7783,74.0054,73.6485,73.8513,41629.0
2016-06-21 10:00:00,90.99,90.99,90.52,90.93,39503.0,73.8108,73.8108,73.4295,73.7621,39503.0
2016-06-21 10:30:00,90.85,90.92,90.58,90.6,10700.0,73.6972,73.754,73.4782,73.4944,10700.0
2016-06-21 11:00:00,90.58,90.81,90.56,90.76,10030.0,73.4782,73.6647,73.4619,73.6242,10030.0
2016-06-21 11:30:00,90.69,90.73,90.15,90.57,18849.0,73.5674,73.5999,73.1294,73.4701,18849.0
2016-06-21 12:00:00,90.59,90.98,90.47,90.53,12374.0,73.4863,73.8026,73.3889,73.4376,12374.0
2016-06-21 12:30:00,90.48,90.52,90.29,90.32,13206.0,73.3971,73.4295,73.2429,73.2673,13206.0
2016-06-21 13:00:00,90.32,90.34,90.07,90.26,17312.0,73.2673,73.2835,73.0645,73.2186,17312.0
2016-06-21 13:30:00,90.27,90.32,90.01,90.31,13100.0,73.2267,73.2673,73.0158,73.2591,13100.0
2016-06-21 14:00:00,90.32,90.57,90.19,90.49,8952.0,73.2673,73.4701,73.1618,73.4052,8952.0
2016-06-21 14:30:00,90.45,90.56,90.28,90.28,12745.0,73.3727,73.4619,73.2348,73.2348,12745.0
2016-06-21 15:00:00,90.23,90.48,90.13,90.48,16861.0,73.1943,73.3971,73.1131,73.3971,16861.0
2016-06-21 15:30:00,90.51,90.51,90.26,90.29,43306.0,73.4214,73.4214,73.2186,73.2429,43306.0
2016-06-22 09:30:00,90.67,90.73,90.31,90.58,11422.0,73.5512,73.5999,73.2591,73.4782,11422.0
2016-06-22 10:00:00,90.67,91.05,90.52,91.01,4500.0,73.5512,73.8594,73.4295,73.827,4500.0
2016-06-22 10:30:00,90.96,91.14,90.76,90.76,10377.0,73.7864,73.9324,73.6242,73.6242,10377.0
2016-06-22 11:00:00,90.77,91.11,90.75,91.08,5431.0,73.6323,73.9081,73.6161,73.8838,5431.0
2016-06-22 11:30:00,91.15,91.22,90.58,91.22,13010.0,73.9406,73.9973,73.4782,73.9973,13010.0
2016-06-22 12:00:00,91.23,91.3,91.02,91.06,4529.0,74.0054,74.0622,73.8351,73.8675,4529.0
2016-06-22 12:30:00,91.2,91.23,91.05,91.08,3500.0,73.9811,74.0054,73.8594,73.8838,3500.0
2016-06-22 13:00:00,91.01,91.07,90.85,91.07,2600.0,73.827,73.8757,73.6972,73.8757,2600.0
2016-06-22 13:30:00,91.06,91.1,90.98,91.0,9900.0,73.8675,73.9,73.8026,73.8189,9900.0
2016-06-22 14:00:00,91.0,91.05,90.91,91.02,6723.0,73.8189,73.8594,73.7459,73.8351,6723.0
2016-06-22 14:30:00,91.01,91.14,90.91,91.1,9627.0,73.827,73.9324,73.7459,73.9,9627.0
2016-06-22 15:00:00,91.1,91.15,90.83,91.01,24262.0,73.9,73.9406,73.681,73.827,24262.0
2016-06-22 15:30:00,91.01,91.13,90.83,91.0,51204.0,73.827,73.9243,73.681,73.8189,51204.0
2016-06-23 09:30:00,92.54,92.73,91.64,91.7,17473.0,75.0681,75.2222,74.338,74.3867,17473.0
2016-06-23 10:00:00,91.81,92.04,91.22,91.22,44673.0,74.4759,74.6625,73.9973,73.9973,44673.0
2016-06-23 10:30:00,91.19,91.57,91.11,91.35,51903.0,73.973,74.2813,73.9081,74.1028,51903.0
2016-06-23 11:00:00,91.34,91.78,91.21,91.69,70535.0,74.0947,74.4516,73.9892,74.3786,70535.0
2016-06-23 11:30:00,91.72,92.03,91.72,91.81,33077.0,74.4029,74.6544,74.4029,74.4759,33077.0
2016-06-23 12:00:00,91.85,92.04,91.7,91.99,13100.0,74.5084,74.6625,74.3867,74.622,13100.0
2016-06-23 12:30:00,92.01,92.1,91.88,91.91,3968.0,74.6382,74.7112,74.5327,74.5571,3968.0
2016-06-23 13:00:00,91.92,92.0,91.73,91.89,20856.0,74.5652,74.6301,74.411,74.5408,20856.0
2016-06-23 13:30:00,91.91,91.92,91.59,91.92,13800.0,74.5571,74.5652,74.2975,74.5652,13800.0
2016-06-23 14:00:00,91.85,91.96,91.71,91.75,10412.0,74.5084,74.5976,74.3948,74.4273,10412.0
2016-06-23 14:30:00,91.76,91.86,91.66,91.74,6123.0,74.4354,74.5165,74.3543,74.4192,6123.0
2016-06-23 15:00:00,91.72,92.05,91.72,92.05,8797.0,74.4029,74.6706,74.4029,74.6706,8797.0
2016-06-23 15:30:00,92.03,92.43,91.9,92.4,48669.0,74.6544,74.9789,74.5489,74.9545,48669.0
2016-06-24 09:30:00,87.34,89.64,87.34,89.38,23273.0,70.8499,72.7156,70.8499,72.5047,23273.0
2016-06-24 10:00:00,89.55,89.99,88.91,89.01,14323.0,72.6426,72.9996,72.1235,72.2046,14323.0
2016-06-24 10:30:00,89.01,89.13,88.74,88.78,9292.0,72.2046,72.3019,71.9856,72.018,9292.0
2016-06-24 11:00:00,88.67,88.9,88.5,88.55,30565.0,71.9288,72.1154,71.7909,71.8314,30565.0
2016-06-24 11:30:00,88.55,88.95,88.45,88.84,34246.0,71.8314,72.1559,71.7503,72.0667,34246.0
2016-06-24 12:00:00,88.72,88.9,88.57,88.63,30545.0,71.9693,72.1154,71.8477,71.8963,30545.0
2016-06-24 12:30:00,88.64,88.67,88.3,88.66,5400.0,71.9044,71.9288,71.6286,71.9207,5400.0
2016-06-24 13:00:00,88.67,88.75,88.57,88.61,3800.0,71.9288,71.9937,71.8477,71.8801,3800.0
2016-06-24 13:30:00,88.59,88.67,88.26,88.3,17019.0,71.8639,71.9288,71.5962,71.6286,17019.0
2016-06-24 14:00:00,88.32,88.48,87.88,87.91,23354.0,71.6449,71.7747,71.2879,71.3123,23354.0
2016-06-24 14:30:00,87.94,88.21,87.59,88.02,16900.0,71.3366,71.5556,71.0527,71.4015,16900.0
2016-06-24 15:00:00,87.95,88.13,87.81,87.98,36201.0,71.3447,71.4907,71.2312,71.3691,36201.0
2016-06-24 15:30:00,87.99,88.66,87.95,88.16,64821.0,71.3772,71.9207,71.3447,71.5151,64821.0
2016-06-27 09:30:00,87.55,87.93,87.01,87.1,47146.0,71.0202,71.3285,70.5822,70.6552,47146.0
2016-06-27 10:00:00,87.09,87.48,86.15,86.15,34153.0,70.6471,70.9635,69.8846,69.8846,34153.0
2016-06-27 10:30:00,86.06,86.6,85.85,85.91,24139.0,69.8116,70.2496,69.6412,69.6899,24139.0
2016-06-27 11:00:00,85.94,86.3,85.93,86.19,52870.0,69.7142,70.0062,69.7061,69.917,52870.0
2016-06-27 11:30:00,86.16,86.29,86.03,86.25,33898.0,69.8927,69.9981,69.7872,69.9657,33898.0
2016-06-27 12:00:00,86.25,86.45,86.14,86.32,20900.0,69.9657,70.1279,69.8765,70.0225,20900.0
2016-06-27 12:30:00,86.37,86.37,86.0,86.3,23745.0,70.063,70.063,69.7629,70.0062,23745.0
2016-06-27 13:00:00,86.23,86.38,86.12,86.29,17282.0,69.9495,70.0711,69.8602,69.9981,17282.0
2016-06-27 13:30:00,86.28,86.58,86.14,86.55,28971.0,69.99,70.2334,69.8765,70.209,28971.0
2016-06-27 14:00:00,86.52,86.82,86.46,86.75,24184.0,70.1847,70.4281,70.136,70.3713,24184.0
2016-06-27 14:30:00,86.79,86.98,86.46,86.66,35603.0,70.4037,70.5579,70.136,70.2983,35603.0
2016-06-27 15:00:00,86.71,86.96,86.64,86.95,18889.0,70.3388,70.5416,70.2821,70.5335,18889.0
2016-06-27 15:30:00,86.86,87.46,86.84,87.31,68800.0,70.4605,70.9472,70.4443,70.8256,68800.0
2016-06-28 09:30:00,89.71,90.17,88.66,88.66,54974.0,72.7724,73.1456,71.9207,71.9207,54974.0
2016-06-28 10:00:00,88.68,88.93,88.38,88.85,74889.0,71.9369,72.1397,71.6935,72.0748,74889.0
2016-06-28 10:30:00,88.97,89.13,88.37,88.49,34110.0,72.1721,72.3019,71.6854,71.7828,34110.0
2016-06-28 11:00:00,88.45,88.77,88.23,88.27,34420.0,71.7503,72.0099,71.5719,71.6043,34420.0
2016-06-28 11:30:00,88.28,88.86,88.28,88.76,21910.0,71.6124,72.0829,71.6124,72.0018,21910.0
2016-06-28 12:00:00,88.85,89.0,88.65,88.65,23006.0,72.0748,72.1965,71.9126,71.9126,23006.0
2016-06-28 12:30:00,88.71,89.0,88.71,88.87,49323.0,71.9612,72.1965,71.9612,72.091,49323.0
2016-06-28 13:00:00,88.9,88.94,88.45,88.57,26933.0,72.1154,72.1478,71.7503,71.8477,26933.0
2016-06-28 13:30:00,88.54,88.66,88.27,88.48,32246.0,71.8233,71.9207,71.6043,71.7747,32246.0
2016-06-28 14:00:00,88.45,88.47,88.03,88.41,13924.0,71.7503,71.7665,71.4096,71.7179,13924.0
2016-06-28 14:30:00,88.47,88.51,88.19,88.4,24284.0,71.7665,71.799,71.5394,71.7098,24284.0
2016-06-28 15:00:00,88.45,88.66,88.27,88.32,26273.0,71.7503,71.9207,71.6043,71.6449,26273.0
2016-06-28 15:30:00,88.31,88.85,88.31,88.83,53706.0,71.6368,72.0748,71.6368,72.0586,53706.0
2016-06-29 09:30:00,90.15,90.99,90.15,90.85,37351.0,73.1294,73.8108,73.1294,73.6972,37351.0
2016-06-29 10:00:00,90.85,92.01,90.85,91.84,83775.0,73.6972,74.6382,73.6972,74.5003,83775.0
2016-06-29 10:30:00,91.88,91.93,91.38,91.4,23461.0,74.5327,74.5733,74.1271,74.1434,23461.0
2016-06-29 11:00:00,91.46,91.71,91.39,91.55,47697.0,74.192,74.3948,74.1352,74.265,47697.0
2016-06-29 11:30:00,91.5,91.71,91.45,91.68,16193.0,74.2245,74.3948,74.1839,74.3705,16193.0
2016-06-29 12:00:00,91.68,91.71,91.51,91.55,27781.0,74.3705,74.3948,74.2326,74.265,27781.0
2016-06-29 12:30:00,91.52,91.59,91.3,91.41,8865.0,74.2407,74.2975,74.0622,74.1515,8865.0
2016-06-29 13:00:00,91.43,91.52,91.16,91.16,5000.0,74.1677,74.2407,73.9487,73.9487,5000.0
2016-06-29 13:30:00,91.19,91.33,91.13,91.18,11934.0,73.973,74.0866,73.9243,73.9649,11934.0
2016-06-29 14:00:00,91.19,91.41,91.1,91.35,12650.0,73.973,74.1515,73.9,74.1028,12650.0
2016-06-29 14:30:00,91.36,91.52,91.26,91.31,9460.0,74.1109,74.2407,74.0298,74.0703,9460.0
2016-06-29 15:00:00,91.34,91.45,91.14,91.22,7037.0,74.0947,74.1839,73.9324,73.9973,7037.0
2016-06-29 15:30:00,91.18,91.23,90.87,91.18,47939.0,73.9649,74.0054,73.7134,73.9649,47939.0
2016-06-30 09:30:00,91.86,91.99,90.9,91.66,89422.0,74.5165,74.622,73.7378,74.3543,89422.0
2016-06-30 10:00:00,91.62,91.63,90.73,91.33,122983.0,74.3218,74.3299,73.5999,74.0866,122983.0
2016-06-30 10:30:00,91.37,92.12,91.33,92.06,79045.0,74.119,74.7274,74.0866,74.6787,79045.0
2016-06-30 11:00:00,92.05,92.09,91.48,91.68,43657.0,74.6706,74.7031,74.2082,74.3705,43657.0
2016-06-30 11:30:00,91.76,91.8,91.5,91.59,28785.0,74.4354,74.4678,74.2245,74.2975,28785.0
2016-06-30 12:00:00,91.57,92.03,91.57,91.93,18105.0,74.2813,74.6544,74.2813,74.5733,18105.0
2016-06-30 12:30:00,91.91,92.08,91.9,92.03,14851.0,74.5571,74.695,74.5489,74.6544,14851.0
2016-06-30 13:00:00,92.01,92.05,91.57,91.57,14579.0,74.6382,74.6706,74.2813,74.2813,14579.0
2016-06-30 13:30:00,91.56,91.62,91.41,91.51,24445.0,74.2731,74.3218,74.1515,74.2326,24445.0
2016-06-30 14:00:00,91.56,92.91,91.56,92.25,32448.0,74.2731,75.3683,74.2731,74.8329,32448.0
2016-06-30 14:30:00,92.27,92.77,92.25,92.73,27815.0,74.8491,75.2547,74.8329,75.2222,27815.0
2016-06-30 15:00:00,92.74,92.82,91.86,92.06,42920.0,75.2304,75.2953,74.5165,74.6787,42920.0
2016-06-30 15:30:00,92.1,92.54,92.06,92.54,64456.0,74.7112,75.0681,74.6787,75.0681,64456.0
2016-07-01 09:30:00,92.49,92.63,91.41,91.62,65195.0,75.0276,75.1411,74.1515,74.3218,65195.0
2016-07-01 10:00:00,91.62,91.82,91.31,91.37,63079.0,74.3218,74.4841,74.0703,74.119,63079.0
2016-07-01 10:30:00,91.42,91.46,90.9,90.93,38244.0,74.1596,74.192,73.7378,73.7621,38244.0
2016-07-01 11:00:00,90.95,91.1,90.37,90.72,35893.0,73.7783,73.9,73.3078,73.5917,35893.0
2016-07-01 11:30:00,90.64,90.73,90.55,90.64,11830.0,73.5268,73.5999,73.4538,73.5268,11830.0
2016-07-01 12:00:00,90.57,90.64,90.36,90.51,11792.0,73.4701,73.5268,73.2997,73.4214,11792.0
2016-07-01 12:30:00,90.45,90.68,90.28,90.39,55475.0,73.3727,73.5593,73.2348,73.324,55475.0
2016-07-01 13:00:00,90.41,90.56,90.41,90.51,10962.0,73.3403,73.4619,73.3403,73.4214,10962.0
2016-07-01 13:30:00,90.47,90.58,90.43,90.58,7618.0,73.3889,73.4782,73.3565,73.4782,7618.0
2016-07-01 14:00:00,90.58,90.78,90.47,90.52,31840.0,73.4782,73.6404,73.3889,73.4295,31840.0
2016-07-01 14:30:00,90.5,90.5,90.42,90.46,18010.0,73.4133,73.4133,73.3484,73.3808,18010.0
2016-07-01 15:00:00,90.49,90.64,90.47,90.55,14106.0,73.4052,73.5268,73.3889,73.4538,14106.0
2016-07-01 15:30:00,90.56,90.64,90.3,90.34,42898.0,73.4619,73.5268,73.251,73.2835,42898.0
2016-07-05 09:30:00,89.94,91.14,89.83,90.46,75321.0,72.959,73.9324,72.8698,73.3808,75321.0
2016-07-05 10:00:00,90.51,90.82,90.4,90.62,45478.0,73.4214,73.6729,73.3322,73.5106,45478.0
2016-07-05 10:30:00,90.66,90.76,90.51,90.61,31533.0,73.5431,73.6242,73.4214,73.5025,31533.0
2016-07-05 11:00:00,90.58,90.67,90.35,90.36,66966.0,73.4782,73.5512,73.2916,73.2997,66966.0
2016-07-05 11:30:00,90.35,90.42,90.28,90.34,22218.0,73.2916,73.3484,73.2348,73.2835,22218.0
2016-07-05 12:00:00,90.29,90.29,89.77,89.81,23293.0,73.2429,73.2429,72.8211,72.8535,23293.0
2016-07-05 12:30:00,89.78,89.84,89.53,89.73,33255.0,72.8292,72.8779,72.6264,72.7887,33255.0
2016-07-05 13:00:00,89.73,90.09,89.68,89.95,24833.0,72.7887,73.0807,72.7481,72.9671,24833.0
2016-07-05 13:30:00,89.99,90.03,89.82,90.01,25422.0,72.9996,73.032,72.8617,73.0158,25422.0
2016-07-05 14:00:00,89.99,90.04,89.79,89.84,22352.0,72.9996,73.0401,72.8373,72.8779,22352.0
2016-07-05 14:30:00,89.86,90.45,89.85,90.39,73804.0,72.8941,73.3727,72.886,73.324,73804.0
2016-07-05 15:00:00,90.39,90.67,90.31,90.4,84590.0,73.324,73.5512,73.2591,73.3322,84590.0
2016-07-05 15:30:00,90.37,90.71,90.28,90.5,68922.0,73.3078,73.5836,73.2348,73.4133,68922.0
2016-07-06 09:30:00,89.77,90.22,89.1,89.1,44916.0,72.8211,73.1861,72.2776,72.2776,44916.0
2016-07-06 10:00:00,89.11,89.41,88.13,88.19,74005.0,72.2857,72.5291,71.4907,71.5394,74005.0
2016-07-06 10:30:00,88.11,88.37,87.98,88.3,38189.0,71.4745,71.6854,71.3691,71.6286,38189.0
2016-07-06 11:00:00,88.4,88.49,88.14,88.36,38383.0,71.7098,71.7828,71.4989,71.6773,38383.0
2016-07-06 11:30:00,88.33,88.59,88.06,88.5,35710.0,71.653,71.8639,71.434,71.7909,35710.0
2016-07-06 12:00:00,88.43,88.77,88.43,88.61,39735.0,71.7341,72.0099,71.7341,71.8801,39735.0
2016-07-06 12:30:00,88.61,88.73,88.46,88.72,12972.0,71.8801,71.9775,71.7584,71.9693,12972.0
2016-07-06 13:00:00,88.7,88.7,88.5,88.62,11687.0,71.9531,71.9531,71.7909,71.8882,11687.0
2016-07-06 13:30:00,88.61,88.68,88.5,88.56,14500.0,71.8801,71.9369,71.7909,71.8396,14500.0
2016-07-06 14:00:00,88.54,88.6,88.34,88.5,12526.0,71.8233,71.872,71.6611,71.7909,12526.0
2016-07-06 14:30:00,88.53,88.61,88.3,88.5,8557.0,71.8152,71.8801,71.6286,71.7909,8557.0
2016-07-06 15:00:00,88.43,88.57,88.2,88.29,17139.0,71.7341,71.8477,71.5475,71.6205,17139.0
2016-07-06 15:30:00,88.26,88.48,88.25,88.38,38618.0,71.5962,71.7747,71.5881,71.6935,38618.0
2016-07-07 09:30:00,89.1,89.93,88.67,89.79,83970.0,72.2776,72.9509,71.9288,72.8373,83970.0
2016-07-07 10:00:00,89.82,89.82,89.04,89.25,53819.0,72.8617,72.8617,72.2289,72.3993,53819.0
2016-07-07 10:30:00,89.21,89.21,88.88,89.05,49560.0,72.3668,72.3668,72.0991,72.237,49560.0
2016-07-07 11:00:00,88.98,89.06,88.58,88.75,33154.0,72.1803,72.2452,71.8558,71.9937,33154.0
2016-07-07 11:30:00,88.78,88.83,88.26,88.26,31953.0,72.018,72.0586,71.5962,71.5962,31953.0
2016-07-07 12:00:00,88.32,88.38,88.12,88.34,14887.0,71.6449,71.6935,71.4826,71.6611,14887.0
2016-07-07 12:30:00,88.31,88.31,87.91,88.04,11575.0,71.6368,71.6368,71.3123,71.4177,11575.0
2016-07-07 13:00:00,88.05,88.09,87.71,87.95,48480.0,71.4258,71.4583,71.15,71.3447,48480.0
2016-07-07 13:30:00,87.9,88.04,87.76,87.88,12167.0,71.3042,71.4177,71.1906,71.2879,12167.0
2016-07-07 14:00:00,87.94,88.04,87.6,87.62,14484.0,71.3366,71.4177,71.0608,71.077,14484.0
2016-07-07 14:30:00,87.63,87.92,87.54,87.78,53230.0,71.0851,71.3204,71.0121,71.2068,53230.0
2016-07-07 15:00:00,87.79,87.87,87.67,87.71,31718.0,71.2149,71.2798,71.1176,71.15,31718.0
2016-07-07 15:30:00,87.7,87.96,87.63,87.9,75654.0,71.1419,71.3528,71.0851,71.3042,75654.0
2016-07-08 09:30:00,88.71,90.18,88.08,88.65,53141.0,71.9612,73.1537,71.4502,71.9126,53141.0
2016-07-08 10:00:00,88.66,89.27,88.6,88.89,17014.0,71.9207,72.4155,71.872,72.1072,17014.0
2016-07-08 10:30:00,88.78,88.93,88.48,88.65,17664.0,72.018,72.1397,71.7747,71.9126,17664.0
2016-07-08 11:00:00,88.65,88.79,88.52,88.67,15853.0,71.9126,72.0261,71.8071,71.9288,15853.0
2016-07-08 11:30:00,88.79,88.82,88.7,88.76,10008.0,72.0261,72.0505,71.9531,72.0018,10008.0
2016-07-08 12:00:00,88.77,88.97,88.73,88.97,9300.0,72.0099,72.1721,71.9775,72.1721,9300.0
2016-07-08 12:30:00,88.97,89.05,88.94,89.03,9515.0,72.1721,72.237,72.1478,72.2208,9515.0
2016-07-08 13:00:00,89.04,89.17,88.98,89.05,3100.0,72.2289,72.3344,72.1803,72.237,3100.0
2016-07-08 13:30:00,88.99,89.32,88.99,89.27,4000.0,72.1884,72.4561,72.1884,72.4155,4000.0
2016-07-08 14:00:00,89.27,89.6,89.24,89.6,4560.0,72.4155,72.6832,72.3912,72.6832,4560.0
2016-07-08 14:30:00,89.53,89.78,89.41,89.78,22402.0,72.6264,72.8292,72.5291,72.8292,22402.0
2016-07-08 15:00:00,89.78,90.15,89.78,89.82,29809.0,72.8292,73.1294,72.8292,72.8617,29809.0
2016-07-08 15:30:00,89.79,89.92,89.57,89.9,48142.0,72.8373,72.9428,72.6589,72.9266,48142.0
2016-07-11 09:30:00,90.43,90.84,89.24,90.65,49037.0,73.3565,73.6891,72.3912,73.535,49037.0
2016-07-11 10:00:00,90.65,91.24,90.45,90.79,62247.0,73.535,74.0136,73.3727,73.6485,62247.0
2016-07-11 10:30:00,90.76,90.78,90.35,90.51,38489.0,73.6242,73.6404,73.2916,73.4214,38489.0
2016-07-11 11:00:00,90.4,91.21,90.21,91.0,72513.0,73.3322,73.9892,73.178,73.8189,72513.0
2016-07-11 11:30:00,91.02,91.02,90.59,90.71,13000.0,73.8351,73.8351,73.4863,73.5836,13000.0
2016-07-11 12:00:00,90.75,91.09,90.61,91.0,20546.0,73.6161,73.8919,73.5025,73.8189,20546.0
2016-07-11 12:30:00,90.97,91.05,90.86,91.0,12950.0,73.7945,73.8594,73.7053,73.8189,12950.0
2016-07-11 13:00:00,91.01,91.2,90.98,91.12,18436.0,73.827,73.9811,73.8026,73.9162,18436.0
2016-07-11 13:30:00,91.05,91.22,91.03,91.11,15955.0,73.8594,73.9973,73.8432,73.9081,15955.0
2016-07-11 14:00:00,91.07,91.27,90.92,91.23,14264.0,73.8757,74.0379,73.754,74.0054,14264.0
2016-07-11 14:30:00,91.38,91.61,91.34,91.57,20547.0,74.1271,74.3137,74.0947,74.2813,20547.0
2016-07-11 15:00:00,91.5,91.87,91.45,91.72,31440.0,74.2245,74.5246,74.1839,74.4029,31440.0
2016-07-11 15:30:00,91.58,91.59,91.16,91.25,55247.0,74.2894,74.2975,73.9487,74.0217,55247.0
2016-07-12 09:30:00,91.72,92.26,91.06,91.24,29086.0,74.4029,74.841,73.8675,74.0136,29086.0
2016-07-12 10:00:00,91.18,91.2,90.73,90.8,21247.0,73.9649,73.9811,73.5999,73.6566,21247.0
2016-07-12 10:30:00,90.81,91.02,90.71,90.9,12500.0,73.6647,73.8351,73.5836,73.7378,12500.0
2016-07-12 11:00:00,90.97,91.04,90.82,91.02,17353.0,73.7945,73.8513,73.6729,73.8351,17353.0
2016-07-12 11:30:00,90.95,91.26,90.95,91.19,9649.0,73.7783,74.0298,73.7783,73.973,9649.0
2016-07-12 12:00:00,91.21,91.72,91.13,91.65,9764.0,73.9892,74.4029,73.9243,74.3462,9764.0
2016-07-12 12:30:00,91.73,92.06,91.69,92.0,14591.0,74.411,74.6787,74.3786,74.6301,14591.0
2016-07-12 13:00:00,92.02,92.12,91.82,91.86,15839.0,74.6463,74.7274,74.4841,74.5165,15839.0
2016-07-12 13:30:00,91.85,92.08,91.78,91.8,17804.0,74.5084,74.695,74.4516,74.4678,17804.0
2016-07-12 14:00:00,91.82,92.02,91.74,91.84,13127.0,74.4841,74.6463,74.4192,74.5003,13127.0
2016-07-12 14:30:00,91.8,91.8,91.39,91.41,15350.0,74.4678,74.4678,74.1352,74.1515,15350.0
2016-07-12 15:00:00,91.4,91.52,91.03,91.04,18143.0,74.1434,74.2407,73.8432,73.8513,18143.0
2016-07-12 15:30:00,91.09,91.19,90.93,91.16,58461.0,73.8919,73.973,73.7621,73.9487,58461.0
2016-07-13 09:30:00,90.95,91.41,90.25,90.38,44063.0,73.7783,74.1515,73.2105,73.3159,44063.0
2016-07-13 10:00:00,90.38,91.1,90.38,90.84,34526.0,73.3159,73.9,73.3159,73.6891,34526.0
2016-07-13 10:30:00,90.87,90.94,90.59,90.62,32450.0,73.7134,73.7702,73.4863,73.5106,32450.0
2016-07-13 11:00:00,90.59,90.77,90.35,90.36,18873.0,73.4863,73.6323,73.2916,73.2997,18873.0
2016-07-13 11:30:00,90.41,90.43,90.06,90.25,19212.0,73.3403,73.3565,73.0563,73.2105,19212.0
2016-07-13 12:00:00,90.24,90.46,90.21,90.25,15734.0,73.2024,73.3808,73.178,73.2105,15734.0
2016-07-13 12:30:00,90.32,90.39,90.22,90.39,6202.0,73.2673,73.324,73.1861,73.324,6202.0
2016-07-13 13:00:00,90.43,90.6,90.38,90.41,9950.0,73.3565,73.4944,73.3159,73.3403,9950.0
2016-07-13 13:30:00,90.44,90.78,90.36,90.73,12381.0,73.3646,73.6404,73.2997,73.5999,12381.0
2016-07-13 14:00:00,90.75,90.98,90.66,90.97,59041.0,73.6161,73.8026,73.5431,73.7945,59041.0
2016-07-13 14:30:00,90.9,90.95,90.75,90.83,20737.0,73.7378,73.7783,73.6161,73.681,20737.0
2016-07-13 15:00:00,90.8,90.9,90.55,90.55,18849.0,73.6566,73.7378,73.4538,73.4538,18849.0
2016-07-13 15:30:00,90.59,90.84,90.49,90.75,46075.0,73.4863,73.6891,73.4052,73.6161,46075.0
2016-07-14 09:30:00,91.03,91.63,90.48,91.11,30274.0,73.8432,74.3299,73.3971,73.9081,30274.0
2016-07-14 10:00:00,91.15,91.7,91.11,91.18,10556.0,73.9406,74.3867,73.9081,73.9649,10556.0
2016-07-14 10:30:00,91.23,91.51,91.2,91.42,17260.0,74.0054,74.2326,73.9811,74.1596,17260.0
2016-07-14 11:00:00,91.45,91.73,91.45,91.64,12548.0,74.1839,74.411,74.1839,74.338,12548.0
2016-07-14 11:30:00,91.57,91.71,91.42,91.61,15384.0,74.2813,74.3948,74.1596,74.3137,15384.0
2016-07-14 12:00:00,91.63,91.82,91.61,91.67,8900.0,74.3299,74.4841,74.3137,74.3624,8900.0
2016-07-14 12:30:00,91.64,92.15,91.63,92.01,14658.0,74.338,74.7517,74.3299,74.6382,14658.0
2016-07-14 13:00:00,92.01,92.09,91.29,91.29,24694.0,74.6382,74.7031,74.0541,74.0541,24694.0
2016-07-14 13:30:00,91.24,91.57,91.17,91.22,26533.0,74.0136,74.2813,73.9568,73.9973,26533.0
2016-07-14 14:00:00,91.18,91.44,91.14,91.2,29802.0,73.9649,74.1758,73.9324,73.9811,29802.0
2016-07-14 14:30:00,91.19,91.28,90.47,90.48,38506.0,73.973,74.046,73.3889,73.3971,38506.0
2016-07-14 15:00:00,90.45,90.8,90.33,90.8,60632.0,73.3727,73.6566,73.2754,73.6566,60632.0
2016-07-14 15:30:00,90.78,91.01,90.57,91.0,79457.0,73.6404,73.827,73.4701,73.8189,79457.0
2016-07-15 09:30:00,90.95,91.48,90.47,91.15,49353.0,73.7783,74.2082,73.3889,73.9406,49353.0
2016-07-15 10:00:00,91.18,91.48,91.08,91.08,35211.0,73.9649,74.2082,73.8838,73.8838,35211.0
2016-07-15 10:30:00,91.06,91.31,91.02,91.1,15022.0,73.8675,74.0703,73.8351,73.9,15022.0
2016-07-15 11:00:00,91.07,91.18,91.05,91.16,12100.0,73.8757,73.9649,73.8594,73.9487,12100.0
2016-07-15 11:30:00,91.18,91.27,91.1,91.24,15560.0,73.9649,74.0379,73.9,74.0136,15560.0
2016-07-15 12:00:00,91.21,91.42,91.13,91.37,30090.0,73.9892,74.1596,73.9243,74.119,30090.0
2016-07-15 12:30:00,91.38,91.88,91.38,91.73,32711.0,74.1271,74.5327,74.1271,74.411,32711.0
2016-07-15 13:00:00,91.76,91.85,91.64,91.72,20385.0,74.4354,74.5084,74.338,74.4029,20385.0
2016-07-15 13:30:00,91.7,91.81,91.66,91.71,16417.0,74.3867,74.4759,74.3543,74.3948,16417.0
2016-07-15 14:00:00,91.73,91.81,91.54,91.64,40052.0,74.411,74.4759,74.2569,74.338,40052.0
2016-07-15 14:30:00,91.66,91.7,91.37,91.48,10016.0,74.3543,74.3867,74.119,74.2082,10016.0
2016-07-15 15:00:00,91.46,91.52,91.29,91.52,9221.0,74.192,74.2407,74.0541,74.2407,9221.0
2016-07-15 15:30:00,91.52,91.54,91.38,91.41,39294.0,74.2407,74.2569,74.1271,74.1515,39294.0
2016-07-18 09:30:00,91.02,92.05,90.69,91.65,48214.0,73.8351,74.6706,73.5674,74.3462,48214.0
2016-07-18 10:00:00,91.63,92.41,91.55,92.33,37301.0,74.3299,74.9627,74.265,74.8978,37301.0
2016-07-18 10:30:00,92.35,92.89,92.3,92.84,50895.0,74.914,75.352,74.8734,75.3115,50895.0
2016-07-18 11:00:00,92.87,93.12,92.87,93.04,25857.0,75.3358,75.5386,75.3358,75.4737,25857.0
2016-07-18 11:30:00,93.02,93.26,92.93,93.24,21071.0,75.4575,75.6522,75.3845,75.636,21071.0
2016-07-18 12:00:00,93.24,93.48,93.22,93.48,26978.0,75.636,75.8306,75.6197,75.8306,26978.0
2016-07-18 12:30:00,93.45,93.48,93.29,93.4,17560.0,75.8063,75.8306,75.6765,75.7657,17560.0
2016-07-18 13:00:00,93.44,93.51,93.2,93.4,24530.0,75.7982,75.855,75.6035,75.7657,24530.0
2016-07-18 13:30:00,93.4,93.44,93.36,93.43,13395.0,75.7657,75.7982,75.7333,75.7901,13395.0
2016-07-18 14:00:00,93.44,93.52,93.3,93.52,23113.0,75.7982,75.8631,75.6846,75.8631,23113.0
2016-07-18 14:30:00,93.51,93.63,93.37,93.47,21930.0,75.855,75.9523,75.7414,75.8225,21930.0
2016-07-18 15:00:00,93.45,93.72,93.42,93.64,30428.0,75.8063,76.0253,75.782,75.9604,30428.0
2016-07-18 15:30:00,93.61,93.61,93.42,93.47,102302.0,75.9361,75.9361,75.782,75.8225,102302.0
2016-07-19 09:30:00,92.42,94.28,92.42,93.58,109259.0,74.9708,76.4796,74.9708,75.9118,109259.0
2016-07-19 10:00:00,93.58,93.69,93.34,93.47,54086.0,75.9118,76.001,75.7171,75.8225,54086.0
2016-07-19 10:30:00,93.43,93.83,93.07,93.83,85151.0,75.7901,76.1146,75.498,76.1146,85151.0
2016-07-19 11:00:00,93.83,93.97,93.66,93.66,33508.0,76.1146,76.2281,75.9767,75.9767,33508.0
2016-07-19 11:30:00,93.61,93.67,93.16,93.42,16032.0,75.9361,75.9848,75.5711,75.782,16032.0
2016-07-19 12:00:00,93.38,93.51,93.34,93.34,15368.0,75.7495,75.855,75.7171,75.7171,15368.0
2016-07-19 12:30:00,93.39,93.46,93.32,93.39,88427.0,75.7576,75.8144,75.7008,75.7576,88427.0
2016-07-19 13:00:00,93.42,93.47,93.29,93.45,18948.0,75.782,75.8225,75.6765,75.8063,18948.0
2016-07-19 13:30:00,93.38,93.5,93.28,93.4,24432.0,75.7495,75.8469,75.6684,75.7657,24432.0
2016-07-19 14:00:00,93.37,93.37,93.09,93.13,31260.0,75.7414,75.7414,75.5143,75.5467,31260.0
2016-07-19 14:30:00,93.19,93.28,93.14,93.21,19622.0,75.5954,75.6684,75.5548,75.6116,19622.0
2016-07-19 15:00:00,93.19,93.42,93.17,93.39,41538.0,75.5954,75.782,75.5792,75.7576,41538.0
2016-07-19 15:30:00,93.41,93.51,93.38,93.48,51402.0,75.7739,75.855,75.7495,75.8306,51402.0
2016-07-20 09:30:00,93.62,93.92,93.38,93.5,43387.0,75.9442,76.1876,75.7495,75.8469,43387.0
2016-07-20 10:00:00,93.53,94.16,93.52,93.97,44695.0,75.8712,76.3823,75.8631,76.2281,44695.0
2016-07-20 10:30:00,94.0,94.27,93.93,94.1,25331.0,76.2525,76.4715,76.1957,76.3336,25331.0
2016-07-20 11:00:00,94.06,94.25,93.98,94.14,20838.0,76.3011,76.4553,76.2362,76.366,20838.0
2016-07-20 11:30:00,94.12,94.13,93.83,93.86,17014.0,76.3498,76.3579,76.1146,76.1389,17014.0
2016-07-20 12:00:00,93.83,93.86,93.63,93.73,27101.0,76.1146,76.1389,75.9523,76.0334,27101.0
2016-07-20 12:30:00,93.79,93.85,93.74,93.75,12046.0,76.0821,76.1308,76.0416,76.0497,12046.0
2016-07-20 13:00:00,93.76,93.92,93.7,93.87,18409.0,76.0578,76.1876,76.0091,76.147,18409.0
2016-07-20 13:30:00,93.88,94.2,93.87,94.08,88891.0,76.1551,76.4147,76.147,76.3174,88891.0
2016-07-20 14:00:00,94.08,94.12,93.77,93.82,28665.0,76.3174,76.3498,76.0659,76.1064,28665.0
2016-07-20 14:30:00,93.82,94.0,93.8,93.92,18943.0,76.1064,76.2525,76.0902,76.1876,18943.0
2016-07-20 15:00:00,93.93,94.12,93.83,93.93,31734.0,76.1957,76.3498,76.1146,76.1957,31734.0
2016-07-20 15:30:00,93.93,94.2,93.93,94.05,60632.0,76.1957,76.4147,76.1957,76.293,60632.0
2016-07-21 09:30:00,93.52,93.85,93.04,93.06,30123.0,75.8631,76.1308,75.4737,75.4899,30123.0
2016-07-21 10:00:00,93.08,93.6,93.05,93.54,67069.0,75.5062,75.928,75.4818,75.8793,67069.0
2016-07-21 10:30:00,93.53,94.06,93.38,93.99,32839.0,75.8712,76.3011,75.7495,76.2444,32839.0
2016-07-21 11:00:00,94.0,94.02,93.86,93.96,10600.0,76.2525,76.2687,76.1389,76.22,10600.0
2016-07-21 11:30:00,93.97,93.97,93.73,93.79,37172.0,76.2281,76.2281,76.0334,76.0821,37172.0
2016-07-21 12:00:00,93.79,94.13,93.75,94.04,46771.0,76.0821,76.3579,76.0497,76.2849,46771.0
2016-07-21 12:30:00,94.0,94.06,93.87,93.93,11700.0,76.2525,76.3011,76.147,76.1957,11700.0
2016-07-21 13:00:00,93.88,93.95,93.83,93.9,10050.0,76.1551,76.2119,76.1146,76.1713,10050.0
2016-07-21 13:30:00,93.9,93.94,93.86,93.94,22091.0,76.1713,76.2038,76.1389,76.2038,22091.0
2016-07-21 14:00:00,93.95,93.98,93.87,93.92,20235.0,76.2119,76.2362,76.147,76.1876,20235.0
2016-07-21 14:30:00,93.93,93.97,93.62,93.63,13000.0,76.1957,76.2281,75.9442,75.9523,13000.0
2016-07-21 15:00:00,93.57,93.72,93.41,93.65,13104.0,75.9036,76.0253,75.7739,75.9685,13104.0
2016-07-21 15:30:00,93.66,94.07,93.57,93.99,45842.0,75.9767,76.3092,75.9036,76.2444,45842.0
2016-07-22 09:30:00,93.99,95.11,93.83,94.77,57292.0,76.2444,77.1529,76.1146,76.8771,57292.0
2016-07-22 10:00:00,94.76,94.87,94.44,94.69,34880.0,76.869,76.9582,76.6094,76.8122,34880.0
2016-07-22 10:30:00,94.64,94.83,94.64,94.75,28855.0,76.7716,76.9258,76.7716,76.8609,28855.0
2016-07-22 11:00:00,94.62,94.78,94.58,94.66,26010.0,76.7554,76.8852,76.723,76.7879,26010.0
2016-07-22 11:30:00,94.67,94.77,94.62,94.69,7441.0,76.796,76.8771,76.7554,76.8122,7441.0
2016-07-22 12:00:00,94.65,94.89,94.63,94.85,12209.0,76.7797,76.9744,76.7635,76.942,12209.0
2016-07-22 12:30:00,94.76,94.96,94.73,94.88,12397.0,76.869,77.0312,76.8446,76.9663,12397.0
2016-07-22 13:00:00,94.87,94.93,94.8,94.93,11900.0,76.9582,77.0069,76.9014,77.0069,11900.0
2016-07-22 13:30:00,94.95,95.23,94.83,95.18,64209.0,77.0231,77.2502,76.9258,77.2097,64209.0
2016-07-22 14:00:00,95.16,95.35,95.12,95.25,6781.0,77.1935,77.3476,77.161,77.2665,6781.0
2016-07-22 14:30:00,95.22,95.52,95.16,95.41,12553.0,77.2421,77.4855,77.1935,77.3962,12553.0
2016-07-22 15:00:00,95.43,95.52,95.4,95.43,11586.0,77.4125,77.4855,77.3881,77.4125,11586.0
2016-07-22 15:30:00,95.41,95.51,95.25,95.35,77961.0,77.3962,77.4774,77.2665,77.3476,77961.0
2016-07-25 09:30:00,94.74,96.75,94.74,96.2,78066.0,76.8527,78.4833,76.8527,78.0371,78066.0
2016-07-25 10:00:00,96.19,96.19,95.45,95.99,32686.0,78.029,78.029,77.4287,77.8667,32686.0
2016-07-25 10:30:00,95.94,96.05,95.6,95.61,68367.0,77.8262,77.9154,77.5504,77.5585,68367.0
2016-07-25 11:00:00,95.59,95.77,95.53,95.74,32522.0,77.5423,77.6883,77.4936,77.6639,32522.0
2016-07-25 11:30:00,95.75,95.86,95.68,95.77,28213.0,77.6721,77.7613,77.6153,77.6883,28213.0
2016-07-25 12:00:00,95.76,95.79,95.7,95.75,52652.0,77.6802,77.7045,77.6315,77.6721,52652.0
2016-07-25 12:30:00,95.74,95.8,95.34,95.73,62657.0,77.6639,77.7126,77.3395,77.6558,62657.0
2016-07-25 13:00:00,95.71,95.85,95.67,95.83,37382.0,77.6396,77.7532,77.6072,77.737,37382.0
2016-07-25 13:30:00,95.83,95.86,95.72,95.82,25061.0,77.737,77.7613,77.6477,77.7288,25061.0
2016-07-25 14:00:00,95.82,95.83,95.64,95.67,86206.0,77.7288,77.737,77.5828,77.6072,86206.0
2016-07-25 14:30:00,95.67,95.77,95.67,95.7,101096.0,77.6072,77.6883,77.6072,77.6315,101096.0
2016-07-25 15:00:00,95.7,95.79,95.68,95.73,66022.0,77.6315,77.7045,77.6153,77.6558,66022.0
2016-07-25 15:30:00,95.74,95.85,95.69,95.85,139794.0,77.6639,77.7532,77.6234,77.7532,139794.0
2016-07-26 09:30:00,95.8,95.88,95.03,95.26,29167.0,77.7126,77.7775,77.088,77.2746,29167.0
2016-07-26 10:00:00,95.22,95.33,94.61,94.73,47990.0,77.2421,77.3314,76.7473,76.8446,47990.0
2016-07-26 10:30:00,94.75,94.94,94.62,94.68,48858.0,76.8609,77.015,76.7554,76.8041,48858.0
2016-07-26 11:00:00,94.7,94.8,94.03,94.38,69813.0,76.8203,76.9014,76.2768,76.5607,69813.0
2016-07-26 11:30:00,94.41,94.41,93.7,93.82,33790.0,76.5851,76.5851,76.0091,76.1064,33790.0
2016-07-26 12:00:00,93.83,94.2,93.59,94.18,71379.0,76.1146,76.4147,75.9199,76.3985,71379.0
2016-07-26 12:30:00,94.21,94.45,93.87,94.28,74113.0,76.4228,76.6175,76.147,76.4796,74113.0
2016-07-26 13:00:00,94.16,94.52,94.03,94.52,42550.0,76.3823,76.6743,76.2768,76.6743,42550.0
2016-07-26 13:30:00,94.5,94.63,94.25,94.63,44767.0,76.6581,76.7635,76.4553,76.7635,44767.0
2016-07-26 14:00:00,94.64,94.83,93.96,94.02,61384.0,76.7716,76.9258,76.22,76.2687,61384.0
2016-07-26 14:30:00,94.07,94.11,93.82,93.82,23779.0,76.3092,76.3417,76.1064,76.1064,23779.0
2016-07-26 15:00:00,93.82,93.96,93.54,93.78,42177.0,76.1064,76.22,75.8793,76.074,42177.0
2016-07-26 15:30:00,93.75,94.06,93.44,93.63,116885.0,76.0497,76.3011,75.7982,75.9523,116885.0
2016-07-27 09:30:00,93.61,95.16,93.54,94.09,118052.0,75.9361,77.1935,75.8793,76.3255,118052.0
2016-07-27 10:00:00,94.08,94.15,93.5,93.52,58281.0,76.3174,76.3741,75.8469,75.8631,58281.0
2016-07-27 10:30:00,93.5,93.7,93.23,93.56,261666.0,75.8469,76.0091,75.6278,75.8955,261666.0
2016-07-27 11:00:00,93.54,93.65,93.21,93.5,75065.0,75.8793,75.9685,75.6116,75.8469,75065.0
2016-07-27 11:30:00,93.46,93.56,93.23,93.48,89089.0,75.8144,75.8955,75.6278,75.8306,89089.0
2016-07-27 12:00:00,93.46,93.48,93.17,93.35,105552.0,75.8144,75.8306,75.5792,75.7252,105552.0
2016-07-27 12:30:00,93.29,93.35,92.35,92.38,105601.0,75.6765,75.7252,74.914,74.9383,105601.0
2016-07-27 13:00:00,92.39,92.49,91.93,92.29,62582.0,74.9464,75.0276,74.5733,74.8653,62582.0
2016-07-27 13:30:00,92.39,92.39,91.5,92.16,73849.0,74.9464,74.9464,74.2245,74.7599,73849.0
2016-07-27 14:00:00,92.16,92.33,91.83,92.17,77990.0,74.7599,74.8978,74.4922,74.768,77990.0
2016-07-27 14:30:00,92.16,92.68,92.07,92.65,49601.0,74.7599,75.1817,74.6869,75.1573,49601.0
2016-07-27 15:00:00,92.61,92.8,92.24,92.27,52427.0,75.1249,75.279,74.8248,74.8491,52427.0
2016-07-27 15:30:00,92.31,92.42,92.02,92.14,91458.0,74.8815,74.9708,74.6463,74.7436,91458.0
2016-07-28 09:30:00,92.42,92.53,91.72,91.92,19002.0,74.9708,75.06,74.4029,74.5652,19002.0
2016-07-28 10:00:00,91.85,91.87,91.38,91.56,29164.0,74.5084,74.5246,74.1271,74.2731,29164.0
2016-07-28 10:30:00,91.54,91.56,90.91,90.91,15498.0,74.2569,74.2731,73.7459,73.7459,15498.0
2016-07-28 11:00:00,90.93,90.97,90.49,90.52,8329.0,73.7621,73.7945,73.4052,73.4295,8329.0
2016-07-28 11:30:00,90.51,90.51,89.92,89.96,25265.0,73.4214,73.4214,72.9428,72.9752,25265.0
2016-07-28 12:00:00,89.98,90.09,89.63,89.63,12369.0,72.9915,73.0807,72.7075,72.7075,12369.0
2016-07-28 12:30:00,89.63,89.86,89.49,89.76,22072.0,72.7075,72.8941,72.594,72.813,22072.0
2016-07-28 13:00:00,89.79,90.13,89.79,90.11,12986.0,72.8373,73.1131,72.8373,73.0969,12986.0
2016-07-28 13:30:00,90.12,90.25,90.01,90.16,18762.0,73.105,73.2105,73.0158,73.1375,18762.0
2016-07-28 14:00:00,90.18,90.34,90.07,90.08,24157.0,73.1537,73.2835,73.0645,73.0726,24157.0
2016-07-28 14:30:00,90.1,90.22,89.96,89.98,14735.0,73.0888,73.1861,72.9752,72.9915,14735.0
2016-07-28 15:00:00,90.02,90.09,89.94,89.94,18622.0,73.0239,73.0807,72.959,72.959,18622.0
2016-07-28 15:30:00,89.94,90.14,89.94,89.98,57333.0,72.959,73.1212,72.959,72.9915,57333.0
2016-07-29 09:30:00,89.99,90.49,89.75,89.89,54803.0,72.9996,73.4052,72.8049,72.9184,54803.0
2016-07-29 10:00:00,89.86,90.1,89.65,89.97,66254.0,72.8941,73.0888,72.7238,72.9833,66254.0
2016-07-29 10:30:00,89.99,90.18,89.87,89.91,26178.0,72.9996,73.1537,72.9022,72.9347,26178.0
2016-07-29 11:00:00,89.91,89.92,89.39,89.42,24787.0,72.9347,72.9428,72.5128,72.5372,24787.0
2016-07-29 11:30:00,89.4,89.58,89.29,89.4,15130.0,72.521,72.667,72.4317,72.521,15130.0
2016-07-29 12:00:00,89.4,89.57,89.23,89.37,24005.0,72.521,72.6589,72.3831,72.4966,24005.0
2016-07-29 12:30:00,89.43,89.5,89.35,89.38,13739.0,72.5453,72.6021,72.4804,72.5047,13739.0
2016-07-29 13:00:00,89.36,89.52,89.31,89.5,18732.0,72.4885,72.6183,72.448,72.6021,18732.0
2016-07-29 13:30:00,89.49,89.56,89.3,89.34,30142.0,72.594,72.6508,72.4398,72.4723,30142.0
2016-07-29 14:00:00,89.33,89.7,89.33,89.7,9145.0,72.4642,72.7643,72.4642,72.7643,9145.0
2016-07-29 14:30:00,89.7,89.71,89.43,89.56,17479.0,72.7643,72.7724,72.5453,72.6508,17479.0
2016-07-29 15:00:00,89.57,89.65,89.5,89.61,21407.0,72.6589,72.7238,72.6021,72.6913,21407.0
2016-07-29 15:30:00,89.62,89.62,89.5,89.5,83344.0,72.6994,72.6994,72.6021,72.6021,83344.0
2016-08-01 09:30:00,89.33,89.9,89.31,89.9,27106.0,72.4642,72.9266,72.448,72.9266,27106.0
2016-08-01 10:00:00,89.88,90.18,89.78,90.04,23783.0,72.9103,73.1537,72.8292,73.0401,23783.0
2016-08-01 10:30:00,90.07,90.11,89.88,89.88,27128.0,73.0645,73.0969,72.9103,72.9103,27128.0
2016-08-01 11:00:00,89.9,90.19,89.9,90.1,7492.0,72.9266,73.1618,72.9266,73.0888,7492.0
2016-08-01 11:30:00,90.1,90.1,89.68,89.76,45800.0,73.0888,73.0888,72.7481,72.813,45800.0
2016-08-01 12:00:00,89.69,89.79,89.64,89.67,17354.0,72.7562,72.8373,72.7156,72.74,17354.0
2016-08-01 12:30:00,89.69,89.69,89.47,89.61,24317.0,72.7562,72.7562,72.5777,72.6913,24317.0
2016-08-01 13:00:00,89.6,89.66,89.43,89.46,12329.0,72.6832,72.7319,72.5453,72.5696,12329.0
2016-08-01 13:30:00,89.48,89.54,89.34,89.52,32750.0,72.5859,72.6345,72.4723,72.6183,32750.0
2016-08-01 14:00:00,89.55,89.66,89.41,89.44,22088.0,72.6426,72.7319,72.5291,72.5534,22088.0
2016-08-01 14:30:00,89.44,89.63,89.39,89.48,13477.0,72.5534,72.7075,72.5128,72.5859,13477.0
2016-08-01 15:00:00,89.45,89.51,89.2,89.27,26662.0,72.5615,72.6102,72.3587,72.4155,26662.0
2016-08-01 15:30:00,89.31,89.51,89.21,89.3,35754.0,72.448,72.6102,72.3668,72.4398,35754.0
2016-08-02 09:30:00,89.94,89.94,88.97,88.97,11402.0,72.959,72.959,72.1721,72.1721,11402.0
2016-08-02 10:00:00,88.98,88.99,88.57,88.68,11600.0,72.1803,72.1884,71.8477,71.9369,11600.0
2016-08-02 10:30:00,88.67,88.67,88.31,88.33,11100.0,71.9288,71.9288,71.6368,71.653,11100.0
2016-08-02 11:00:00,88.36,88.36,88.1,88.18,16277.0,71.6773,71.6773,71.4664,71.5313,16277.0
2016-08-02 11:30:00,88.16,88.19,87.94,87.94,12188.0,71.5151,71.5394,71.3366,71.3366,12188.0
2016-08-02 12:00:00,88.0,88.1,87.82,88.0,14284.0,71.3853,71.4664,71.2393,71.3853,14284.0
2016-08-02 12:30:00,88.0,88.0,87.57,87.62,17362.0,71.3853,71.3853,71.0365,71.077,17362.0
2016-08-02 13:00:00,87.67,87.71,87.28,87.7,15080.0,71.1176,71.15,70.8012,71.1419,15080.0
2016-08-02 13:30:00,87.69,88.15,87.65,87.99,16402.0,71.1338,71.507,71.1014,71.3772,16402.0
2016-08-02 14:00:00,87.99,88.41,87.99,88.19,17542.0,71.3772,71.7179,71.3772,71.5394,17542.0
2016-08-02 14:30:00,88.21,88.5,88.01,88.5,23346.0,71.5556,71.7909,71.3934,71.7909,23346.0
2016-08-02 15:00:00,88.5,88.65,88.44,88.64,20951.0,71.7909,71.9126,71.7422,71.9044,20951.0
2016-08-02 15:30:00,88.62,88.68,88.52,88.62,41054.0,71.8882,71.9369,71.8071,71.8882,41054.0
2016-08-03 09:30:00,87.93,88.68,87.78,88.36,22763.0,71.3285,71.9369,71.2068,71.6773,22763.0
2016-08-03 10:00:00,88.24,88.85,88.24,88.63,25632.0,71.58,72.0748,71.58,71.8963,25632.0
2016-08-03 10:30:00,88.6,88.93,88.48,88.75,41275.0,71.872,72.1397,71.7747,71.9937,41275.0
2016-08-03 11:00:00,88.73,88.87,88.63,88.8,46852.0,71.9775,72.091,71.8963,72.0342,46852.0
2016-08-03 11:30:00,88.84,88.87,88.79,88.85,33968.0,72.0667,72.091,72.0261,72.0748,33968.0
2016-08-03 12:00:00,88.84,88.84,88.73,88.77,20176.0,72.0667,72.0667,71.9775,72.0099,20176.0
2016-08-03 12:30:00,88.76,88.83,88.74,88.76,22347.0,72.0018,72.0586,71.9856,72.0018,22347.0
2016-08-03 13:00:00,88.76,88.78,88.34,88.34,23289.0,72.0018,72.018,71.6611,71.6611,23289.0
2016-08-03 13:30:00,88.34,88.34,88.21,88.26,21584.0,71.6611,71.6611,71.5556,71.5962,21584.0
2016-08-03 14:00:00,88.25,88.55,88.21,88.46,23699.0,71.5881,71.8314,71.5556,71.7584,23699.0
2016-08-03 14:30:00,88.45,88.46,88.31,88.45,22429.0,71.7503,71.7584,71.6368,71.7503,22429.0
2016-08-03 15:00:00,88.45,88.88,88.41,88.88,41249.0,71.7503,72.0991,71.7179,72.0991,41249.0
2016-08-03 15:30:00,88.87,89.0,88.74,88.99,71194.0,72.091,72.1965,71.9856,72.1884,71194.0
2016-08-04 09:30:00,89.02,89.03,88.58,88.91,27763.0,72.2127,72.2208,71.8558,72.1235,27763.0
2016-08-04 10:00:00,88.94,89.02,88.51,88.59,19256.0,72.1478,72.2127,71.799,71.8639,19256.0
2016-08-04 10:30:00,88.65,88.75,88.58,88.65,13549.0,71.9126,71.9937,71.8558,71.9126,13549.0
2016-08-04 11:00:00,88.62,88.72,88.58,88.58,11519.0,71.8882,71.9693,71.8558,71.8558,11519.0
2016-08-04 11:30:00,88.65,88.72,88.57,88.67,7615.0,71.9126,71.9693,71.8477,71.9288,7615.0
2016-08-04 12:00:00,88.72,88.9,88.65,88.71,27330.0,71.9693,72.1154,71.9126,71.9612,27330.0
2016-08-04 12:30:00,88.7,88.75,88.62,88.75,9714.0,71.9531,71.9937,71.8882,71.9937,9714.0
2016-08-04 13:00:00,88.74,88.83,88.67,88.82,5289.0,71.9856,72.0586,71.9288,72.0505,5289.0
2016-08-04 13:30:00,88.81,88.83,88.62,88.65,7012.0,72.0424,72.0586,71.8882,71.9126,7012.0
2016-08-04 14:00:00,88.63,88.63,88.49,88.59,16332.0,71.8963,71.8963,71.7828,71.8639,16332.0
2016-08-04 14:30:00,88.57,88.57,88.45,88.47,7259.0,71.8477,71.8477,71.7503,71.7665,7259.0
2016-08-04 15:00:00,88.5,88.61,88.48,88.6,16853.0,71.7909,71.8801,71.7747,71.872,16853.0
2016-08-04 15:30:00,88.6,88.9,88.57,88.77,42215.0,71.872,72.1154,71.8477,72.0099,42215.0
2016-08-05 09:30:00,88.97,89.36,88.74,89.22,19194.0,72.1721,72.4885,71.9856,72.3749,19194.0
2016-08-05 10:00:00,89.07,89.25,88.66,88.66,9092.0,72.2533,72.3993,71.9207,71.9207,9092.0
2016-08-05 10:30:00,88.72,88.73,88.59,88.68,13069.0,71.9693,71.9775,71.8639,71.9369,13069.0
2016-08-05 11:00:00,88.73,88.93,88.71,88.89,12742.0,71.9775,72.1397,71.9612,72.1072,12742.0
2016-08-05 11:30:00,88.87,89.08,88.86,89.01,6856.0,72.091,72.2614,72.0829,72.2046,6856.0
2016-08-05 12:00:00,89.0,89.24,89.0,89.24,4654.0,72.1965,72.3912,72.1965,72.3912,4654.0
2016-08-05 12:30:00,89.23,89.23,89.07,89.07,6200.0,72.3831,72.3831,72.2533,72.2533,6200.0
2016-08-05 13:00:00,89.0,89.01,88.75,88.77,6766.0,72.1965,72.2046,71.9937,72.0099,6766.0
2016-08-05 13:30:00,88.8,88.91,88.8,88.81,3424.0,72.0342,72.1235,72.0342,72.0424,3424.0
2016-08-05 14:00:00,88.79,88.97,88.79,88.93,6439.0,72.0261,72.1721,72.0261,72.1397,6439.0
2016-08-05 14:30:00,88.95,89.09,88.93,89.08,7943.0,72.1559,72.2695,72.1397,72.2614,7943.0
2016-08-05 15:00:00,89.15,89.23,89.08,89.1,5807.0,72.3182,72.3831,72.2614,72.2776,5807.0
2016-08-05 15:30:00,89.1,89.4,89.1,89.38,50692.0,72.2776,72.521,72.2776,72.5047,50692.0
2016-08-08 09:30:00,89.53,90.91,89.53,90.69,26686.0,72.6264,73.7459,72.6264,73.5674,26686.0
2016-08-08 10:00:00,90.7,90.7,90.38,90.53,11961.0,73.5755,73.5755,73.3159,73.4376,11961.0
2016-08-08 10:30:00,90.53,90.91,90.53,90.84,16150.0,73.4376,73.7459,73.4376,73.6891,16150.0
2016-08-08 11:00:00,90.84,91.27,90.81,91.18,17396.0,73.6891,74.0379,73.6647,73.9649,17396.0
2016-08-08 11:30:00,91.19,91.61,91.17,91.35,46821.0,73.973,74.3137,73.9568,74.1028,46821.0
2016-08-08 12:00:00,91.33,91.46,91.23,91.27,14170.0,74.0866,74.192,74.0054,74.0379,14170.0
2016-08-08 12:30:00,91.25,91.44,91.21,91.42,11546.0,74.0217,74.1758,73.9892,74.1596,11546.0
2016-08-08 13:00:00,91.41,91.82,91.38,91.75,27550.0,74.1515,74.4841,74.1271,74.4273,27550.0
2016-08-08 13:30:00,91.77,91.78,91.54,91.67,31967.0,74.4435,74.4516,74.2569,74.3624,31967.0
2016-08-08 14:00:00,91.66,91.77,91.51,91.63,19994.0,74.3543,74.4435,74.2326,74.3299,19994.0
2016-08-08 14:30:00,91.62,91.71,91.54,91.55,48200.0,74.3218,74.3948,74.2569,74.265,48200.0
2016-08-08 15:00:00,91.54,91.55,91.3,91.3,21423.0,74.2569,74.265,74.0622,74.0622,21423.0
2016-08-08 15:30:00,91.29,91.47,91.27,91.44,74943.0,74.0541,74.2001,74.0379,74.1758,74943.0
2016-08-09 09:30:00,91.59,92.71,91.59,92.69,20068.0,74.2975,75.206,74.2975,75.1898,20068.0
2016-08-09 10:00:00,92.68,92.81,92.53,92.7,10316.0,75.1817,75.2871,75.06,75.1979,10316.0
2016-08-09 10:30:00,92.7,92.73,92.54,92.66,21007.0,75.1979,75.2222,75.0681,75.1655,21007.0
2016-08-09 11:00:00,92.65,93.13,92.56,93.08,12758.0,75.1573,75.5467,75.0843,75.5062,12758.0
2016-08-09 11:30:00,93.11,93.25,92.9,92.9,12529.0,75.5305,75.6441,75.3601,75.3601,12529.0
2016-08-09 12:00:00,92.93,92.95,92.76,92.85,9436.0,75.3845,75.4007,75.2466,75.3196,9436.0
2016-08-09 12:30:00,92.88,93.23,92.87,92.97,17636.0,75.3439,75.6278,75.3358,75.4169,17636.0
2016-08-09 13:00:00,92.96,93.31,92.91,93.31,25606.0,75.4088,75.6927,75.3683,75.6927,25606.0
2016-08-09 13:30:00,93.3,93.41,93.2,93.39,30622.0,75.6846,75.7739,75.6035,75.7576,30622.0
2016-08-09 14:00:00,93.29,93.45,93.07,93.43,19344.0,75.6765,75.8063,75.498,75.7901,19344.0
2016-08-09 14:30:00,93.42,93.56,93.31,93.54,23849.0,75.782,75.8955,75.6927,75.8793,23849.0
2016-08-09 15:00:00,93.52,93.8,93.49,93.77,51031.0,75.8631,76.0902,75.8388,76.0659,51031.0
2016-08-09 15:30:00,93.76,93.83,93.61,93.74,110144.0,76.0578,76.1146,75.9361,76.0416,110144.0
2016-08-10 09:30:00,94.0,95.25,93.97,94.29,61619.0,76.2525,77.2665,76.2281,76.4877,61619.0
2016-08-10 10:00:00,94.27,94.47,93.96,94.26,37709.0,76.4715,76.6337,76.22,76.4634,37709.0
2016-08-10 10:30:00,94.35,94.67,94.32,94.52,29609.0,76.5364,76.796,76.512,76.6743,29609.0
2016-08-10 11:00:00,94.53,94.57,94.1,94.19,14184.0,76.6824,76.7148,76.3336,76.4066,14184.0
2016-08-10 11:30:00,94.2,94.38,94.01,94.12,20017.0,76.4147,76.5607,76.2606,76.3498,20017.0
2016-08-10 12:00:00,94.12,94.45,94.12,94.31,10100.0,76.3498,76.6175,76.3498,76.5039,10100.0
2016-08-10 12:30:00,94.31,94.47,94.29,94.45,18973.0,76.5039,76.6337,76.4877,76.6175,18973.0
2016-08-10 13:00:00,94.45,94.53,94.38,94.49,20068.0,76.6175,76.6824,76.5607,76.6499,20068.0
2016-08-10 13:30:00,94.49,94.53,94.45,94.46,21404.0,76.6499,76.6824,76.6175,76.6256,21404.0
2016-08-10 14:00:00,94.47,94.53,94.35,94.38,26454.0,76.6337,76.6824,76.5364,76.5607,26454.0
2016-08-10 14:30:00,94.38,94.52,94.38,94.43,15267.0,76.5607,76.6743,76.5607,76.6013,15267.0
2016-08-10 15:00:00,94.4,94.51,94.32,94.46,28163.0,76.5769,76.6662,76.512,76.6256,28163.0
2016-08-10 15:30:00,94.45,94.48,94.32,94.37,55812.0,76.6175,76.6418,76.512,76.5526,55812.0
2016-08-11 09:30:00,95.03,95.38,94.5,95.2,22831.0,77.088,77.3719,76.6581,77.2259,22831.0
2016-08-11 10:00:00,95.23,95.31,95.1,95.31,8944.0,77.2502,77.3151,77.1448,77.3151,8944.0
2016-08-11 10:30:00,95.37,95.55,95.32,95.38,7634.0,77.3638,77.5098,77.3232,77.3719,7634.0
2016-08-11 11:00:00,95.38,95.98,95.35,95.86,16974.0,77.3719,77.8586,77.3476,77.7613,16974.0
2016-08-11 11:30:00,95.87,96.25,95.68,95.68,55762.0,77.7694,78.0777,77.6153,77.6153,55762.0
2016-08-11 12:00:00,95.71,95.71,95.56,95.58,8508.0,77.6396,77.6396,77.5179,77.5342,8508.0
2016-08-11 12:30:00,95.57,95.57,95.27,95.39,5176.0,77.526,77.526,77.2827,77.38,5176.0
2016-08-11 13:00:00,95.38,95.88,95.25,95.85,7668.0,77.3719,77.7775,77.2665,77.7532,7668.0
2016-08-11 13:30:00,95.83,95.93,95.57,95.77,19216.0,77.737,77.8181,77.526,77.6883,19216.0
2016-08-11 14:00:00,95.8,95.91,95.6,95.66,10206.0,77.7126,77.8018,77.5504,77.599,10206.0
2016-08-11 14:30:00,95.58,95.71,95.43,95.51,13597.0,77.5342,77.6396,77.4125,77.4774,13597.0
2016-08-11 15:00:00,95.55,95.66,95.25,95.59,32964.0,77.5098,77.599,77.2665,77.5423,32964.0
2016-08-11 15:30:00,95.55,95.93,95.49,95.85,77073.0,77.5098,77.8181,77.4611,77.7532,77073.0
2016-08-12 09:30:00,96.12,96.93,95.83,96.92,24844.0,77.9722,78.6293,77.737,78.6212,24844.0
2016-08-12 10:00:00,96.96,96.99,96.15,96.37,16776.0,78.6536,78.6779,77.9965,78.175,16776.0
2016-08-12 10:30:00,96.42,96.43,95.85,96.08,17925.0,78.2156,78.2237,77.7532,77.9398,17925.0
2016-08-12 11:00:00,96.04,96.57,96.03,96.57,18800.0,77.9073,78.3372,77.8992,78.3372,18800.0
2016-08-12 11:30:00,96.56,96.58,95.3,95.31,33880.0,78.3291,78.3453,77.307,77.3151,33880.0
2016-08-12 12:00:00,95.33,95.46,95.19,95.42,24755.0,77.3314,77.4368,77.2178,77.4044,24755.0
2016-08-12 12:30:00,95.41,95.97,95.36,95.71,17676.0,77.3962,77.8505,77.3557,77.6396,17676.0
2016-08-12 13:00:00,95.73,95.89,95.53,95.85,16657.0,77.6558,77.7856,77.4936,77.7532,16657.0
2016-08-12 13:30:00,95.88,96.06,95.76,95.99,15506.0,77.7775,77.9235,77.6802,77.8667,15506.0
2016-08-12 14:00:00,96.02,96.09,95.95,95.97,18580.0,77.8911,77.9479,77.8343,77.8505,18580.0
2016-08-12 14:30:00,95.98,96.5,95.98,96.5,16980.0,77.8586,78.2805,77.8586,78.2805,16980.0
2016-08-12 15:00:00,96.48,96.48,96.28,96.41,15850.0,78.2642,78.2642,78.102,78.2074,15850.0
2016-08-12 15:30:00,96.41,96.54,96.31,96.5,70185.0,78.2074,78.3129,78.1263,78.2805,70185.0
2016-08-15 09:30:00,97.0,97.88,96.64,97.88,35840.0,78.6861,79.3999,78.394,79.3999,35840.0
2016-08-15 10:00:00,97.87,98.28,97.8,98.24,28769.0,79.3918,79.7244,79.335,79.6919,28769.0
2016-08-15 10:30:00,98.27,98.36,98.05,98.29,18024.0,79.7163,79.7893,79.5378,79.7325,18024.0
2016-08-15 11:00:00,98.34,98.6,98.29,98.55,22174.0,79.7731,79.984,79.7325,79.9434,22174.0
2016-08-15 11:30:00,98.57,98.71,98.51,98.58,67106.0,79.9596,80.0732,79.911,79.9677,67106.0
2016-08-15 12:00:00,98.57,99.08,98.5,98.6,64585.0,79.9596,80.3733,79.9028,79.984,64585.0
2016-08-15 12:30:00,98.6,98.64,98.11,98.33,45509.0,79.984,80.0164,79.5865,79.7649,45509.0
2016-08-15 13:00:00,98.31,98.55,98.31,98.48,67508.0,79.7487,79.9434,79.7487,79.8866,67508.0
2016-08-15 13:30:00,98.44,98.68,98.38,98.65,52568.0,79.8542,80.0489,79.8055,80.0245,52568.0
2016-08-15 14:00:00,98.64,98.81,98.51,98.58,35129.0,80.0164,80.1543,79.911,79.9677,35129.0
2016-08-15 14:30:00,98.57,98.6,98.42,98.5,44482.0,79.9596,79.984,79.838,79.9028,44482.0
2016-08-15 15:00:00,98.47,98.63,98.41,98.61,32698.0,79.8785,80.0083,79.8298,79.9921,32698.0
2016-08-15 15:30:00,98.59,98.6,98.41,98.41,96895.0,79.9759,79.984,79.8298,79.8298,96895.0
2016-08-16 09:30:00,98.7,98.71,98.25,98.43,15854.0,80.0651,80.0732,79.7,79.8461,15854.0
2016-08-16 10:00:00,98.42,99.15,98.39,98.46,24955.0,79.838,80.4301,79.8136,79.8704,24955.0
2016-08-16 10:30:00,98.47,98.69,98.38,98.64,31988.0,79.8785,80.057,79.8055,80.0164,31988.0
2016-08-16 11:00:00,98.6,99.01,98.47,98.75,22267.0,79.984,80.3166,79.8785,80.1056,22267.0
2016-08-16 11:30:00,98.76,98.92,98.67,98.78,41208.0,80.1138,80.2435,80.0407,80.13,41208.0
2016-08-16 12:00:00,98.79,98.8,98.66,98.76,47102.0,80.1381,80.1462,80.0326,80.1138,47102.0
2016-08-16 12:30:00,98.75,98.94,98.63,98.64,22245.0,80.1056,80.2598,80.0083,80.0164,22245.0
2016-08-16 13:00:00,98.55,98.7,98.45,98.67,34048.0,79.9434,80.0651,79.8623,80.0407,34048.0
2016-08-16 13:30:00,98.65,98.7,98.41,98.6,59671.0,80.0245,80.0651,79.8298,79.984,59671.0
2016-08-16 14:00:00,98.59,98.8,98.33,98.35,56593.0,79.9759,80.1462,79.7649,79.7812,56593.0
2016-08-16 14:30:00,98.36,98.88,98.35,98.87,68390.0,79.7893,80.2111,79.7812,80.203,68390.0
2016-08-16 15:00:00,98.88,98.89,98.6,98.6,31239.0,80.2111,80.2192,79.984,79.984,31239.0
2016-08-16 15:30:00,98.61,98.83,98.41,98.52,286229.0,79.9921,80.1705,79.8298,79.9191,286229.0
2016-08-17 09:30:00,98.04,98.4,96.43,97.96,106946.0,79.5297,79.8217,78.2237,79.4648,106946.0
2016-08-17 10:00:00,97.99,98.18,97.89,98.14,27128.0,79.4891,79.6433,79.408,79.6108,27128.0
2016-08-17 10:30:00,98.16,98.34,97.98,97.98,9821.0,79.627,79.7731,79.481,79.481,9821.0
2016-08-17 11:00:00,97.98,98.05,97.7,97.9,104303.0,79.481,79.5378,79.2539,79.4161,104303.0
2016-08-17 11:30:00,97.87,97.97,97.79,97.84,20628.0,79.3918,79.4729,79.3269,79.3675,20628.0
2016-08-17 12:00:00,97.83,98.03,97.83,97.94,25716.0,79.3593,79.5216,79.3593,79.4486,25716.0
2016-08-17 12:30:00,97.94,98.09,97.78,97.94,52975.0,79.4486,79.5703,79.3188,79.4486,52975.0
2016-08-17 13:00:00,97.93,98.02,97.79,97.85,104883.0,79.4405,79.5135,79.3269,79.3756,104883.0
2016-08-17 13:30:00,97.83,98.19,97.75,97.94,84481.0,79.3593,79.6514,79.2944,79.4486,84481.0
2016-08-17 14:00:00,97.93,98.54,97.61,98.49,35299.0,79.4405,79.9353,79.1809,79.8947,35299.0
2016-08-17 14:30:00,98.42,98.42,98.06,98.15,9931.0,79.838,79.838,79.5459,79.6189,9931.0
2016-08-17 15:00:00,98.12,98.19,97.87,98.15,31152.0,79.5946,79.6514,79.3918,79.6189,31152.0
2016-08-17 15:30:00,98.16,98.29,98.0,98.21,36122.0,79.627,79.7325,79.4972,79.6676,36122.0
2016-08-18 09:30:00,98.55,98.95,97.77,98.48,46067.0,79.9434,80.2679,79.3107,79.8866,46067.0
2016-08-18 10:00:00,98.36,98.96,98.34,98.58,41521.0,79.7893,80.276,79.7731,79.9677,41521.0
2016-08-18 10:30:00,98.61,98.78,98.52,98.69,11396.0,79.9921,80.13,79.9191,80.057,11396.0
2016-08-18 11:00:00,98.8,98.97,98.61,98.75,18600.0,80.1462,80.2841,79.9921,80.1056,18600.0
2016-08-18 11:30:00,98.78,98.87,98.53,98.78,27493.0,80.13,80.203,79.9272,80.13,27493.0
2016-08-18 12:00:00,98.77,99.1,98.72,98.95,42710.0,80.1219,80.3896,80.0813,80.2679,42710.0
2016-08-18 12:30:00,98.98,99.12,98.89,98.99,34878.0,80.2922,80.4058,80.2192,80.3003,34878.0
2016-08-18 13:00:00,98.96,99.26,98.95,99.19,21111.0,80.276,80.5194,80.2679,80.4626,21111.0
2016-08-18 13:30:00,99.19,99.44,99.17,99.4,13090.0,80.4626,80.6654,80.4463,80.6329,13090.0
2016-08-18 14:00:00,99.4,99.65,99.34,99.56,18255.0,80.6329,80.8357,80.5843,80.7627,18255.0
2016-08-18 14:30:00,99.55,99.9,99.45,99.81,102803.0,80.7546,81.0385,80.6735,80.9655,102803.0
2016-08-18 15:00:00,99.8,100.18,99.74,100.15,63400.0,80.9574,81.2657,80.9087,81.2413,63400.0
2016-08-18 15:30:00,100.16,100.57,100.04,100.52,202748.0,81.2494,81.582,81.1521,81.5415,202748.0
2016-08-19 09:30:00,99.58,100.14,98.51,98.99,90292.0,80.7789,81.2332,79.911,80.3003,90292.0
2016-08-19 10:00:00,98.72,99.77,98.56,99.43,37584.0,80.0813,80.9331,79.9515,80.6573,37584.0
2016-08-19 10:30:00,99.36,99.38,98.89,98.94,17000.0,80.6005,80.6167,80.2192,80.2598,17000.0
2016-08-19 11:00:00,98.96,99.04,98.74,99.04,95507.0,80.276,80.3409,80.0975,80.3409,95507.0
2016-08-19 11:30:00,99.03,99.28,98.89,99.2,24792.0,80.3328,80.5356,80.2192,80.4707,24792.0
2016-08-19 12:00:00,99.17,99.21,98.84,98.89,41223.0,80.4463,80.4788,80.1787,80.2192,41223.0
2016-08-19 12:30:00,98.87,98.97,98.42,98.43,38987.0,80.203,80.2841,79.838,79.8461,38987.0
2016-08-19 13:00:00,98.44,98.69,98.41,98.54,6425.0,79.8542,80.057,79.8298,79.9353,6425.0
2016-08-19 13:30:00,98.57,98.69,98.5,98.66,20605.0,79.9596,80.057,79.9028,80.0326,20605.0
2016-08-19 14:00:00,98.64,98.85,98.57,98.71,17723.0,80.0164,80.1868,79.9596,80.0732,17723.0
2016-08-19 14:30:00,98.72,98.85,98.71,98.82,14599.0,80.0813,80.1868,80.0732,80.1624,14599.0
2016-08-19 15:00:00,98.88,99.03,98.71,98.77,8287.0,80.2111,80.3328,80.0732,80.1219,8287.0
2016-08-19 15:30:00,98.8,98.88,98.65,98.7,37334.0,80.1462,80.2111,80.0245,80.0651,37334.0
2016-08-22 09:30:00,98.18,98.54,97.23,97.25,95572.0,79.6433,79.9353,78.8726,78.8889,95572.0
2016-08-22 10:00:00,97.21,98.25,97.21,97.6,57696.0,78.8564,79.7,78.8564,79.1728,57696.0
2016-08-22 10:30:00,97.62,98.07,97.6,98.01,44713.0,79.189,79.554,79.1728,79.5054,44713.0
2016-08-22 11:00:00,97.98,98.09,97.38,97.4,76733.0,79.481,79.5703,78.9943,79.0105,76733.0
2016-08-22 11:30:00,97.4,97.78,97.36,97.49,30469.0,79.0105,79.3188,78.9781,79.0835,30469.0
2016-08-22 12:00:00,97.51,97.96,97.33,97.82,17819.0,79.0998,79.4648,78.9537,79.3512,17819.0
2016-08-22 12:30:00,97.84,97.97,97.59,97.84,27400.0,79.3675,79.4729,79.1647,79.3675,27400.0
2016-08-22 13:00:00,97.88,97.9,97.58,97.7,14380.0,79.3999,79.4161,79.1565,79.2539,14380.0
2016-08-22 13:30:00,97.72,98.03,97.68,97.74,17232.0,79.2701,79.5216,79.2377,79.2863,17232.0
2016-08-22 14:00:00,97.74,97.95,97.56,97.66,16427.0,79.2863,79.4567,79.1403,79.2214,16427.0
2016-08-22 14:30:00,97.68,97.93,97.68,97.82,20145.0,79.2377,79.4405,79.2377,79.3512,20145.0
2016-08-22 15:00:00,97.83,98.15,97.82,98.1,35857.0,79.3593,79.6189,79.3512,79.5784,35857.0
2016-08-22 15:30:00,98.09,98.19,98.07,98.07,98260.0,79.5703,79.6514,79.554,79.554,98260.0
2016-08-23 09:30:00,98.67,98.67,97.83,98.05,27174.0,80.0407,80.0407,79.3593,79.5378,27174.0
2016-08-23 10:00:00,97.98,97.99,97.75,97.79,21900.0,79.481,79.4891,79.2944,79.3269,21900.0
2016-08-23 10:30:00,97.78,97.79,96.9,96.91,32443.0,79.3188,79.3269,78.6049,78.613,32443.0
2016-08-23 11:00:00,96.93,97.01,96.78,96.91,33464.0,78.6293,78.6942,78.5076,78.613,33464.0
2016-08-23 11:30:00,96.94,97.26,96.94,97.18,13017.0,78.6374,78.897,78.6374,78.8321,13017.0
2016-08-23 12:00:00,97.21,97.31,96.98,97.17,23818.0,78.8564,78.9375,78.6698,78.824,23818.0
2016-08-23 12:30:00,97.18,97.28,97.04,97.05,16455.0,78.8321,78.9132,78.7185,78.7266,16455.0
2016-08-23 13:00:00,97.05,97.13,96.93,97.0,15457.0,78.7266,78.7915,78.6293,78.6861,15457.0
2016-08-23 13:30:00,97.02,97.03,96.65,96.66,15236.0,78.7023,78.7104,78.4021,78.4102,15236.0
2016-08-23 14:00:00,96.63,96.7,96.32,96.39,23800.0,78.3859,78.4427,78.1344,78.1912,23800.0
2016-08-23 14:30:00,96.39,96.45,96.23,96.26,23580.0,78.1912,78.2399,78.0614,78.0858,23580.0
2016-08-23 15:00:00,96.26,96.29,95.67,95.67,38442.0,78.0858,78.1101,77.6072,77.6072,38442.0
2016-08-23 15:30:00,95.67,95.86,95.64,95.73,121357.0,77.6072,77.7613,77.5828,77.6558,121357.0
2016-08-24 09:30:00,95.84,95.85,94.63,95.81,38510.0,77.7451,77.7532,76.7635,77.7207,38510.0
2016-08-24 10:00:00,95.95,96.43,95.89,96.32,17102.0,77.8343,78.2237,77.7856,78.1344,17102.0
2016-08-24 10:30:00,96.32,96.39,95.95,96.19,40124.0,78.1344,78.1912,77.8343,78.029,40124.0
2016-08-24 11:00:00,96.17,96.39,96.09,96.39,37934.0,78.0128,78.1912,77.9479,78.1912,37934.0
2016-08-24 11:30:00,96.4,96.64,96.4,96.64,14350.0,78.1993,78.394,78.1993,78.394,14350.0
2016-08-24 12:00:00,96.67,97.01,96.65,97.0,14395.0,78.4184,78.6942,78.4021,78.6861,14395.0
2016-08-24 12:30:00,97.02,97.18,96.45,96.49,34171.0,78.7023,78.8321,78.2399,78.2723,34171.0
2016-08-24 13:00:00,96.5,96.82,96.39,96.59,17404.0,78.2805,78.54,78.1912,78.3535,17404.0
2016-08-24 13:30:00,96.63,96.97,96.59,96.9,18872.0,78.3859,78.6617,78.3535,78.6049,18872.0
2016-08-24 14:00:00,96.86,97.33,96.75,97.28,20591.0,78.5725,78.9537,78.4833,78.9132,20591.0
2016-08-24 14:30:00,97.32,97.32,96.89,96.89,22779.0,78.9456,78.9456,78.5968,78.5968,22779.0
2016-08-24 15:00:00,96.84,96.97,96.74,96.8,23479.0,78.5563,78.6617,78.4751,78.5238,23479.0
2016-08-24 15:30:00,96.79,96.82,96.46,96.6,67948.0,78.5157,78.54,78.248,78.3616,67948.0
2016-08-25 09:30:00,96.06,96.53,95.28,95.39,20539.0,77.9235,78.3048,77.2908,77.38,20539.0
2016-08-25 10:00:00,95.38,95.68,95.35,95.36,18500.0,77.3719,77.6153,77.3476,77.3557,18500.0
2016-08-25 10:30:00,95.36,95.65,95.25,95.59,15742.0,77.3557,77.5909,77.2665,77.5423,15742.0
2016-08-25 11:00:00,95.62,95.86,95.62,95.81,12145.0,77.5666,77.7613,77.5666,77.7207,12145.0
2016-08-25 11:30:00,95.83,95.83,95.49,95.52,7750.0,77.737,77.737,77.4611,77.4855,7750.0
2016-08-25 12:00:00,95.56,95.7,95.45,95.54,13200.0,77.5179,77.6315,77.4287,77.5017,13200.0
2016-08-25 12:30:00,95.56,95.73,95.55,95.65,5200.0,77.5179,77.6558,77.5098,77.5909,5200.0
2016-08-25 13:00:00,95.7,95.73,95.61,95.63,4940.0,77.6315,77.6558,77.5585,77.5747,4940.0
2016-08-25 13:30:00,95.68,95.72,95.52,95.72,11461.0,77.6153,77.6477,77.4855,77.6477,11461.0
2016-08-25 14:00:00,95.72,95.84,95.57,95.6,10028.0,77.6477,77.7451,77.526,77.5504,10028.0
2016-08-25 14:30:00,95.58,95.72,95.53,95.64,8150.0,77.5342,77.6477,77.4936,77.5828,8150.0
2016-08-25 15:00:00,95.65,95.75,95.58,95.67,14441.0,77.5909,77.6721,77.5342,77.6072,14441.0
2016-08-25 15:30:00,95.65,95.77,95.59,95.76,51733.0,77.5909,77.6883,77.5423,77.6802,51733.0
2016-08-26 09:30:00,96.28,96.28,95.4,95.41,31916.0,78.102,78.102,77.3881,77.3962,31916.0
2016-08-26 10:00:00,95.39,95.86,94.66,95.65,42436.0,77.38,77.7613,76.7879,77.5909,42436.0
2016-08-26 10:30:00,95.84,95.96,95.46,95.46,16500.0,77.7451,77.8424,77.4368,77.4368,16500.0
2016-08-26 11:00:00,95.47,95.5,95.06,95.28,20553.0,77.4449,77.4693,77.1123,77.2908,20553.0
2016-08-26 11:30:00,95.3,95.3,94.22,94.32,28073.0,77.307,77.307,76.4309,76.512,28073.0
2016-08-26 12:00:00,94.34,94.36,93.46,93.46,32907.0,76.5283,76.5445,75.8144,75.8144,32907.0
2016-08-26 12:30:00,93.42,93.58,93.18,93.18,48045.0,75.782,75.9118,75.5873,75.5873,48045.0
2016-08-26 13:00:00,93.19,93.33,92.66,92.89,32164.0,75.5954,75.709,75.1655,75.352,32164.0
2016-08-26 13:30:00,92.91,92.95,91.85,92.1,38321.0,75.3683,75.4007,74.5084,74.7112,38321.0
2016-08-26 14:00:00,92.12,92.64,92.11,92.42,28503.0,74.7274,75.1492,74.7193,74.9708,28503.0
2016-08-26 14:30:00,92.41,92.44,92.03,92.06,32227.0,74.9627,74.987,74.6544,74.6787,32227.0
2016-08-26 15:00:00,92.1,92.39,92.08,92.36,47409.0,74.7112,74.9464,74.695,74.9221,47409.0
2016-08-26 15:30:00,92.39,92.67,92.24,92.63,145507.0,74.9464,75.1736,74.8248,75.1411,145507.0
2016-08-29 09:30:00,92.41,93.15,92.36,92.84,23897.0,74.9627,75.5629,74.9221,75.3115,23897.0
2016-08-29 10:00:00,92.89,92.98,92.44,92.48,14507.0,75.352,75.425,74.987,75.0194,14507.0
2016-08-29 10:30:00,92.46,92.51,92.02,92.36,18192.0,75.0032,75.0438,74.6463,74.9221,18192.0
2016-08-29 11:00:00,92.36,92.54,91.93,92.05,43550.0,74.9221,75.0681,74.5733,74.6706,43550.0
2016-08-29 11:30:00,92.04,92.44,91.95,92.33,40701.0,74.6625,74.987,74.5895,74.8978,40701.0
2016-08-29 12:00:00,92.32,92.49,92.16,92.16,31524.0,74.8897,75.0276,74.7599,74.7599,31524.0
2016-08-29 12:30:00,92.13,92.35,92.03,92.24,33179.0,74.7355,74.914,74.6544,74.8248,33179.0
2016-08-29 13:00:00,92.25,92.4,92.09,92.3,25830.0,74.8329,74.9545,74.7031,74.8734,25830.0
2016-08-29 13:30:00,92.3,92.37,92.18,92.25,24643.0,74.8734,74.9302,74.7761,74.8329,24643.0
2016-08-29 14:00:00,92.23,92.44,92.16,92.38,33018.0,74.8166,74.987,74.7599,74.9383,33018.0
2016-08-29 14:30:00,92.37,92.82,92.34,92.72,90161.0,74.9302,75.2953,74.9059,75.2141,90161.0
2016-08-29 15:00:00,92.74,92.97,92.7,92.92,13945.0,75.2304,75.4169,75.1979,75.3764,13945.0
2016-08-29 15:30:00,92.9,93.06,92.84,92.97,69874.0,75.3601,75.4899,75.3115,75.4169,69874.0
2016-08-30 09:30:00,92.87,93.26,92.37,92.68,65465.0,75.3358,75.6522,74.9302,75.1817,65465.0
2016-08-30 10:00:00,92.63,92.66,92.32,92.48,63741.0,75.1411,75.1655,74.8897,75.0194,63741.0
2016-08-30 10:30:00,92.42,92.45,91.96,92.06,41398.0,74.9708,74.9951,74.5976,74.6787,41398.0
2016-08-30 11:00:00,92.08,92.25,91.98,92.02,62774.0,74.695,74.8329,74.6138,74.6463,62774.0
2016-08-30 11:30:00,92.05,92.16,91.97,92.13,12573.0,74.6706,74.7599,74.6057,74.7355,12573.0
2016-08-30 12:00:00,92.15,92.22,92.06,92.11,7837.0,74.7517,74.8085,74.6787,74.7193,7837.0
2016-08-30 12:30:00,92.13,92.15,91.8,91.97,19069.0,74.7355,74.7517,74.4678,74.6057,19069.0
2016-08-30 13:00:00,91.91,92.02,91.81,91.95,11848.0,74.5571,74.6463,74.4759,74.5895,11848.0
2016-08-30 13:30:00,91.99,91.99,91.68,91.68,6600.0,74.622,74.622,74.3705,74.3705,6600.0
2016-08-30 14:00:00,91.69,91.69,91.39,91.48,16311.0,74.3786,74.3786,74.1352,74.2082,16311.0
2016-08-30 14:30:00,91.49,91.72,91.45,91.61,16484.0,74.2164,74.4029,74.1839,74.3137,16484.0
2016-08-30 15:00:00,91.65,91.89,91.59,91.81,14650.0,74.3462,74.5408,74.2975,74.4759,14650.0
2016-08-30 15:30:00,91.82,92.16,91.82,92.13,54976.0,74.4841,74.7599,74.4841,74.7355,54976.0
2016-08-31 09:30:00,91.81,92.3,91.42,92.0,38992.0,74.4759,74.8734,74.1596,74.6301,38992.0
2016-08-31 10:00:00,91.87,92.03,91.72,91.72,40456.0,74.5246,74.6544,74.4029,74.4029,40456.0
2016-08-31 10:30:00,91.67,91.86,91.48,91.5,20200.0,74.3624,74.5165,74.2082,74.2245,20200.0
2016-08-31 11:00:00,91.5,91.63,91.45,91.51,18247.0,74.2245,74.3299,74.1839,74.2326,18247.0
2016-08-31 11:30:00,91.53,91.63,91.42,91.51,20418.0,74.2488,74.3299,74.1596,74.2326,20418.0
2016-08-31 12:00:00,91.47,91.48,91.03,91.12,26370.0,74.2001,74.2082,73.8432,73.9162,26370.0
2016-08-31 12:30:00,91.11,91.11,90.87,90.94,19371.0,73.9081,73.9081,73.7134,73.7702,19371.0
2016-08-31 13:00:00,90.96,91.15,90.9,91.15,14250.0,73.7864,73.9406,73.7378,73.9406,14250.0
2016-08-31 13:30:00,91.13,91.58,91.09,91.36,21254.0,73.9243,74.2894,73.8919,74.1109,21254.0
2016-08-31 14:00:00,91.34,91.55,91.34,91.43,14700.0,74.0947,74.265,74.0947,74.1677,14700.0
2016-08-31 14:30:00,91.43,91.43,91.04,91.05,21727.0,74.1677,74.1677,73.8513,73.8594,21727.0
2016-08-31 15:00:00,91.06,91.72,91.06,91.72,30617.0,73.8675,74.4029,73.8675,74.4029,30617.0
2016-08-31 15:30:00,91.72,91.96,91.4,91.53,108113.0,74.4029,74.5976,74.1434,74.2488,108113.0
2016-09-01 09:30:00,90.88,91.52,90.88,91.34,21511.0,73.7215,74.2407,73.7215,74.0947,21511.0
2016-09-01 10:00:00,91.33,91.64,91.12,91.3,21080.0,74.0866,74.338,73.9162,74.0622,21080.0
2016-09-01 10:30:00,91.22,91.6,91.2,91.58,19735.0,73.9973,74.3056,73.9811,74.2894,19735.0
2016-09-01 11:00:00,91.53,91.82,91.44,91.81,14484.0,74.2488,74.4841,74.1758,74.4759,14484.0
2016-09-01 11:30:00,91.8,91.88,91.74,91.8,11651.0,74.4678,74.5327,74.4192,74.4678,11651.0
2016-09-01 12:00:00,91.77,91.94,91.74,91.82,20755.0,74.4435,74.5814,74.4192,74.4841,20755.0
2016-09-01 12:30:00,91.81,91.93,91.78,91.9,6000.0,74.4759,74.5733,74.4516,74.5489,6000.0
2016-09-01 13:00:00,91.88,91.99,91.75,91.78,9933.0,74.5327,74.622,74.4273,74.4516,9933.0
2016-09-01 13:30:00,91.81,91.98,91.77,91.87,9511.0,74.4759,74.6138,74.4435,74.5246,9511.0
2016-09-01 14:00:00,91.8,92.02,91.78,92.02,7400.0,74.4678,74.6463,74.4516,74.6463,7400.0
2016-09-01 14:30:00,92.06,92.26,92.06,92.22,20035.0,74.6787,74.841,74.6787,74.8085,20035.0
2016-09-01 15:00:00,92.21,92.4,92.2,92.38,33678.0,74.8004,74.9545,74.7923,74.9383,33678.0
2016-09-01 15:30:00,92.32,92.48,92.14,92.39,55154.0,74.8897,75.0194,74.7436,74.9464,55154.0
2016-09-02 09:30:00,93.23,94.68,93.23,94.16,43560.0,75.6278,76.8041,75.6278,76.3823,43560.0
2016-09-02 10:00:00,94.3,94.31,93.14,93.16,20200.0,76.4958,76.5039,75.5548,75.5711,20200.0
2016-09-02 10:30:00,93.14,93.23,92.83,92.93,13148.0,75.5548,75.6278,75.3034,75.3845,13148.0
2016-09-02 11:00:00,92.95,93.31,92.89,93.31,4842.0,75.4007,75.6927,75.352,75.6927,4842.0
2016-09-02 11:30:00,93.34,93.36,93.28,93.28,4831.0,75.7171,75.7333,75.6684,75.6684,4831.0
2016-09-02 12:00:00,93.25,93.3,93.18,93.25,7086.0,75.6441,75.6846,75.5873,75.6441,7086.0
2016-09-02 12:30:00,93.22,93.26,93.09,93.09,6300.0,75.6197,75.6522,75.5143,75.5143,6300.0
2016-09-02 13:00:00,93.02,93.07,92.83,92.89,11326.0,75.4575,75.498,75.3034,75.352,11326.0
2016-09-02 13:30:00,92.92,93.04,92.81,92.99,7900.0,75.3764,75.4737,75.2871,75.4332,7900.0
2016-09-02 14:00:00,92.97,93.0,92.88,92.91,4628.0,75.4169,75.4413,75.3439,75.3683,4628.0
2016-09-02 14:30:00,92.85,92.96,92.73,92.79,4441.0,75.3196,75.4088,75.2222,75.2709,4441.0
2016-09-02 15:00:00,92.83,93.01,92.81,92.93,12345.0,75.3034,75.4494,75.2871,75.3845,12345.0
2016-09-02 15:30:00,92.92,92.96,92.77,92.86,38007.0,75.3764,75.4088,75.2547,75.3277,38007.0
2016-09-06 09:30:00,93.53,93.65,91.37,93.11,28922.0,75.8712,75.9685,74.119,75.5305,28922.0
2016-09-06 10:00:00,93.1,93.73,93.07,93.22,16150.0,75.5224,76.0334,75.498,75.6197,16150.0
2016-09-06 10:30:00,93.38,93.98,93.36,93.36,19932.0,75.7495,76.2362,75.7333,75.7333,19932.0
2016-09-06 11:00:00,93.38,93.5,93.15,93.5,6181.0,75.7495,75.8469,75.5629,75.8469,6181.0
2016-09-06 11:30:00,93.5,93.74,93.45,93.7,15426.0,75.8469,76.0416,75.8063,76.0091,15426.0
2016-09-06 12:00:00,93.71,93.71,93.51,93.57,9875.0,76.0172,76.0172,75.855,75.9036,9875.0
2016-09-06 12:30:00,93.57,93.64,93.47,93.5,15450.0,75.9036,75.9604,75.8225,75.8469,15450.0
2016-09-06 13:00:00,93.54,93.76,93.5,93.72,4601.0,75.8793,76.0578,75.8469,76.0253,4601.0
2016-09-06 13:30:00,93.74,93.74,93.58,93.71,11214.0,76.0416,76.0416,75.9118,76.0172,11214.0
2016-09-06 14:00:00,93.71,93.85,93.61,93.66,12973.0,76.0172,76.1308,75.9361,75.9767,12973.0
2016-09-06 14:30:00,93.65,93.76,93.6,93.71,4300.0,75.9685,76.0578,75.928,76.0172,4300.0
2016-09-06 15:00:00,93.73,93.75,93.35,93.48,8815.0,76.0334,76.0497,75.7252,75.8306,8815.0
2016-09-06 15:30:00,93.48,94.04,93.46,93.9,107577.0,75.8306,76.2849,75.8144,76.1713,107577.0
2016-09-07 09:30:00,93.8,93.8,92.79,93.04,16288.0,76.0902,76.0902,75.2709,75.4737,16288.0
2016-09-07 10:00:00,93.01,93.03,92.34,92.38,15129.0,75.4494,75.4656,74.9059,74.9383,15129.0
2016-09-07 10:30:00,92.52,92.89,92.44,92.51,21413.0,75.0519,75.352,74.987,75.0438,21413.0
2016-09-07 11:00:00,92.49,92.65,92.39,92.41,15657.0,75.0276,75.1573,74.9464,74.9627,15657.0
2016-09-07 11:30:00,92.43,92.68,92.43,92.55,10560.0,74.9789,75.1817,74.9789,75.0762,10560.0
2016-09-07 12:00:00,92.58,92.62,92.41,92.43,13794.0,75.1006,75.133,74.9627,74.9789,13794.0
2016-09-07 12:30:00,92.44,92.58,92.32,92.52,20224.0,74.987,75.1006,74.8897,75.0519,20224.0
2016-09-07 13:00:00,92.51,92.69,92.41,92.5,78587.0,75.0438,75.1898,74.9627,75.0357,78587.0
2016-09-07 13:30:00,92.51,92.55,92.41,92.41,7468.0,75.0438,75.0762,74.9627,74.9627,7468.0
2016-09-07 14:00:00,92.38,92.53,92.37,92.42,13153.0,74.9383,75.06,74.9302,74.9708,13153.0
2016-09-07 14:30:00,92.42,92.48,92.37,92.42,16112.0,74.9708,75.0194,74.9302,74.9708,16112.0
2016-09-07 15:00:00,92.43,92.47,92.32,92.36,14042.0,74.9789,75.0113,74.8897,74.9221,14042.0
2016-09-07 15:30:00,92.37,92.43,92.21,92.29,40429.0,74.9302,74.9789,74.8004,74.8653,40429.0
2016-09-08 09:30:00,92.52,93.0,92.33,92.49,15996.0,75.0519,75.4413,74.8978,75.0276,15996.0
2016-09-08 10:00:00,92.54,92.62,91.69,91.84,24572.0,75.0681,75.133,74.3786,74.5003,24572.0
2016-09-08 10:30:00,91.86,92.13,91.8,91.97,20072.0,74.5165,74.7355,74.4678,74.6057,20072.0
2016-09-08 11:00:00,92.02,92.17,91.71,91.71,20548.0,74.6463,74.768,74.3948,74.3948,20548.0
2016-09-08 11:30:00,91.74,91.83,91.38,91.46,19185.0,74.4192,74.4922,74.1271,74.192,19185.0
2016-09-08 12:00:00,91.5,91.72,91.48,91.48,7906.0,74.2245,74.4029,74.2082,74.2082,7906.0
2016-09-08 12:30:00,91.53,91.53,91.37,91.41,9327.0,74.2488,74.2488,74.119,74.1515,9327.0
2016-09-08 13:00:00,91.48,91.5,91.22,91.27,10300.0,74.2082,74.2245,73.9973,74.0379,10300.0
2016-09-08 13:30:00,91.31,91.41,91.16,91.35,9400.0,74.0703,74.1515,73.9487,74.1028,9400.0
2016-09-08 14:00:00,91.36,91.39,91.18,91.33,9710.0,74.1109,74.1352,73.9649,74.0866,9710.0
2016-09-08 14:30:00,91.3,91.47,91.29,91.34,10900.0,74.0622,74.2001,74.0541,74.0947,10900.0
2016-09-08 15:00:00,91.36,91.5,91.3,91.4,20650.0,74.1109,74.2245,74.0622,74.1434,20650.0
2016-09-08 15:30:00,91.39,91.56,91.05,91.09,119640.0,74.1352,74.2731,73.8594,73.8919,119640.0
2016-09-09 09:30:00,90.16,90.42,89.57,89.58,25642.0,73.1375,73.3484,72.6589,72.667,25642.0
2016-09-09 10:00:00,89.63,89.78,89.17,89.26,28078.0,72.7075,72.8292,72.3344,72.4074,28078.0
2016-09-09 10:30:00,89.27,89.38,88.86,89.36,26700.0,72.4155,72.5047,72.0829,72.4885,26700.0
2016-09-09 11:00:00,89.41,89.81,89.41,89.61,25623.0,72.5291,72.8535,72.5291,72.6913,25623.0
2016-09-09 11:30:00,89.69,89.79,89.48,89.54,19500.0,72.7562,72.8373,72.5859,72.6345,19500.0
2016-09-09 12:00:00,89.55,89.63,89.34,89.41,14025.0,72.6426,72.7075,72.4723,72.5291,14025.0
2016-09-09 12:30:00,89.38,89.44,89.21,89.27,55060.0,72.5047,72.5534,72.3668,72.4155,55060.0
2016-09-09 13:00:00,89.27,89.45,89.13,89.45,24331.0,72.4155,72.5615,72.3019,72.5615,24331.0
2016-09-09 13:30:00,89.46,89.55,89.27,89.45,17598.0,72.5696,72.6426,72.4155,72.5615,17598.0
2016-09-09 14:00:00,89.46,89.85,89.2,89.85,62891.0,72.5696,72.886,72.3587,72.886,62891.0
2016-09-09 14:30:00,89.84,90.1,89.68,90.0,47146.0,72.8779,73.0888,72.7481,73.0077,47146.0
2016-09-09 15:00:00,89.98,90.04,89.73,89.88,42616.0,72.9915,73.0401,72.7887,72.9103,42616.0
2016-09-09 15:30:00,89.82,89.96,89.73,89.84,168056.0,72.8617,72.9752,72.7887,72.8779,168056.0
2016-09-12 09:30:00,88.92,89.53,88.63,89.36,24803.0,72.1316,72.6264,71.8963,72.4885,24803.0
2016-09-12 10:00:00,89.3,89.43,88.92,89.17,22500.0,72.4398,72.5453,72.1316,72.3344,22500.0
2016-09-12 10:30:00,89.21,89.45,89.03,89.04,31204.0,72.3668,72.5615,72.2208,72.2289,31204.0
2016-09-12 11:00:00,89.03,89.09,88.83,89.05,72772.0,72.2208,72.2695,72.0586,72.237,72772.0
2016-09-12 11:30:00,89.03,89.28,88.98,89.0,32565.0,72.2208,72.4236,72.1803,72.1965,32565.0
2016-09-12 12:00:00,89.03,89.61,88.99,89.61,16535.0,72.2208,72.6913,72.1884,72.6913,16535.0
2016-09-12 12:30:00,89.64,89.79,89.54,89.56,20524.0,72.7156,72.8373,72.6345,72.6508,20524.0
2016-09-12 13:00:00,89.55,90.16,89.5,89.5,50406.0,72.6426,73.1375,72.6021,72.6021,50406.0
2016-09-12 13:30:00,89.56,90.52,89.42,90.52,22402.0,72.6508,73.4295,72.5372,73.4295,22402.0
2016-09-12 14:00:00,90.49,90.78,90.48,90.65,18756.0,73.4052,73.6404,73.3971,73.535,18756.0
2016-09-12 14:30:00,90.65,91.11,90.62,90.98,23258.0,73.535,73.9081,73.5106,73.8026,23258.0
2016-09-12 15:00:00,91.02,91.42,90.96,91.24,25564.0,73.8351,74.1596,73.7864,74.0136,25564.0
2016-09-12 15:30:00,91.22,91.24,90.85,90.97,61842.0,73.9973,74.0136,73.6972,73.7945,61842.0
2016-09-13 09:30:00,89.54,89.89,89.27,89.4,34924.0,72.6345,72.9184,72.4155,72.521,34924.0
2016-09-13 10:00:00,89.41,89.6,89.33,89.46,33679.0,72.5291,72.6832,72.4642,72.5696,33679.0
2016-09-13 10:30:00,89.44,89.55,88.21,88.25,50171.0,72.5534,72.6426,71.5556,71.5881,50171.0
2016-09-13 11:00:00,88.22,88.3,87.8,88.19,78571.0,71.5637,71.6286,71.223,71.5394,78571.0
2016-09-13 11:30:00,88.18,88.53,87.74,88.16,26220.0,71.5313,71.8152,71.1744,71.5151,26220.0
2016-09-13 12:00:00,88.14,88.51,88.08,88.16,17584.0,71.4989,71.799,71.4502,71.5151,17584.0
2016-09-13 12:30:00,88.19,88.31,87.61,87.66,20502.0,71.5394,71.6368,71.0689,71.1095,20502.0
2016-09-13 13:00:00,87.67,88.17,87.42,88.0,66080.0,71.1176,71.5232,70.9148,71.3853,66080.0
2016-09-13 13:30:00,88.03,88.05,87.36,87.48,64920.0,71.4096,71.4258,70.8661,70.9635,64920.0
2016-09-13 14:00:00,87.45,87.8,87.35,87.53,53601.0,70.9391,71.223,70.858,71.004,53601.0
2016-09-13 14:30:00,87.52,87.98,87.49,87.56,89985.0,70.9959,71.3691,70.9716,71.0284,89985.0
2016-09-13 15:00:00,87.59,87.72,87.31,87.67,69989.0,71.0527,71.1581,70.8256,71.1176,69989.0
2016-09-13 15:30:00,87.69,87.99,87.59,87.72,195434.0,71.1338,71.3772,71.0527,71.1581,195434.0
2016-09-14 09:30:00,87.24,87.97,86.88,86.95,36418.0,70.7688,71.3609,70.4767,70.5335,36418.0
2016-09-14 10:00:00,86.97,87.38,86.86,87.12,46315.0,70.5498,70.8823,70.4605,70.6714,46315.0
2016-09-14 10:30:00,87.16,87.41,86.34,86.35,47333.0,70.7039,70.9067,70.0387,70.0468,47333.0
2016-09-14 11:00:00,86.39,86.8,86.19,86.2,30614.0,70.0793,70.4118,69.917,69.9251,30614.0
2016-09-14 11:30:00,86.1,86.6,86.06,86.59,44304.0,69.844,70.2496,69.8116,70.2415,44304.0
2016-09-14 12:00:00,86.6,86.65,86.32,86.36,56408.0,70.2496,70.2902,70.0225,70.0549,56408.0
2016-09-14 12:30:00,86.39,86.52,86.28,86.48,23012.0,70.0793,70.1847,69.99,70.1523,23012.0
2016-09-14 13:00:00,86.56,86.8,86.39,86.72,43800.0,70.2172,70.4118,70.0793,70.347,43800.0
2016-09-14 13:30:00,86.66,86.8,86.37,86.47,31388.0,70.2983,70.4118,70.063,70.1442,31388.0
2016-09-14 14:00:00,86.49,86.61,86.26,86.45,126530.0,70.1604,70.2577,69.9738,70.1279,126530.0
2016-09-14 14:30:00,86.46,86.98,86.4,86.93,38686.0,70.136,70.5579,70.0874,70.5173,38686.0
2016-09-14 15:00:00,86.93,87.02,86.69,86.74,145820.0,70.5173,70.5903,70.3226,70.3632,145820.0
2016-09-14 15:30:00,86.68,87.26,86.67,87.25,142307.0,70.3145,70.785,70.3064,70.7769,142307.0
2016-09-15 09:30:00,87.64,87.97,86.64,87.07,38213.0,71.0933,71.3609,70.2821,70.6309,38213.0
2016-09-15 10:00:00,87.19,87.51,87.0,87.01,16696.0,70.7282,70.9878,70.5741,70.5822,16696.0
2016-09-15 10:30:00,87.01,87.42,87.0,87.36,21940.0,70.5822,70.9148,70.5741,70.8661,21940.0
2016-09-15 11:00:00,87.43,87.55,87.23,87.55,31026.0,70.9229,71.0202,70.7607,71.0202,31026.0
2016-09-15 11:30:00,87.53,87.81,87.52,87.78,55735.0,71.004,71.2312,70.9959,71.2068,55735.0
2016-09-15 12:00:00,87.75,87.8,87.57,87.58,11390.0,71.1825,71.223,71.0365,71.0446,11390.0
2016-09-15 12:30:00,87.58,87.89,87.37,87.58,24864.0,71.0446,71.2961,70.8742,71.0446,24864.0
2016-09-15 13:00:00,87.62,87.7,87.5,87.57,29687.0,71.077,71.1419,70.9797,71.0365,29687.0
2016-09-15 13:30:00,87.63,88.02,87.62,87.87,52812.0,71.0851,71.4015,71.077,71.2798,52812.0
2016-09-15 14:00:00,87.88,87.88,87.56,87.56,28914.0,71.2879,71.2879,71.0284,71.0284,28914.0
2016-09-15 14:30:00,87.55,87.66,87.28,87.32,39901.0,71.0202,71.1095,70.8012,70.8337,39901.0
2016-09-15 15:00:00,87.32,87.42,86.95,87.0,66075.0,70.8337,70.9148,70.5335,70.5741,66075.0
2016-09-15 15:30:00,86.99,87.14,86.73,86.74,126429.0,70.566,70.6877,70.3551,70.3632,126429.0
2016-09-16 09:30:00,86.05,86.3,85.63,86.3,14767.0,69.8035,70.0062,69.4627,70.0062,14767.0
2016-09-16 10:00:00,86.3,86.39,85.64,86.19,21061.0,70.0062,70.0793,69.4709,69.917,21061.0
2016-09-16 10:30:00,86.15,86.71,86.12,86.41,11353.0,69.8846,70.3388,69.8602,70.0955,11353.0
2016-09-16 11:00:00,86.33,86.58,86.19,86.49,12400.0,70.0306,70.2334,69.917,70.1604,12400.0
2016-09-16 11:30:00,86.56,86.56,86.05,86.28,24417.0,70.2172,70.2172,69.8035,69.99,24417.0
2016-09-16 12:00:00,86.26,86.41,86.19,86.27,12802.0,69.9738,70.0955,69.917,69.9819,12802.0
2016-09-16 12:30:00,86.29,86.32,85.85,86.11,10612.0,69.9981,70.0225,69.6412,69.8521,10612.0
2016-09-16 13:00:00,86.09,86.2,85.83,85.88,26884.0,69.8359,69.9251,69.625,69.6655,26884.0
2016-09-16 13:30:00,85.88,86.01,85.64,85.92,37163.0,69.6655,69.771,69.4709,69.698,37163.0
2016-09-16 14:00:00,85.9,85.96,85.77,85.84,14951.0,69.6818,69.7304,69.5763,69.6331,14951.0
2016-09-16 14:30:00,85.85,86.29,85.85,86.08,24455.0,69.6412,69.9981,69.6412,69.8278,24455.0
2016-09-16 15:00:00,86.09,86.24,86.05,86.21,23349.0,69.8359,69.9576,69.8035,69.9332,23349.0
2016-09-16 15:30:00,86.18,86.26,86.07,86.13,120659.0,69.9089,69.9738,69.8197,69.8683,120659.0
2016-09-19 09:30:00,86.78,86.78,85.71,85.94,51015.0,70.3956,70.3956,69.5276,69.7142,51015.0
2016-09-19 10:00:00,85.9,86.18,85.75,86.18,46762.0,69.6818,69.9089,69.5601,69.9089,46762.0
2016-09-19 10:30:00,86.11,86.17,85.87,85.88,35064.0,69.8521,69.9008,69.6574,69.6655,35064.0
2016-09-19 11:00:00,85.93,86.13,85.83,86.1,30632.0,69.7061,69.8683,69.625,69.844,30632.0
2016-09-19 11:30:00,86.15,86.24,86.1,86.11,17465.0,69.8846,69.9576,69.844,69.8521,17465.0
2016-09-19 12:00:00,86.11,86.15,85.76,85.89,16768.0,69.8521,69.8846,69.5682,69.6737,16768.0
2016-09-19 12:30:00,85.89,85.9,85.65,85.72,13118.0,69.6737,69.6818,69.479,69.5358,13118.0
2016-09-19 13:00:00,85.63,85.8,85.52,85.53,15555.0,69.4627,69.6007,69.3735,69.3816,15555.0
2016-09-19 13:30:00,85.53,85.64,85.37,85.58,19127.0,69.3816,69.4709,69.2518,69.4222,19127.0
2016-09-19 14:00:00,85.63,85.68,85.53,85.67,12635.0,69.4627,69.5033,69.3816,69.4952,12635.0
2016-09-19 14:30:00,85.68,85.87,85.62,85.79,17011.0,69.5033,69.6574,69.4546,69.5925,17011.0
2016-09-19 15:00:00,85.81,85.88,85.72,85.78,27009.0,69.6088,69.6655,69.5358,69.5844,27009.0
2016-09-19 15:30:00,85.79,85.92,85.63,85.88,81682.0,69.5925,69.698,69.4627,69.6655,81682.0
2016-09-20 09:30:00,86.21,86.52,86.03,86.39,60635.0,69.9332,70.1847,69.7872,70.0793,60635.0
2016-09-20 10:00:00,86.39,87.11,86.36,87.05,34123.0,70.0793,70.6633,70.0549,70.6146,34123.0
2016-09-20 10:30:00,87.04,87.54,87.03,87.44,27564.0,70.6065,71.0121,70.5984,70.931,27564.0
2016-09-20 11:00:00,87.43,87.6,87.22,87.25,42475.0,70.9229,71.0608,70.7526,70.7769,42475.0
2016-09-20 11:30:00,87.27,87.74,87.14,87.36,65612.0,70.7931,71.1744,70.6877,70.8661,65612.0
2016-09-20 12:00:00,87.3,87.45,87.22,87.4,31179.0,70.8174,70.9391,70.7526,70.8986,31179.0
2016-09-20 12:30:00,87.39,87.43,87.2,87.22,25637.0,70.8905,70.9229,70.7363,70.7526,25637.0
2016-09-20 13:00:00,87.25,87.46,87.23,87.46,25563.0,70.7769,70.9472,70.7607,70.9472,25563.0
2016-09-20 13:30:00,87.52,87.62,87.42,87.5,19210.0,70.9959,71.077,70.9148,70.9797,19210.0
2016-09-20 14:00:00,87.5,87.63,87.42,87.63,18465.0,70.9797,71.0851,70.9148,71.0851,18465.0
2016-09-20 14:30:00,87.65,87.67,87.45,87.45,31301.0,71.1014,71.1176,70.9391,70.9391,31301.0
2016-09-20 15:00:00,87.44,87.7,87.43,87.67,60095.0,70.931,71.1419,70.9229,71.1176,60095.0
2016-09-20 15:30:00,87.65,87.76,87.51,87.52,114483.0,71.1014,71.1906,70.9878,70.9959,114483.0
2016-09-21 09:30:00,88.1,88.65,87.54,88.58,44602.0,71.4664,71.9126,71.0121,71.8558,44602.0
2016-09-21 10:00:00,88.53,88.69,88.33,88.65,32936.0,71.8152,71.945,71.653,71.9126,32936.0
2016-09-21 10:30:00,88.68,88.98,88.53,88.95,57186.0,71.9369,72.1803,71.8152,72.1559,57186.0
2016-09-21 11:00:00,88.93,88.94,88.21,88.38,18813.0,72.1397,72.1478,71.5556,71.6935,18813.0
2016-09-21 11:30:00,88.37,88.44,88.11,88.28,34498.0,71.6854,71.7422,71.4745,71.6124,34498.0
2016-09-21 12:00:00,88.27,88.48,88.18,88.37,98179.0,71.6043,71.7747,71.5313,71.6854,98179.0
2016-09-21 12:30:00,88.38,88.75,88.36,88.68,117005.0,71.6935,71.9937,71.6773,71.9369,117005.0
2016-09-21 13:00:00,88.73,88.8,88.54,88.64,61127.0,71.9775,72.0342,71.8233,71.9044,61127.0
2016-09-21 13:30:00,88.64,89.27,88.64,88.93,51979.0,71.9044,72.4155,71.9044,72.1397,51979.0
2016-09-21 14:00:00,88.91,90.31,88.83,89.6,111453.0,72.1235,73.2591,72.0586,72.6832,111453.0
2016-09-21 14:30:00,89.54,90.36,89.45,90.08,113158.0,72.6345,73.2997,72.5615,73.0726,113158.0
2016-09-21 15:00:00,90.1,90.5,90.1,90.32,58623.0,73.0888,73.4133,73.0888,73.2673,58623.0
2016-09-21 15:30:00,90.32,90.6,90.29,90.5,165556.0,73.2673,73.4944,73.2429,73.4133,165556.0
2016-09-22 09:30:00,91.43,92.72,91.37,92.31,52092.0,74.1677,75.2141,74.119,74.8815,52092.0
2016-09-22 10:00:00,92.19,92.52,91.59,92.14,161253.0,74.7842,75.0519,74.2975,74.7436,161253.0
2016-09-22 10:30:00,92.1,92.1,90.99,91.28,35923.0,74.7112,74.7112,73.8108,74.046,35923.0
2016-09-22 11:00:00,91.27,91.56,91.11,91.37,59859.0,74.0379,74.2731,73.9081,74.119,59859.0
2016-09-22 11:30:00,91.35,91.53,91.3,91.43,92585.0,74.1028,74.2488,74.0622,74.1677,92585.0
2016-09-22 12:00:00,91.43,91.5,91.21,91.31,53474.0,74.1677,74.2245,73.9892,74.0703,53474.0
2016-09-22 12:30:00,91.33,91.54,91.2,91.29,51423.0,74.0866,74.2569,73.9811,74.0541,51423.0
2016-09-22 13:00:00,91.27,91.43,91.21,91.26,44997.0,74.0379,74.1677,73.9892,74.0298,44997.0
2016-09-22 13:30:00,91.25,91.37,91.25,91.31,41172.0,74.0217,74.119,74.0217,74.0703,41172.0
2016-09-22 14:00:00,91.3,91.32,91.15,91.3,104119.0,74.0622,74.0785,73.9406,74.0622,104119.0
2016-09-22 14:30:00,91.28,91.43,91.25,91.37,71243.0,74.046,74.1677,74.0217,74.119,71243.0
2016-09-22 15:00:00,91.37,91.58,91.31,91.58,25651.0,74.119,74.2894,74.0703,74.2894,25651.0
2016-09-22 15:30:00,91.58,91.65,91.39,91.59,117661.0,74.2894,74.3462,74.1352,74.2975,117661.0
2016-09-23 09:30:00,91.13,91.82,91.13,91.5,54818.0,73.9243,74.4841,73.9243,74.2245,54818.0
2016-09-23 10:00:00,91.45,91.58,91.15,91.27,21898.0,74.1839,74.2894,73.9406,74.0379,21898.0
2016-09-23 10:30:00,91.29,91.4,91.1,91.39,72361.0,74.0541,74.1434,73.9,74.1352,72361.0
2016-09-23 11:00:00,91.38,91.39,91.19,91.25,28061.0,74.1271,74.1352,73.973,74.0217,28061.0
2016-09-23 11:30:00,91.28,91.41,91.2,91.3,48543.0,74.046,74.1515,73.9811,74.0622,48543.0
2016-09-23 12:00:00,91.33,91.66,91.33,91.44,88075.0,74.0866,74.3543,74.0866,74.1758,88075.0
2016-09-23 12:30:00,91.45,91.52,91.12,91.12,93620.0,74.1839,74.2407,73.9162,73.9162,93620.0
2016-09-23 13:00:00,91.17,91.44,91.05,91.21,127667.0,73.9568,74.1758,73.8594,73.9892,127667.0
2016-09-23 13:30:00,91.22,91.36,91.22,91.26,66008.0,73.9973,74.1109,73.9973,74.0298,66008.0
2016-09-23 14:00:00,91.25,91.98,91.2,91.9,75930.0,74.0217,74.6138,73.9811,74.5489,75930.0
2016-09-23 14:30:00,91.89,92.05,91.6,91.62,185759.0,74.5408,74.6706,74.3056,74.3218,185759.0
2016-09-23 15:00:00,91.6,91.78,91.5,91.64,118276.0,74.3056,74.4516,74.2245,74.338,118276.0
2016-09-23 15:30:00,91.7,92.0,91.69,91.78,142772.0,74.3867,74.6301,74.3786,74.4516,142772.0
2016-09-26 09:30:00,91.09,91.13,90.15,90.19,17014.0,73.8919,73.9243,73.1294,73.1618,17014.0
2016-09-26 10:00:00,90.27,91.93,89.93,91.05,180015.0,73.2267,74.5733,72.9509,73.8594,180015.0
2016-09-26 10:30:00,91.05,91.5,90.48,91.42,123185.0,73.8594,74.2245,73.3971,74.1596,123185.0
2016-09-26 11:00:00,91.42,92.06,91.39,91.65,409164.0,74.1596,74.6787,74.1352,74.3462,409164.0
2016-09-26 11:30:00,91.66,91.89,91.55,91.82,75215.0,74.3543,74.5408,74.265,74.4841,75215.0
2016-09-26 12:00:00,91.81,92.4,91.71,92.35,149359.0,74.4759,74.9545,74.3948,74.914,149359.0
2016-09-26 12:30:00,92.32,92.4,92.26,92.27,171353.0,74.8897,74.9545,74.841,74.8491,171353.0
2016-09-26 13:00:00,92.28,92.33,91.8,91.91,187904.0,74.8572,74.8978,74.4678,74.5571,187904.0
2016-09-26 13:30:00,91.94,91.99,91.42,91.42,91488.0,74.5814,74.622,74.1596,74.1596,91488.0
2016-09-26 14:00:00,91.41,91.78,90.82,90.94,202888.0,74.1515,74.4516,73.6729,73.7702,202888.0
2016-09-26 14:30:00,90.97,91.22,90.17,90.26,116335.0,73.7945,73.9973,73.1456,73.2186,116335.0
2016-09-26 15:00:00,90.24,90.46,90.07,90.28,82273.0,73.2024,73.3808,73.0645,73.2348,82273.0
2016-09-26 15:30:00,90.31,90.89,90.02,90.16,332690.0,73.2591,73.7296,73.0239,73.1375,332690.0
2016-09-27 09:30:00,90.67,91.54,90.17,91.05,42880.0,73.5512,74.2569,73.1456,73.8594,42880.0
2016-09-27 10:00:00,91.05,91.69,90.98,91.62,39190.0,73.8594,74.3786,73.8026,74.3218,39190.0
2016-09-27 10:30:00,91.65,91.85,91.39,91.6,59579.0,74.3462,74.5084,74.1352,74.3056,59579.0
2016-09-27 11:00:00,91.6,92.01,91.53,91.97,19064.0,74.3056,74.6382,74.2488,74.6057,19064.0
2016-09-27 11:30:00,91.95,92.85,91.95,92.68,110628.0,74.5895,75.3196,74.5895,75.1817,110628.0
2016-09-27 12:00:00,92.69,93.44,92.55,93.29,47555.0,75.1898,75.7982,75.0762,75.6765,47555.0
2016-09-27 12:30:00,93.32,93.34,92.24,92.49,46243.0,75.7008,75.7171,74.8248,75.0276,46243.0
2016-09-27 13:00:00,92.52,92.91,92.52,92.83,19238.0,75.0519,75.3683,75.0519,75.3034,19238.0
2016-09-27 13:30:00,92.88,92.94,92.4,92.51,13558.0,75.3439,75.3926,74.9545,75.0438,13558.0
2016-09-27 14:00:00,92.52,92.61,92.35,92.4,8886.0,75.0519,75.1249,74.914,74.9545,8886.0
2016-09-27 14:30:00,92.42,92.65,92.36,92.5,14737.0,74.9708,75.1573,74.9221,75.0357,14737.0
2016-09-27 15:00:00,92.53,92.69,92.46,92.46,15306.0,75.06,75.1898,75.0032,75.0032,15306.0
2016-09-27 15:30:00,92.48,92.75,92.47,92.56,101879.0,75.0194,75.2385,75.0113,75.0843,101879.0
2016-09-28 09:30:00,92.53,93.4,92.41,92.41,14979.0,75.06,75.7657,74.9627,74.9627,14979.0
2016-09-28 10:00:00,92.5,92.88,92.48,92.54,33300.0,75.0357,75.3439,75.0194,75.0681,33300.0
2016-09-28 10:30:00,92.59,92.71,91.69,91.76,20049.0,75.1087,75.206,74.3786,74.4354,20049.0
2016-09-28 11:00:00,91.74,91.86,91.52,91.77,10484.0,74.4192,74.5165,74.2407,74.4435,10484.0
2016-09-28 11:30:00,91.83,91.88,91.71,91.79,12635.0,74.4922,74.5327,74.3948,74.4597,12635.0
2016-09-28 12:00:00,91.77,91.78,91.24,91.55,67286.0,74.4435,74.4516,74.0136,74.265,67286.0
2016-09-28 12:30:00,91.52,91.84,91.51,91.78,60397.0,74.2407,74.5003,74.2326,74.4516,60397.0
2016-09-28 13:00:00,91.78,92.2,91.72,92.0,122793.0,74.4516,74.7923,74.4029,74.6301,122793.0
2016-09-28 13:30:00,92.02,92.13,91.76,91.97,38465.0,74.6463,74.7355,74.4354,74.6057,38465.0
2016-09-28 14:00:00,91.97,92.79,91.86,92.7,32502.0,74.6057,75.2709,74.5165,75.1979,32502.0
2016-09-28 14:30:00,92.71,92.86,92.66,92.81,51626.0,75.206,75.3277,75.1655,75.2871,51626.0
2016-09-28 15:00:00,92.82,92.82,92.22,92.29,46528.0,75.2953,75.2953,74.8085,74.8653,46528.0
2016-09-28 15:30:00,92.27,92.7,92.24,92.55,48598.0,74.8491,75.1979,74.8248,75.0762,48598.0
2016-09-29 09:30:00,92.65,92.65,92.02,92.5,18956.0,75.1573,75.1573,74.6463,75.0357,18956.0
2016-09-29 10:00:00,92.44,92.72,92.26,92.64,52865.0,74.987,75.2141,74.841,75.1492,52865.0
2016-09-29 10:30:00,92.63,92.98,92.57,92.73,58942.0,75.1411,75.425,75.0925,75.2222,58942.0
2016-09-29 11:00:00,92.7,92.84,92.65,92.84,10656.0,75.1979,75.3115,75.1573,75.3115,10656.0
2016-09-29 11:30:00,92.8,92.85,92.71,92.8,10156.0,75.279,75.3196,75.206,75.279,10156.0
2016-09-29 12:00:00,92.8,93.15,92.73,93.07,36007.0,75.279,75.5629,75.2222,75.498,36007.0
2016-09-29 12:30:00,93.1,93.12,92.5,92.8,83092.0,75.5224,75.5386,75.0357,75.279,83092.0
2016-09-29 13:00:00,92.83,92.85,92.09,92.09,57058.0,75.3034,75.3196,74.7031,74.7031,57058.0
2016-09-29 13:30:00,92.07,92.18,91.38,91.49,23379.0,74.6869,74.7761,74.1271,74.2164,23379.0
2016-09-29 14:00:00,91.55,92.2,91.55,92.2,26199.0,74.265,74.7923,74.265,74.7923,26199.0
2016-09-29 14:30:00,92.19,92.24,91.85,91.85,26283.0,74.7842,74.8248,74.5084,74.5084,26283.0
2016-09-29 15:00:00,91.82,92.28,91.6,91.74,83374.0,74.4841,74.8572,74.3056,74.4192,83374.0
2016-09-29 15:30:00,91.78,91.95,91.57,91.57,94873.0,74.4516,74.5895,74.2813,74.2813,94873.0
2016-09-30 09:30:00,91.93,92.55,91.88,92.04,22725.0,74.5733,75.0762,74.5327,74.6625,22725.0
2016-09-30 10:00:00,92.05,92.9,92.05,92.9,49327.0,74.6706,75.3601,74.6706,75.3601,49327.0
2016-09-30 10:30:00,92.89,93.2,92.71,92.86,86957.0,75.352,75.6035,75.206,75.3277,86957.0
2016-09-30 11:00:00,92.91,93.21,92.88,93.21,17889.0,75.3683,75.6116,75.3439,75.6116,17889.0
2016-09-30 11:30:00,93.17,93.17,92.97,92.98,25462.0,75.5792,75.5792,75.4169,75.425,25462.0
2016-09-30 12:00:00,93.02,93.02,92.74,92.85,34279.0,75.4575,75.4575,75.2304,75.3196,34279.0
2016-09-30 12:30:00,92.85,93.13,92.78,92.94,32510.0,75.3196,75.5467,75.2628,75.3926,32510.0
2016-09-30 13:00:00,92.92,92.96,92.72,92.83,26452.0,75.3764,75.4088,75.2141,75.3034,26452.0
2016-09-30 13:30:00,92.84,93.2,92.4,92.4,115891.0,75.3115,75.6035,74.9545,74.9545,115891.0
2016-09-30 14:00:00,92.37,92.51,92.02,92.31,40550.0,74.9302,75.0438,74.6463,74.8815,40550.0
2016-09-30 14:30:00,92.35,92.79,92.28,92.67,100716.0,74.914,75.2709,74.8572,75.1736,100716.0
2016-09-30 15:00:00,92.66,92.73,92.36,92.39,31561.0,75.1655,75.2222,74.9221,74.9464,31561.0
2016-09-30 15:30:00,92.41,92.56,92.01,92.04,154625.0,74.9627,75.0843,74.6382,74.6625,154625.0
2016-10-03 09:30:00,92.39,92.52,92.11,92.52,24299.0,74.9464,75.0519,74.7193,75.0519,24299.0
2016-10-03 10:00:00,92.53,93.25,92.45,92.96,70677.0,75.06,75.6441,74.9951,75.4088,70677.0
2016-10-03 10:30:00,92.9,93.17,92.54,92.54,41727.0,75.3601,75.5792,75.0681,75.0681,41727.0
2016-10-03 11:00:00,92.53,92.68,92.15,92.56,42852.0,75.06,75.1817,74.7517,75.0843,42852.0
2016-10-03 11:30:00,92.55,93.35,92.51,92.95,85056.0,75.0762,75.7252,75.0438,75.4007,85056.0
2016-10-03 12:00:00,92.89,93.11,92.49,92.94,36311.0,75.352,75.5305,75.0276,75.3926,36311.0
2016-10-03 12:30:00,92.95,93.33,92.84,92.93,43468.0,75.4007,75.709,75.3115,75.3845,43468.0
2016-10-03 13:00:00,92.92,93.14,92.71,92.76,50169.0,75.3764,75.5548,75.206,75.2466,50169.0
2016-10-03 13:30:00,92.66,92.66,92.34,92.51,21359.0,75.1655,75.1655,74.9059,75.0438,21359.0
2016-10-03 14:00:00,92.48,92.76,92.32,92.72,18877.0,75.0194,75.2466,74.8897,75.2141,18877.0
2016-10-03 14:30:00,92.71,93.16,92.64,93.1,54729.0,75.206,75.5711,75.1492,75.5224,54729.0
2016-10-03 15:00:00,93.08,93.24,93.01,93.18,50218.0,75.5062,75.636,75.4494,75.5873,50218.0
2016-10-03 15:30:00,93.18,93.46,93.16,93.31,70473.0,75.5873,75.8144,75.5711,75.6927,70473.0
2016-10-04 09:30:00,93.16,94.59,92.17,94.59,40147.0,75.5711,76.7311,74.768,76.7311,40147.0
2016-10-04 10:00:00,94.58,94.58,93.91,94.4,34487.0,76.723,76.723,76.1795,76.5769,34487.0
2016-10-04 10:30:00,94.36,94.62,94.21,94.62,46784.0,76.5445,76.7554,76.4228,76.7554,46784.0
2016-10-04 11:00:00,94.65,94.87,94.49,94.69,30053.0,76.7797,76.9582,76.6499,76.8122,30053.0
2016-10-04 11:30:00,94.67,94.71,94.01,94.14,62996.0,76.796,76.8284,76.2606,76.366,62996.0
2016-10-04 12:00:00,94.14,94.41,94.08,94.27,14277.0,76.366,76.5851,76.3174,76.4715,14277.0
2016-10-04 12:30:00,94.33,94.39,93.87,94.0,60383.0,76.5202,76.5688,76.147,76.2525,60383.0
2016-10-04 13:00:00,94.01,94.04,93.81,94.0,52454.0,76.2606,76.2849,76.0983,76.2525,52454.0
2016-10-04 13:30:00,93.98,94.12,93.89,94.05,17452.0,76.2362,76.3498,76.1632,76.293,17452.0
2016-10-04 14:00:00,94.05,94.09,93.74,93.81,20165.0,76.293,76.3255,76.0416,76.0983,20165.0
2016-10-04 14:30:00,93.8,93.92,93.72,93.81,13870.0,76.0902,76.1876,76.0253,76.0983,13870.0
2016-10-04 15:00:00,93.84,93.99,93.84,93.99,97793.0,76.1227,76.2444,76.1227,76.2444,97793.0
2016-10-04 15:30:00,93.99,94.25,93.96,94.16,108603.0,76.2444,76.4553,76.22,76.3823,108603.0
2016-10-05 09:30:00,94.82,94.9,94.16,94.47,40987.0,76.9176,76.9825,76.3823,76.6337,40987.0
2016-10-05 10:00:00,94.43,94.71,93.76,93.97,21601.0,76.6013,76.8284,76.0578,76.2281,21601.0
2016-10-05 10:30:00,94.01,94.22,93.91,94.21,26056.0,76.2606,76.4309,76.1795,76.4228,26056.0
2016-10-05 11:00:00,94.16,94.45,94.16,94.38,17271.0,76.3823,76.6175,76.3823,76.5607,17271.0
2016-10-05 11:30:00,94.42,94.69,94.42,94.66,9500.0,76.5932,76.8122,76.5932,76.7879,9500.0
2016-10-05 12:00:00,94.64,95.18,94.61,94.75,41531.0,76.7716,77.2097,76.7473,76.8609,41531.0
2016-10-05 12:30:00,94.81,94.85,94.49,94.49,10860.0,76.9095,76.942,76.6499,76.6499,10860.0
2016-10-05 13:00:00,94.5,94.66,94.43,94.51,9214.0,76.6581,76.7879,76.6013,76.6662,9214.0
2016-10-05 13:30:00,94.52,94.69,94.47,94.64,11675.0,76.6743,76.8122,76.6337,76.7716,11675.0
2016-10-05 14:00:00,94.64,94.7,94.46,94.53,7639.0,76.7716,76.8203,76.6256,76.6824,7639.0
2016-10-05 14:30:00,94.5,94.76,94.42,94.53,71496.0,76.6581,76.869,76.5932,76.6824,71496.0
2016-10-05 15:00:00,94.58,94.92,94.58,94.65,100895.0,76.723,76.9988,76.723,76.7797,100895.0
2016-10-05 15:30:00,94.62,94.71,94.53,94.58,66926.0,76.7554,76.8284,76.6824,76.723,66926.0
2016-10-06 09:30:00,93.66,94.51,93.55,93.92,41613.0,75.9767,76.6662,75.8874,76.1876,41613.0
2016-10-06 10:00:00,93.99,94.06,93.92,93.96,7450.0,76.2444,76.3011,76.1876,76.22,7450.0
2016-10-06 10:30:00,93.98,93.98,93.73,93.78,25865.0,76.2362,76.2362,76.0334,76.074,25865.0
2016-10-06 11:00:00,93.77,93.79,93.45,93.74,118412.0,76.0659,76.0821,75.8063,76.0416,118412.0
2016-10-06 11:30:00,93.73,94.01,93.66,93.83,55909.0,76.0334,76.2606,75.9767,76.1146,55909.0
2016-10-06 12:00:00,93.9,94.26,93.85,94.2,29166.0,76.1713,76.4634,76.1308,76.4147,29166.0
2016-10-06 12:30:00,94.18,94.91,94.16,94.59,25744.0,76.3985,76.9907,76.3823,76.7311,25744.0
2016-10-06 13:00:00,94.57,94.64,94.49,94.61,9521.0,76.7148,76.7716,76.6499,76.7473,9521.0
2016-10-06 13:30:00,94.58,94.62,94.35,94.44,8180.0,76.723,76.7554,76.5364,76.6094,8180.0
2016-10-06 14:00:00,94.43,94.43,94.22,94.37,5084.0,76.6013,76.6013,76.4309,76.5526,5084.0
2016-10-06 14:30:00,94.37,94.4,94.17,94.17,7451.0,76.5526,76.5769,76.3904,76.3904,7451.0
2016-10-06 15:00:00,94.17,94.34,94.1,94.34,14076.0,76.3904,76.5283,76.3336,76.5283,14076.0
2016-10-06 15:30:00,94.32,94.44,94.21,94.32,37605.0,76.512,76.6094,76.4228,76.512,37605.0
2016-10-07 09:30:00,94.05,94.11,93.1,93.15,23030.0,76.293,76.3417,75.5224,75.5629,23030.0
2016-10-07 10:00:00,93.29,93.68,93.24,93.32,13811.0,75.6765,75.9929,75.636,75.7008,13811.0
2016-10-07 10:30:00,93.31,93.35,92.98,93.31,99092.0,75.6927,75.7252,75.425,75.6927,99092.0
2016-10-07 11:00:00,93.31,93.37,93.1,93.36,18439.0,75.6927,75.7414,75.5224,75.7333,18439.0
2016-10-07 11:30:00,93.38,93.43,92.85,92.91,12510.0,75.7495,75.7901,75.3196,75.3683,12510.0
2016-10-07 12:00:00,93.01,93.09,92.77,92.97,9000.0,75.4494,75.5143,75.2547,75.4169,9000.0
2016-10-07 12:30:00,92.96,93.02,92.82,92.94,12050.0,75.4088,75.4575,75.2953,75.3926,12050.0
2016-10-07 13:00:00,92.94,93.1,92.88,93.02,9127.0,75.3926,75.5224,75.3439,75.4575,9127.0
2016-10-07 13:30:00,93.02,93.18,92.98,93.0,13374.0,75.4575,75.5873,75.425,75.4413,13374.0
2016-10-07 14:00:00,93.06,93.24,92.94,93.19,14760.0,75.4899,75.636,75.3926,75.5954,14760.0
2016-10-07 14:30:00,93.17,93.24,93.0,93.02,15550.0,75.5792,75.636,75.4413,75.4575,15550.0
2016-10-07 15:00:00,93.04,93.31,93.0,93.29,44396.0,75.4737,75.6927,75.4413,75.6765,44396.0
2016-10-07 15:30:00,93.29,93.35,93.09,93.25,101213.0,75.6765,75.7252,75.5143,75.6441,101213.0
2016-10-10 09:30:00,93.65,95.66,93.65,95.65,47310.0,75.9685,77.599,75.9685,77.5909,47310.0
2016-10-10 10:00:00,95.61,96.61,95.44,96.53,61385.0,77.5585,78.3697,77.4206,78.3048,61385.0
2016-10-10 10:30:00,96.58,96.69,96.44,96.53,29822.0,78.3453,78.4346,78.2318,78.3048,29822.0
2016-10-10 11:00:00,96.49,96.64,96.47,96.56,22877.0,78.2723,78.394,78.2561,78.3291,22877.0
2016-10-10 11:30:00,96.59,97.07,96.54,97.06,34560.0,78.3535,78.7428,78.3129,78.7347,34560.0
2016-10-10 12:00:00,97.03,97.04,96.72,96.77,25022.0,78.7104,78.7185,78.4589,78.4995,25022.0
2016-10-10 12:30:00,96.76,96.76,96.39,96.51,21076.0,78.4914,78.4914,78.1912,78.2886,21076.0
2016-10-10 13:00:00,96.53,96.73,96.44,96.62,15764.0,78.3048,78.467,78.2318,78.3778,15764.0
2016-10-10 13:30:00,96.63,96.75,96.51,96.63,20170.0,78.3859,78.4833,78.2886,78.3859,20170.0
2016-10-10 14:00:00,96.6,96.67,96.49,96.58,25164.0,78.3616,78.4184,78.2723,78.3453,25164.0
2016-10-10 14:30:00,96.59,96.67,96.43,96.45,21197.0,78.3535,78.4184,78.2237,78.2399,21197.0
2016-10-10 15:00:00,96.45,96.49,96.26,96.37,36513.0,78.2399,78.2723,78.0858,78.175,36513.0
2016-10-10 15:30:00,96.35,96.4,96.2,96.32,72463.0,78.1588,78.1993,78.0371,78.1344,72463.0
2016-10-11 09:30:00,96.25,96.46,95.7,95.97,24814.0,78.0777,78.248,77.6315,77.8505,24814.0
2016-10-11 10:00:00,95.86,96.09,95.66,95.73,25195.0,77.7613,77.9479,77.599,77.6558,25195.0
2016-10-11 10:30:00,95.77,95.94,95.56,95.56,18942.0,77.6883,77.8262,77.5179,77.5179,18942.0
2016-10-11 11:00:00,95.5,95.98,95.31,95.51,19120.0,77.4693,77.8586,77.3151,77.4774,19120.0
2016-10-11 11:30:00,95.53,95.58,95.36,95.46,7702.0,77.4936,77.5342,77.3557,77.4368,7702.0
2016-10-11 12:00:00,95.57,95.78,95.51,95.77,7449.0,77.526,77.6964,77.4774,77.6883,7449.0
2016-10-11 12:30:00,95.74,95.76,95.38,95.38,15962.0,77.6639,77.6802,77.3719,77.3719,15962.0
2016-10-11 13:00:00,95.33,95.33,95.03,95.28,41650.0,77.3314,77.3314,77.088,77.2908,41650.0
2016-10-11 13:30:00,95.28,95.34,95.13,95.13,10853.0,77.2908,77.3395,77.1691,77.1691,10853.0
2016-10-11 14:00:00,95.15,95.44,94.95,95.44,17403.0,77.1853,77.4206,77.0231,77.4206,17403.0
2016-10-11 14:30:00,95.49,95.75,95.38,95.69,11856.0,77.4611,77.6721,77.3719,77.6234,11856.0
2016-10-11 15:00:00,95.69,95.69,95.36,95.46,20547.0,77.6234,77.6234,77.3557,77.4368,20547.0
2016-10-11 15:30:00,95.48,95.75,95.34,95.5,92433.0,77.453,77.6721,77.3395,77.4693,92433.0
2016-10-12 09:30:00,95.54,95.73,94.94,95.52,112971.0,77.5017,77.6558,77.015,77.4855,112971.0
2016-10-12 10:00:00,95.54,95.84,95.5,95.75,14978.0,77.5017,77.7451,77.4693,77.6721,14978.0
2016-10-12 10:30:00,95.71,95.76,95.32,95.37,15316.0,77.6396,77.6802,77.3232,77.3638,15316.0
2016-10-12 11:00:00,95.36,95.95,95.36,95.56,53982.0,77.3557,77.8343,77.3557,77.5179,53982.0
2016-10-12 11:30:00,95.56,96.22,95.55,95.97,127849.0,77.5179,78.0533,77.5098,77.8505,127849.0
2016-10-12 12:00:00,96.02,96.1,95.82,95.93,13097.0,77.8911,77.956,77.7288,77.8181,13097.0
2016-10-12 12:30:00,95.89,96.02,95.82,95.84,7184.0,77.7856,77.8911,77.7288,77.7451,7184.0
2016-10-12 13:00:00,95.84,96.25,95.8,96.18,19979.0,77.7451,78.0777,77.7126,78.0209,19979.0
2016-10-12 13:30:00,96.2,96.37,96.13,96.26,49701.0,78.0371,78.175,77.9803,78.0858,49701.0
2016-10-12 14:00:00,96.26,96.5,96.09,96.18,22874.0,78.0858,78.2805,77.9479,78.0209,22874.0
2016-10-12 14:30:00,96.21,96.3,96.15,96.23,11200.0,78.0452,78.1182,77.9965,78.0614,11200.0
2016-10-12 15:00:00,96.19,96.33,96.17,96.27,15493.0,78.029,78.1425,78.0128,78.0939,15493.0
2016-10-12 15:30:00,96.26,96.46,96.19,96.26,90685.0,78.0858,78.248,78.029,78.0858,90685.0
2016-10-13 09:30:00,95.49,95.75,95.2,95.39,93012.0,77.4611,77.6721,77.2259,77.38,93012.0
2016-10-13 10:00:00,95.41,95.68,95.01,95.18,56101.0,77.3962,77.6153,77.0718,77.2097,56101.0
2016-10-13 10:30:00,95.16,95.33,94.95,95.02,23904.0,77.1935,77.3314,77.0231,77.0799,23904.0
2016-10-13 11:00:00,95.01,95.38,94.99,95.18,32215.0,77.0718,77.3719,77.0555,77.2097,32215.0
2016-10-13 11:30:00,95.16,95.31,95.05,95.1,23664.0,77.1935,77.3151,77.1042,77.1448,23664.0
2016-10-13 12:00:00,95.06,95.42,94.87,95.31,103810.0,77.1123,77.4044,76.9582,77.3151,103810.0
2016-10-13 12:30:00,95.25,95.58,95.23,95.42,30631.0,77.2665,77.5342,77.2502,77.4044,30631.0
2016-10-13 13:00:00,95.47,95.52,95.32,95.45,5700.0,77.4449,77.4855,77.3232,77.4287,5700.0
2016-10-13 13:30:00,95.62,95.89,95.55,95.82,7935.0,77.5666,77.7856,77.5098,77.7288,7935.0
2016-10-13 14:00:00,95.84,95.97,95.63,95.9,16598.0,77.7451,77.8505,77.5747,77.7937,16598.0
2016-10-13 14:30:00,95.89,96.12,95.85,95.93,17434.0,77.7856,77.9722,77.7532,77.8181,17434.0
2016-10-13 15:00:00,95.89,96.02,95.87,95.94,22375.0,77.7856,77.8911,77.7694,77.8262,22375.0
2016-10-13 15:30:00,95.94,96.17,95.94,96.01,51891.0,77.8262,78.0128,77.8262,77.883,51891.0
2016-10-14 09:30:00,96.64,96.93,96.49,96.86,44797.0,78.394,78.6293,78.2723,78.5725,44797.0
2016-10-14 10:00:00,96.8,97.12,96.56,96.68,68584.0,78.5238,78.7834,78.3291,78.4265,68584.0
2016-10-14 10:30:00,96.69,96.76,96.58,96.69,60965.0,78.4346,78.4914,78.3453,78.4346,60965.0
2016-10-14 11:00:00,96.7,96.72,96.43,96.52,170763.0,78.4427,78.4589,78.2237,78.2967,170763.0
2016-10-14 11:30:00,96.51,96.58,96.4,96.41,81125.0,78.2886,78.3453,78.1993,78.2074,81125.0
2016-10-14 12:00:00,96.41,96.59,96.39,96.48,45971.0,78.2074,78.3535,78.1912,78.2642,45971.0
2016-10-14 12:30:00,96.5,96.58,96.47,96.5,58714.0,78.2805,78.3453,78.2561,78.2805,58714.0
2016-10-14 13:00:00,96.49,96.67,96.47,96.62,121036.0,78.2723,78.4184,78.2561,78.3778,121036.0
2016-10-14 13:30:00,96.58,96.68,96.51,96.53,23925.0,78.3453,78.4265,78.2886,78.3048,23925.0
2016-10-14 14:00:00,96.48,96.72,96.4,96.61,42704.0,78.2642,78.4589,78.1993,78.3697,42704.0
2016-10-14 14:30:00,96.61,96.63,96.57,96.62,38132.0,78.3697,78.3859,78.3372,78.3778,38132.0
2016-10-14 15:00:00,96.62,96.73,96.58,96.59,26414.0,78.3778,78.467,78.3453,78.3535,26414.0
2016-10-14 15:30:00,96.59,96.68,96.52,96.6,167163.0,78.3535,78.4265,78.2967,78.3616,167163.0
2016-10-17 09:30:00,96.23,97.05,95.18,96.55,75990.0,78.0614,78.7266,77.2097,78.321,75990.0
2016-10-17 10:00:00,96.63,97.06,96.52,97.06,25352.0,78.3859,78.7347,78.2967,78.7347,25352.0
2016-10-17 10:30:00,97.08,97.08,96.65,96.84,67239.0,78.7509,78.7509,78.4021,78.5563,67239.0
2016-10-17 11:00:00,96.81,96.9,96.73,96.76,36014.0,78.5319,78.6049,78.467,78.4914,36014.0
2016-10-17 11:30:00,96.79,96.91,96.68,96.73,41099.0,78.5157,78.613,78.4265,78.467,41099.0
2016-10-17 12:00:00,96.73,96.79,96.73,96.75,34081.0,78.467,78.5157,78.467,78.4833,34081.0
2016-10-17 12:30:00,96.75,96.77,96.73,96.74,10521.0,78.4833,78.4995,78.467,78.4751,10521.0
2016-10-17 13:00:00,96.74,96.84,96.71,96.76,47354.0,78.4751,78.5563,78.4508,78.4914,47354.0
2016-10-17 13:30:00,96.75,96.82,96.73,96.75,15382.0,78.4833,78.54,78.467,78.4833,15382.0
2016-10-17 14:00:00,96.75,96.92,96.73,96.77,47956.0,78.4833,78.6212,78.467,78.4995,47956.0
2016-10-17 14:30:00,96.74,96.84,96.7,96.74,102526.0,78.4751,78.5563,78.4427,78.4751,102526.0
2016-10-17 15:00:00,96.76,96.81,96.47,96.54,129320.0,78.4914,78.5319,78.2561,78.3129,129320.0
2016-10-17 15:30:00,96.51,96.71,96.5,96.67,202379.0,78.2886,78.4508,78.2805,78.4184,202379.0
2016-10-18 09:30:00,97.86,97.97,97.41,97.7,32005.0,79.3837,79.4729,79.0186,79.2539,32005.0
2016-10-18 10:00:00,97.72,98.06,97.63,97.83,24254.0,79.2701,79.5459,79.1971,79.3593,24254.0
2016-10-18 10:30:00,97.88,97.94,97.78,97.88,16109.0,79.3999,79.4486,79.3188,79.3999,16109.0
2016-10-18 11:00:00,97.9,97.94,97.6,97.65,77162.0,79.4161,79.4486,79.1728,79.2133,77162.0
2016-10-18 11:30:00,97.7,97.94,97.67,97.82,11025.0,79.2539,79.4486,79.2296,79.3512,11025.0
2016-10-18 12:00:00,97.8,97.91,97.72,97.9,10754.0,79.335,79.4242,79.2701,79.4161,10754.0
2016-10-18 12:30:00,97.91,98.05,97.91,97.94,8600.0,79.4242,79.5378,79.4242,79.4486,8600.0
2016-10-18 13:00:00,97.94,98.03,97.92,98.02,21254.0,79.4486,79.5216,79.4324,79.5135,21254.0
2016-10-18 13:30:00,97.99,98.05,97.79,97.96,23555.0,79.4891,79.5378,79.3269,79.4648,23555.0
2016-10-18 14:00:00,97.85,97.9,97.71,97.77,16757.0,79.3756,79.4161,79.262,79.3107,16757.0
2016-10-18 14:30:00,97.78,97.83,97.61,97.83,20264.0,79.3188,79.3593,79.1809,79.3593,20264.0
2016-10-18 15:00:00,97.83,97.88,97.68,97.76,10867.0,79.3593,79.3999,79.2377,79.3026,10867.0
2016-10-18 15:30:00,97.77,97.8,97.64,97.8,67351.0,79.3107,79.335,79.2052,79.335,67351.0
2016-10-19 09:30:00,98.23,98.41,97.67,98.0,16467.0,79.6838,79.8298,79.2296,79.4972,16467.0
2016-10-19 10:00:00,97.99,97.99,97.72,97.88,32538.0,79.4891,79.4891,79.2701,79.3999,32538.0
2016-10-19 10:30:00,97.89,98.08,97.8,97.98,49156.0,79.408,79.5621,79.335,79.481,49156.0
2016-10-19 11:00:00,97.98,98.03,97.63,97.9,56078.0,79.481,79.5216,79.1971,79.4161,56078.0
2016-10-19 11:30:00,97.94,97.95,97.68,97.8,24888.0,79.4486,79.4567,79.2377,79.335,24888.0
2016-10-19 12:00:00,97.81,97.9,97.73,97.89,14504.0,79.3431,79.4161,79.2782,79.408,14504.0
2016-10-19 12:30:00,97.89,98.31,97.76,98.31,25051.0,79.408,79.7487,79.3026,79.7487,25051.0
2016-10-19 13:00:00,98.3,98.35,98.08,98.2,27311.0,79.7406,79.7812,79.5621,79.6595,27311.0
2016-10-19 13:30:00,98.21,98.35,98.14,98.26,10914.0,79.6676,79.7812,79.6108,79.7082,10914.0
2016-10-19 14:00:00,98.31,98.35,98.22,98.34,41409.0,79.7487,79.7812,79.6757,79.7731,41409.0
2016-10-19 14:30:00,98.38,98.65,98.26,98.58,15829.0,79.8055,80.0245,79.7082,79.9677,15829.0
2016-10-19 15:00:00,98.59,98.79,98.48,98.74,25432.0,79.9759,80.1381,79.8866,80.0975,25432.0
2016-10-19 15:30:00,98.71,98.72,98.31,98.33,51994.0,80.0732,80.0813,79.7487,79.7649,51994.0
2016-10-20 09:30:00,97.97,98.59,97.68,98.17,24986.0,79.4729,79.9759,79.2377,79.6352,24986.0
2016-10-20 10:00:00,98.25,98.44,97.98,97.98,24463.0,79.7,79.8542,79.481,79.481,24463.0
2016-10-20 10:30:00,97.99,98.0,97.51,97.59,44941.0,79.4891,79.4972,79.0998,79.1647,44941.0
2016-10-20 11:00:00,97.58,97.9,97.49,97.72,27346.0,79.1565,79.4161,79.0835,79.2701,27346.0
2016-10-20 11:30:00,97.71,97.87,97.68,97.8,14092.0,79.262,79.3918,79.2377,79.335,14092.0
2016-10-20 12:00:00,97.8,98.11,97.8,98.01,9800.0,79.335,79.5865,79.335,79.5054,9800.0
2016-10-20 12:30:00,98.09,98.18,98.0,98.08,12850.0,79.5703,79.6433,79.4972,79.5621,12850.0
2016-10-20 13:00:00,98.07,98.15,98.02,98.1,10200.0,79.554,79.6189,79.5135,79.5784,10200.0
2016-10-20 13:30:00,98.14,98.16,97.73,97.84,9100.0,79.6108,79.627,79.2782,79.3675,9100.0
2016-10-20 14:00:00,97.84,97.91,97.64,97.73,14286.0,79.3675,79.4242,79.2052,79.2782,14286.0
2016-10-20 14:30:00,97.74,97.94,97.66,97.76,16800.0,79.2863,79.4486,79.2214,79.3026,16800.0
2016-10-20 15:00:00,97.77,97.83,97.65,97.65,24280.0,79.3107,79.3593,79.2133,79.2133,24280.0
2016-10-20 15:30:00,97.66,98.16,97.47,97.88,89094.0,79.2214,79.627,79.0673,79.3999,89094.0
2016-10-21 09:30:00,97.58,98.01,97.25,97.78,103981.0,79.1565,79.5054,78.8889,79.3188,103981.0
2016-10-21 10:00:00,97.71,97.71,97.5,97.62,14449.0,79.262,79.262,79.0916,79.189,14449.0
2016-10-21 10:30:00,97.62,97.82,97.57,97.6,18283.0,79.189,79.3512,79.1484,79.1728,18283.0
2016-10-21 11:00:00,97.61,97.83,97.59,97.81,8571.0,79.1809,79.3593,79.1647,79.3431,8571.0
2016-10-21 11:30:00,97.84,97.91,97.78,97.87,3400.0,79.3675,79.4242,79.3188,79.3918,3400.0
2016-10-21 12:00:00,97.87,98.07,97.82,98.07,18780.0,79.3918,79.554,79.3512,79.554,18780.0
2016-10-21 12:30:00,98.08,98.46,98.08,98.46,12916.0,79.5621,79.8704,79.5621,79.8704,12916.0
2016-10-21 13:00:00,98.48,98.52,98.22,98.28,9327.0,79.8866,79.9191,79.6757,79.7244,9327.0
2016-10-21 13:30:00,98.28,98.28,98.08,98.15,12401.0,79.7244,79.7244,79.5621,79.6189,12401.0
2016-10-21 14:00:00,98.14,98.36,98.09,98.28,13531.0,79.6108,79.7893,79.5703,79.7244,13531.0
2016-10-21 14:30:00,98.27,98.34,98.1,98.14,12860.0,79.7163,79.7731,79.5784,79.6108,12860.0
2016-10-21 15:00:00,98.18,98.38,98.18,98.38,12849.0,79.6433,79.8055,79.6433,79.8055,12849.0
2016-10-21 15:30:00,98.36,98.51,98.34,98.37,97961.0,79.7893,79.911,79.7731,79.7974,97961.0
2016-10-24 09:30:00,98.98,99.06,97.13,98.36,41902.0,80.2922,80.3571,78.7915,79.7893,41902.0
2016-10-24 10:00:00,98.32,98.54,98.24,98.45,29589.0,79.7568,79.9353,79.6919,79.8623,29589.0
2016-10-24 10:30:00,98.43,98.78,98.4,98.77,54636.0,79.8461,80.13,79.8217,80.1219,54636.0
2016-10-24 11:00:00,98.79,99.09,98.79,98.94,38449.0,80.1381,80.3815,80.1381,80.2598,38449.0
2016-10-24 11:30:00,98.92,99.01,98.65,98.68,26553.0,80.2435,80.3166,80.0245,80.0489,26553.0
2016-10-24 12:00:00,98.67,98.77,98.3,98.3,24570.0,80.0407,80.1219,79.7406,79.7406,24570.0
2016-10-24 12:30:00,98.31,98.76,98.31,98.74,21885.0,79.7487,80.1138,79.7487,80.0975,21885.0
2016-10-24 13:00:00,98.74,98.75,98.47,98.57,14229.0,80.0975,80.1056,79.8785,79.9596,14229.0
2016-10-24 13:30:00,98.58,98.58,98.46,98.56,16539.0,79.9677,79.9677,79.8704,79.9515,16539.0
2016-10-24 14:00:00,98.56,98.84,98.55,98.84,32174.0,79.9515,80.1787,79.9434,80.1787,32174.0
2016-10-24 14:30:00,98.84,98.87,98.7,98.7,31208.0,80.1787,80.203,80.0651,80.0651,31208.0
2016-10-24 15:00:00,98.7,98.78,98.7,98.78,28702.0,80.0651,80.13,80.0651,80.13,28702.0
2016-10-24 15:30:00,98.77,98.78,98.66,98.66,87815.0,80.1219,80.13,80.0326,80.0326,87815.0
2016-10-25 09:30:00,98.63,98.63,97.88,97.91,27406.0,80.0083,80.0083,79.3999,79.4242,27406.0
2016-10-25 10:00:00,97.89,98.13,97.85,97.92,39441.0,79.408,79.6027,79.3756,79.4324,39441.0
2016-10-25 10:30:00,97.92,98.41,97.88,98.41,19920.0,79.4324,79.8298,79.3999,79.8298,19920.0
2016-10-25 11:00:00,98.41,98.41,98.02,98.3,135865.0,79.8298,79.8298,79.5135,79.7406,135865.0
2016-10-25 11:30:00,98.33,98.34,98.02,98.03,15921.0,79.7649,79.7731,79.5135,79.5216,15921.0
2016-10-25 12:00:00,98.05,98.1,97.82,97.9,46166.0,79.5378,79.5784,79.3512,79.4161,46166.0
2016-10-25 12:30:00,97.91,98.0,97.89,97.91,14979.0,79.4242,79.4972,79.408,79.4242,14979.0
2016-10-25 13:00:00,97.91,97.91,97.76,97.84,9776.0,79.4242,79.4242,79.3026,79.3675,9776.0
2016-10-25 13:30:00,97.85,97.87,97.46,97.46,9400.0,79.3756,79.3918,79.0592,79.0592,9400.0
2016-10-25 14:00:00,97.48,97.63,97.46,97.51,12963.0,79.0754,79.1971,79.0592,79.0998,12963.0
2016-10-25 14:30:00,97.53,97.56,97.42,97.5,14100.0,79.116,79.1403,79.0268,79.0916,14100.0
2016-10-25 15:00:00,97.48,97.48,97.32,97.42,17833.0,79.0754,79.0754,78.9456,79.0268,17833.0
2016-10-25 15:30:00,97.41,97.54,97.38,97.4,60570.0,79.0186,79.1241,78.9943,79.0105,60570.0
2016-10-26 09:30:00,96.56,97.08,96.25,96.32,35360.0,78.3291,78.7509,78.0777,78.1344,35360.0
2016-10-26 10:00:00,96.34,96.42,95.64,95.65,22196.0,78.1507,78.2156,77.5828,77.5909,22196.0
2016-10-26 10:30:00,95.7,96.09,95.7,95.92,26248.0,77.6315,77.9479,77.6315,77.81,26248.0
2016-10-26 11:00:00,95.95,96.0,95.82,95.87,13797.0,77.8343,77.8749,77.7288,77.7694,13797.0
2016-10-26 11:30:00,95.85,95.87,95.68,95.68,19774.0,77.7532,77.7694,77.6153,77.6153,19774.0
2016-10-26 12:00:00,95.71,95.84,95.71,95.84,12327.0,77.6396,77.7451,77.6396,77.7451,12327.0
2016-10-26 12:30:00,95.85,95.87,95.75,95.76,15800.0,77.7532,77.7694,77.6721,77.6802,15800.0
2016-10-26 13:00:00,95.7,95.71,95.44,95.5,26842.0,77.6315,77.6396,77.4206,77.4693,26842.0
2016-10-26 13:30:00,95.49,95.57,95.46,95.5,37614.0,77.4611,77.526,77.4368,77.4693,37614.0
2016-10-26 14:00:00,95.49,95.6,95.49,95.55,11738.0,77.4611,77.5504,77.4611,77.5098,11738.0
2016-10-26 14:30:00,95.54,95.64,95.53,95.62,18137.0,77.5017,77.5828,77.4936,77.5666,18137.0
2016-10-26 15:00:00,95.61,95.63,95.56,95.63,24857.0,77.5585,77.5747,77.5179,77.5747,24857.0
2016-10-26 15:30:00,95.63,95.7,95.23,95.34,115702.0,77.5747,77.6315,77.2502,77.3395,115702.0
2016-10-27 09:30:00,95.95,96.66,95.56,96.14,36295.0,77.8343,78.4102,77.5179,77.9884,36295.0
2016-10-27 10:00:00,96.14,96.14,95.3,95.71,21797.0,77.9884,77.9884,77.307,77.6396,21797.0
2016-10-27 10:30:00,95.72,95.72,95.49,95.56,30202.0,77.6477,77.6477,77.4611,77.5179,30202.0
2016-10-27 11:00:00,95.61,96.01,95.58,95.89,20475.0,77.5585,77.883,77.5342,77.7856,20475.0
2016-10-27 11:30:00,95.87,95.87,95.54,95.85,21045.0,77.7694,77.7694,77.5017,77.7532,21045.0
2016-10-27 12:00:00,95.81,95.81,95.61,95.71,37226.0,77.7207,77.7207,77.5585,77.6396,37226.0
2016-10-27 12:30:00,95.7,95.93,95.64,95.93,21046.0,77.6315,77.8181,77.5828,77.8181,21046.0
2016-10-27 13:00:00,95.88,96.03,95.84,95.99,12306.0,77.7775,77.8992,77.7451,77.8667,12306.0
2016-10-27 13:30:00,96.05,96.27,96.05,96.06,11184.0,77.9154,78.0939,77.9154,77.9235,11184.0
2016-10-27 14:00:00,96.06,96.25,96.05,96.2,24275.0,77.9235,78.0777,77.9154,78.0371,24275.0
2016-10-27 14:30:00,96.2,96.37,96.2,96.36,19006.0,78.0371,78.175,78.0371,78.1669,19006.0
2016-10-27 15:00:00,96.34,96.63,96.34,96.56,23450.0,78.1507,78.3859,78.1507,78.3291,23450.0
2016-10-27 15:30:00,96.53,96.6,96.39,96.44,60856.0,78.3048,78.3616,78.1912,78.2318,60856.0
2016-10-28 09:30:00,96.58,96.92,96.18,96.55,60010.0,78.8801,79.1578,78.5534,78.8556,60010.0
2016-10-28 10:00:00,96.55,96.73,96.07,96.49,43192.0,78.8556,79.0026,78.4635,78.8066,43192.0
2016-10-28 10:30:00,96.32,97.0,96.32,96.64,52980.0,78.6677,79.2231,78.6677,78.9291,52980.0
2016-10-28 11:00:00,96.59,96.76,96.45,96.65,40630.0,78.8882,79.0271,78.7739,78.9372,40630.0
2016-10-28 11:30:00,96.58,96.91,96.55,96.71,103294.0,78.8801,79.1496,78.8556,78.9862,103294.0
2016-10-28 12:00:00,96.73,96.96,96.67,96.8,35328.0,79.0026,79.1904,78.9536,79.0598,35328.0
2016-10-28 12:30:00,96.82,96.84,96.61,96.61,46502.0,79.0761,79.0924,78.9046,78.9046,46502.0
2016-10-28 13:00:00,96.6,96.77,93.83,94.17,164657.0,78.8964,79.0353,76.6341,76.9117,164657.0
2016-10-28 13:30:00,94.25,94.25,93.32,93.93,106586.0,76.9771,76.9771,76.2175,76.7157,106586.0
2016-10-28 14:00:00,93.9,94.76,93.56,94.32,90081.0,76.6912,77.3936,76.4135,77.0343,90081.0
2016-10-28 14:30:00,94.32,95.1,94.24,95.08,27731.0,77.0343,77.6713,76.9689,77.655,27731.0
2016-10-28 15:00:00,94.99,95.4,94.73,95.38,24408.0,77.5815,77.9163,77.3691,77.9,24408.0
2016-10-28 15:30:00,95.43,95.43,95.04,95.21,47993.0,77.9408,77.9408,77.6223,77.7611,47993.0
2016-10-31 09:30:00,95.47,95.91,94.94,95.08,24711.0,77.9735,78.3329,77.5406,77.655,24711.0
2016-10-31 10:00:00,95.1,95.32,94.96,95.15,22000.0,77.6713,77.851,77.557,77.7121,22000.0
2016-10-31 10:30:00,95.16,95.31,94.92,95.05,34747.0,77.7203,77.8428,77.5243,77.6305,34747.0
2016-10-31 11:00:00,95.08,95.18,94.98,95.18,10700.0,77.655,77.7366,77.5733,77.7366,10700.0
2016-10-31 11:30:00,95.22,95.78,95.18,95.78,37220.0,77.7693,78.2267,77.7366,78.2267,37220.0
2016-10-31 12:00:00,95.76,95.76,95.46,95.47,7387.0,78.2104,78.2104,77.9653,77.9735,7387.0
2016-10-31 12:30:00,95.49,95.75,95.42,95.46,7811.0,77.9898,78.2022,77.9327,77.9653,7811.0
2016-10-31 13:00:00,95.44,95.61,95.28,95.54,12366.0,77.949,78.0878,77.8183,78.0307,12366.0
2016-10-31 13:30:00,95.55,95.59,95.43,95.54,8400.0,78.0388,78.0715,77.9408,78.0307,8400.0
2016-10-31 14:00:00,95.52,95.8,95.47,95.8,17632.0,78.0143,78.243,77.9735,78.243,17632.0
2016-10-31 14:30:00,95.83,95.88,95.71,95.71,19525.0,78.2675,78.3084,78.1695,78.1695,19525.0
2016-10-31 15:00:00,95.73,95.8,95.69,95.76,7000.0,78.1859,78.243,78.1532,78.2104,7000.0
2016-10-31 15:30:00,95.76,96.06,95.64,95.67,83442.0,78.2104,78.4554,78.1123,78.1368,83442.0
2016-11-01 09:30:00,96.14,96.49,95.62,95.73,17254.0,78.5207,78.8066,78.096,78.1859,17254.0
2016-11-01 10:00:00,95.7,95.7,94.57,95.06,17600.0,78.1613,78.1613,77.2384,77.6386,17600.0
2016-11-01 10:30:00,94.99,95.03,94.33,94.65,17915.0,77.5815,77.6141,77.0424,77.3038,17915.0
2016-11-01 11:00:00,94.79,94.81,94.09,94.21,11404.0,77.4181,77.4345,76.8464,76.9444,11404.0
2016-11-01 11:30:00,94.17,94.17,93.19,93.2,30536.0,76.9117,76.9117,76.1113,76.1195,30536.0
2016-11-01 12:00:00,93.32,93.54,92.47,92.54,33984.0,76.2175,76.3972,75.5233,75.5805,33984.0
2016-11-01 12:30:00,92.54,92.84,92.03,92.32,33118.0,75.5805,75.8255,75.1639,75.4008,33118.0
2016-11-01 13:00:00,92.3,92.36,91.78,91.98,34062.0,75.3845,75.4335,74.9598,75.1231,34062.0
2016-11-01 13:30:00,92.0,92.07,91.47,91.77,31367.0,75.1394,75.1966,74.7066,74.9516,31367.0
2016-11-01 14:00:00,91.77,92.18,91.65,91.99,58109.0,74.9516,75.2864,74.8536,75.1313,58109.0
2016-11-01 14:30:00,92.0,92.0,91.42,91.44,44957.0,75.1394,75.1394,74.6657,74.6821,44957.0
2016-11-01 15:00:00,91.44,92.0,91.39,91.81,45469.0,74.6821,75.1394,74.6412,74.9843,45469.0
2016-11-01 15:30:00,91.8,91.86,91.14,91.14,137107.0,74.9761,75.0251,74.437,74.437,137107.0
2016-11-02 09:30:00,90.58,91.38,90.15,91.34,11955.0,73.9797,74.6331,73.6285,74.6004,11955.0
2016-11-02 10:00:00,91.16,91.21,90.6,90.6,10670.0,74.4534,74.4942,73.996,73.996,10670.0
2016-11-02 10:30:00,90.56,91.04,90.28,90.42,16108.0,73.9633,74.3554,73.7347,73.849,16108.0
2016-11-02 11:00:00,90.43,90.87,90.38,90.85,18120.0,73.8572,74.2165,73.8163,74.2002,18120.0
2016-11-02 11:30:00,90.82,90.82,90.45,90.47,6650.0,74.1757,74.1757,73.8735,73.8898,6650.0
2016-11-02 12:00:00,90.46,90.6,90.23,90.25,11898.0,73.8817,73.996,73.6938,73.7102,11898.0
2016-11-02 12:30:00,90.23,90.37,89.87,89.88,11093.0,73.6938,73.8082,73.3998,73.408,11093.0
2016-11-02 13:00:00,89.91,90.17,89.82,90.11,37199.0,73.4325,73.6448,73.359,73.5958,37199.0
2016-11-02 13:30:00,90.03,90.12,89.96,89.99,13118.0,73.5305,73.604,73.4733,73.4978,13118.0
2016-11-02 14:00:00,89.98,90.32,89.57,90.01,24611.0,73.4896,73.7673,73.1548,73.5141,24611.0
2016-11-02 14:30:00,90.09,90.15,89.85,89.85,17530.0,73.5795,73.6285,73.3835,73.3835,17530.0
2016-11-02 15:00:00,89.84,90.23,89.8,90.2,40315.0,73.3753,73.6938,73.3426,73.6693,40315.0
2016-11-02 15:30:00,90.21,90.28,90.01,90.05,65882.0,73.6775,73.7347,73.5141,73.5468,65882.0
2016-11-03 09:30:00,90.48,91.5,90.43,91.3,44651.0,73.898,74.7311,73.8572,74.5677,44651.0
2016-11-03 10:00:00,91.26,91.6,91.17,91.49,18975.0,74.5351,74.8127,74.4615,74.7229,18975.0
2016-11-03 10:30:00,91.49,91.62,91.33,91.59,23938.0,74.7229,74.8291,74.5922,74.8046,23938.0
2016-11-03 11:00:00,91.58,91.58,91.21,91.42,15038.0,74.7964,74.7964,74.4942,74.6657,15038.0
2016-11-03 11:30:00,91.48,91.53,91.24,91.29,17286.0,74.7147,74.7556,74.5187,74.5596,17286.0
2016-11-03 12:00:00,91.28,91.32,90.99,91.06,21945.0,74.5514,74.5841,74.3145,74.3717,21945.0
2016-11-03 12:30:00,90.99,91.11,90.71,90.88,14654.0,74.3145,74.4125,74.0859,74.2247,14654.0
2016-11-03 13:00:00,90.85,91.02,90.61,90.71,30914.0,74.2002,74.339,74.0042,74.0859,30914.0
2016-11-03 13:30:00,90.58,90.66,90.38,90.46,18297.0,73.9797,74.045,73.8163,73.8817,18297.0
2016-11-03 14:00:00,90.45,90.51,90.24,90.44,19893.0,73.8735,73.9225,73.702,73.8653,19893.0
2016-11-03 14:30:00,90.46,90.69,90.46,90.65,12097.0,73.8817,74.0695,73.8817,74.0368,12097.0
2016-11-03 15:00:00,90.62,90.71,90.48,90.5,20605.0,74.0123,74.0859,73.898,73.9143,20605.0
2016-11-03 15:30:00,90.47,90.47,89.57,89.62,102352.0,73.8898,73.8898,73.1548,73.1956,102352.0
2016-11-04 09:30:00,89.63,91.69,89.17,89.36,35535.0,73.2038,74.8862,72.8281,72.9833,35535.0
2016-11-04 10:00:00,89.4,89.47,88.59,89.06,36936.0,73.0159,73.0731,72.3544,72.7382,36936.0
2016-11-04 10:30:00,88.99,89.45,88.97,89.33,33575.0,72.6811,73.0568,72.6647,72.9588,33575.0
2016-11-04 11:00:00,89.35,90.24,89.32,90.22,35054.0,72.9751,73.702,72.9506,73.6857,35054.0
2016-11-04 11:30:00,90.25,90.77,90.22,90.4,25775.0,73.7102,74.1349,73.6857,73.8327,25775.0
2016-11-04 12:00:00,90.43,90.7,90.28,90.61,20217.0,73.8572,74.0777,73.7347,74.0042,20217.0
2016-11-04 12:30:00,90.63,91.02,90.48,90.79,24590.0,74.0205,74.339,73.898,74.1512,24590.0
2016-11-04 13:00:00,90.85,91.01,90.78,90.97,17924.0,74.2002,74.3309,74.143,74.2982,17924.0
2016-11-04 13:30:00,90.95,91.13,90.85,90.97,15243.0,74.2819,74.4289,74.2002,74.2982,15243.0
2016-11-04 14:00:00,90.95,91.06,90.67,90.77,24111.0,74.2819,74.3717,74.0532,74.1349,24111.0
2016-11-04 14:30:00,90.8,90.83,90.47,90.47,22248.0,74.1594,74.1839,73.8898,73.8898,22248.0
2016-11-04 15:00:00,90.47,90.64,90.12,90.37,42638.0,73.8898,74.0287,73.604,73.8082,42638.0
2016-11-04 15:30:00,90.41,90.49,90.23,90.35,63975.0,73.8408,73.9062,73.6938,73.7918,63975.0
2016-11-07 09:30:00,92.92,95.27,92.75,94.6,79367.0,75.8908,77.8102,75.752,77.2629,79367.0
2016-11-07 10:00:00,94.63,95.05,94.42,94.79,41103.0,77.2874,77.6305,77.1159,77.4181,41103.0
2016-11-07 10:30:00,94.76,94.91,94.63,94.74,26632.0,77.3936,77.5161,77.2874,77.3773,26632.0
2016-11-07 11:00:00,94.72,94.73,94.52,94.64,20466.0,77.361,77.3691,77.1976,77.2956,20466.0
2016-11-07 11:30:00,94.63,95.22,94.58,95.21,24420.0,77.2874,77.7693,77.2466,77.7611,24420.0
2016-11-07 12:00:00,95.17,95.7,95.17,95.2,31017.0,77.7285,78.1613,77.7285,77.753,31017.0
2016-11-07 12:30:00,95.2,95.4,95.09,95.4,23495.0,77.753,77.9163,77.6631,77.9163,23495.0
2016-11-07 13:00:00,95.4,95.4,94.79,94.96,53036.0,77.9163,77.9163,77.4181,77.557,53036.0
2016-11-07 13:30:00,94.97,95.18,94.67,95.16,26676.0,77.5651,77.7366,77.3201,77.7203,26676.0
2016-11-07 14:00:00,95.14,95.4,94.9,94.91,35402.0,77.704,77.9163,77.508,77.5161,35402.0
2016-11-07 14:30:00,94.99,95.22,94.69,94.69,38076.0,77.5815,77.7693,77.3364,77.3364,38076.0
2016-11-07 15:00:00,94.74,94.75,94.38,94.4,39932.0,77.3773,77.3855,77.0833,77.0996,39932.0
2016-11-07 15:30:00,94.4,94.65,94.4,94.62,116754.0,77.0996,77.3038,77.0996,77.2793,116754.0
2016-11-08 09:30:00,94.28,94.81,93.7,93.98,25568.0,77.0016,77.4345,76.5279,76.7566,25568.0
2016-11-08 10:00:00,93.99,94.1,93.48,93.69,30961.0,76.7647,76.8546,76.3482,76.5197,30961.0
2016-11-08 10:30:00,93.73,94.21,93.62,94.19,11290.0,76.5524,76.9444,76.4625,76.9281,11290.0
2016-11-08 11:00:00,94.22,94.9,94.11,94.87,16818.0,76.9526,77.508,76.8627,77.4835,16818.0
2016-11-08 11:30:00,94.91,95.72,94.91,95.63,32712.0,77.5161,78.1777,77.5161,78.1042,32712.0
2016-11-08 12:00:00,95.68,96.49,95.67,96.07,46984.0,78.145,78.8066,78.1368,78.4635,46984.0
2016-11-08 12:30:00,96.09,96.33,95.98,96.03,23748.0,78.4799,78.6759,78.39,78.4309,23748.0
2016-11-08 13:00:00,96.08,96.24,95.9,96.17,29241.0,78.4717,78.6024,78.3247,78.5452,29241.0
2016-11-08 13:30:00,96.15,96.6,96.09,96.6,19127.0,78.5289,78.8964,78.4799,78.8964,19127.0
2016-11-08 14:00:00,96.62,96.62,96.31,96.55,19756.0,78.9127,78.9127,78.6596,78.8556,19756.0
2016-11-08 14:30:00,96.57,96.57,96.27,96.29,24707.0,78.8719,78.8719,78.6269,78.6432,24707.0
2016-11-08 15:00:00,96.26,96.73,96.26,96.66,29154.0,78.6187,79.0026,78.6187,78.9454,29154.0
2016-11-08 15:30:00,96.66,96.8,96.24,96.29,77846.0,78.9454,79.0598,78.6024,78.6432,77846.0
2016-11-09 09:30:00,88.79,90.31,86.82,88.44,180835.0,72.5177,73.7592,70.9088,72.2319,180835.0
2016-11-09 10:00:00,88.41,89.52,88.17,89.47,188989.0,72.2074,73.1139,72.0113,73.0731,188989.0
2016-11-09 10:30:00,89.44,89.65,89.07,89.25,211325.0,73.0486,73.2201,72.7464,72.8934,211325.0
2016-11-09 11:00:00,89.34,89.58,89.07,89.37,112746.0,72.9669,73.1629,72.7464,72.9914,112746.0
2016-11-09 11:30:00,89.4,90.61,89.4,89.81,101132.0,73.0159,74.0042,73.0159,73.3508,101132.0
2016-11-09 12:00:00,89.78,89.83,89.24,89.26,29920.0,73.3263,73.3671,72.8853,72.9016,29920.0
2016-11-09 12:30:00,89.23,89.33,88.8,89.1,17500.0,72.8771,72.9588,72.5259,72.7709,17500.0
2016-11-09 13:00:00,89.0,89.16,88.87,89.0,256861.0,72.6892,72.8199,72.5831,72.6892,256861.0
2016-11-09 13:30:00,88.98,89.15,88.5,88.65,142336.0,72.6729,72.8117,72.2809,72.4034,142336.0
2016-11-09 14:00:00,88.74,88.94,88.56,88.72,43873.0,72.4769,72.6402,72.3299,72.4606,43873.0
2016-11-09 14:30:00,88.75,89.07,88.73,88.92,53664.0,72.4851,72.7464,72.4687,72.6239,53664.0
2016-11-09 15:00:00,88.93,89.72,88.92,89.66,36149.0,72.6321,73.2773,72.6239,73.2283,36149.0
2016-11-09 15:30:00,89.67,89.67,89.2,89.27,97626.0,73.2364,73.2364,72.8526,72.9098,97626.0
2016-11-10 09:30:00,88.5,88.58,86.1,86.25,268935.0,72.2809,72.3462,70.3207,70.4432,268935.0
2016-11-10 10:00:00,86.28,86.88,86.28,86.52,151141.0,70.4677,70.9578,70.4677,70.6637,151141.0
2016-11-10 10:30:00,86.5,86.55,83.72,83.72,221391.0,70.6474,70.6882,68.3769,68.3769,221391.0
2016-11-10 11:00:00,83.75,85.25,83.75,84.5,102164.0,68.4014,69.6265,68.4014,69.0139,102164.0
2016-11-10 11:30:00,84.5,84.76,83.46,83.68,126416.0,69.0139,69.2263,68.1645,68.3442,126416.0
2016-11-10 12:00:00,83.7,85.08,83.53,85.01,68845.0,68.3606,69.4876,68.2217,69.4305,68845.0
2016-11-10 12:30:00,85.01,85.01,84.46,85.0,52994.0,69.4305,69.4305,68.9813,69.4223,52994.0
2016-11-10 13:00:00,85.0,85.27,84.65,84.65,91824.0,69.4223,69.6428,69.1364,69.1364,91824.0
2016-11-10 13:30:00,84.65,84.89,84.28,84.65,125362.0,69.1364,69.3325,68.8343,69.1364,125362.0
2016-11-10 14:00:00,84.62,84.62,83.98,84.2,89239.0,69.1119,69.1119,68.5892,68.7689,89239.0
2016-11-10 14:30:00,84.18,84.51,83.85,83.85,109436.0,68.7526,69.0221,68.4831,68.4831,109436.0
2016-11-10 15:00:00,83.86,84.18,82.97,83.06,138557.0,68.4912,68.7526,67.7643,67.8378,138557.0
2016-11-10 15:30:00,83.05,83.22,82.52,83.0,326793.0,67.8297,67.9685,67.3968,67.7888,326793.0
2016-11-11 09:30:00,81.82,81.94,77.9,78.28,156782.0,66.8251,66.9231,63.6235,63.9339,156782.0
2016-11-11 10:00:00,78.3,80.24,78.28,78.94,207404.0,63.9502,65.5347,63.9339,64.4729,207404.0
2016-11-11 10:30:00,78.9,79.66,78.89,79.48,152146.0,64.4402,65.061,64.4321,64.9139,152146.0
2016-11-11 11:00:00,79.47,79.97,79.45,79.85,155589.0,64.9058,65.3141,64.8894,65.2161,155589.0
2016-11-11 11:30:00,79.86,80.39,79.81,80.04,89098.0,65.2243,65.6572,65.1835,65.3713,89098.0
2016-11-11 12:00:00,80.08,81.19,79.99,81.06,93493.0,65.404,66.3106,65.3305,66.2044,93493.0
2016-11-11 12:30:00,81.07,81.69,81.01,81.48,126202.0,66.2125,66.7189,66.1635,66.5474,126202.0
2016-11-11 13:00:00,81.44,82.24,81.43,81.95,145235.0,66.5147,67.1681,66.5066,66.9313,145235.0
2016-11-11 13:30:00,81.96,82.37,81.79,82.25,143561.0,66.9394,67.2743,66.8006,67.1763,143561.0
2016-11-11 14:00:00,82.24,82.3,80.88,81.25,178113.0,67.1681,67.2171,66.0574,66.3596,178113.0
2016-11-11 14:30:00,81.21,81.92,80.82,81.37,137103.0,66.3269,66.9068,66.0084,66.4576,137103.0
2016-11-11 15:00:00,81.41,81.77,81.0,81.71,138538.0,66.4902,66.7843,66.1554,66.7353,138538.0
2016-11-11 15:30:00,81.72,81.8,81.51,81.62,213252.0,66.7434,66.8088,66.5719,66.6617,213252.0
2016-11-14 09:30:00,81.8,82.68,81.16,82.03,231105.0,66.8088,67.5275,66.2861,66.9966,231105.0
2016-11-14 10:00:00,81.96,82.5,81.86,82.34,41679.0,66.9394,67.3805,66.8578,67.2498,41679.0
2016-11-14 10:30:00,82.4,82.74,82.19,82.51,60478.0,67.2988,67.5765,67.1273,67.3886,60478.0
2016-11-14 11:00:00,82.51,82.55,81.44,81.5,136577.0,67.3886,67.4213,66.5147,66.5637,136577.0
2016-11-14 11:30:00,81.46,81.82,81.38,81.5,176315.0,66.5311,66.8251,66.4657,66.5637,176315.0
2016-11-14 12:00:00,81.48,81.63,81.31,81.5,178695.0,66.5474,66.6699,66.4086,66.5637,178695.0
2016-11-14 12:30:00,81.47,81.5,81.32,81.43,167498.0,66.5392,66.5637,66.4167,66.5066,167498.0
2016-11-14 13:00:00,81.41,81.79,81.29,81.37,92503.0,66.4902,66.8006,66.3922,66.4576,92503.0
2016-11-14 13:30:00,81.39,81.6,81.33,81.57,141628.0,66.4739,66.6454,66.4249,66.6209,141628.0
2016-11-14 14:00:00,81.57,81.75,81.48,81.69,77636.0,66.6209,66.7679,66.5474,66.7189,77636.0
2016-11-14 14:30:00,81.71,81.72,81.51,81.61,60463.0,66.7353,66.7434,66.5719,66.6536,60463.0
2016-11-14 15:00:00,81.59,81.76,81.57,81.68,68526.0,66.6372,66.7761,66.6209,66.7108,68526.0
2016-11-14 15:30:00,81.72,81.76,81.53,81.69,266604.0,66.7434,66.7761,66.5882,66.7189,266604.0
2016-11-15 09:30:00,83.44,83.69,82.15,83.37,131705.0,68.1482,68.3524,67.0946,68.091,131705.0
2016-11-15 10:00:00,83.25,84.7,83.19,83.72,67212.0,67.993,69.1773,67.944,68.3769,67212.0
2016-11-15 10:30:00,83.65,83.78,82.39,82.41,51828.0,68.3197,68.4259,67.2906,67.307,51828.0
2016-11-15 11:00:00,82.45,82.5,81.77,81.8,23425.0,67.3396,67.3805,66.7843,66.8088,23425.0
2016-11-15 11:30:00,81.8,81.93,81.77,81.87,15039.0,66.8088,66.9149,66.7843,66.8659,15039.0
2016-11-15 12:00:00,81.9,82.03,81.81,81.88,18250.0,66.8904,66.9966,66.8169,66.8741,18250.0
2016-11-15 12:30:00,81.86,81.94,81.64,81.65,13112.0,66.8578,66.9231,66.6781,66.6863,13112.0
2016-11-15 13:00:00,81.63,81.63,80.87,80.87,52433.0,66.6699,66.6699,66.0492,66.0492,52433.0
2016-11-15 13:30:00,80.9,81.32,80.9,81.29,33247.0,66.0737,66.4167,66.0737,66.3922,33247.0
2016-11-15 14:00:00,81.32,81.5,81.12,81.4,29629.0,66.4167,66.5637,66.2534,66.4821,29629.0
2016-11-15 14:30:00,81.35,81.52,81.28,81.37,24155.0,66.4412,66.5801,66.3841,66.4576,24155.0
2016-11-15 15:00:00,81.31,81.34,81.08,81.15,42489.0,66.4086,66.4331,66.2207,66.2779,42489.0
2016-11-15 15:30:00,81.15,81.28,80.89,80.9,85912.0,66.2779,66.3841,66.0655,66.0737,85912.0
2016-11-16 09:30:00,80.7,81.52,80.7,81.39,151276.0,65.9104,66.5801,65.9104,66.4739,151276.0
2016-11-16 10:00:00,81.39,81.51,81.19,81.4,43179.0,66.4739,66.5719,66.3106,66.4821,43179.0
2016-11-16 10:30:00,81.32,81.61,81.28,81.39,32550.0,66.4167,66.6536,66.3841,66.4739,32550.0
2016-11-16 11:00:00,81.4,81.4,81.2,81.31,20300.0,66.4821,66.4821,66.3187,66.4086,20300.0
2016-11-16 11:30:00,81.31,81.32,80.76,80.81,35530.0,66.4086,66.4167,65.9594,66.0002,35530.0
2016-11-16 12:00:00,80.8,80.8,80.06,80.09,28311.0,65.992,65.992,65.3876,65.4121,28311.0
2016-11-16 12:30:00,80.22,80.22,79.5,79.5,30503.0,65.5183,65.5183,64.9303,64.9303,30503.0
2016-11-16 13:00:00,79.51,79.59,79.28,79.58,25272.0,64.9384,65.0038,64.7506,64.9956,25272.0
2016-11-16 13:30:00,79.6,79.61,78.8,78.8,45700.0,65.0119,65.0201,64.3586,64.3586,45700.0
2016-11-16 14:00:00,78.84,79.08,78.65,78.68,45393.0,64.3912,64.5872,64.2361,64.2606,45393.0
2016-11-16 14:30:00,78.65,78.86,78.63,78.69,41719.0,64.2361,64.4076,64.2197,64.2687,41719.0
2016-11-16 15:00:00,78.67,79.03,78.64,78.95,63944.0,64.2524,64.5464,64.2279,64.4811,63944.0
2016-11-16 15:30:00,78.97,79.14,78.92,79.14,122349.0,64.4974,64.6363,64.4566,64.6363,122349.0
2016-11-17 09:30:00,79.04,80.42,79.04,80.18,55939.0,64.5546,65.6817,64.5546,65.4857,55939.0
2016-11-17 10:00:00,80.17,80.63,80.01,80.39,44246.0,65.4775,65.8532,65.3468,65.6572,44246.0
2016-11-17 10:30:00,80.32,80.37,80.04,80.35,101036.0,65.6,65.6408,65.3713,65.6245,101036.0
2016-11-17 11:00:00,80.31,80.64,80.3,80.41,35958.0,65.5918,65.8613,65.5837,65.6735,35958.0
2016-11-17 11:30:00,80.4,80.46,80.26,80.38,31397.0,65.6653,65.7143,65.551,65.649,31397.0
2016-11-17 12:00:00,80.33,80.41,80.13,80.24,54893.0,65.6082,65.6735,65.4448,65.5347,54893.0
2016-11-17 12:30:00,80.24,80.25,79.91,80.14,56872.0,65.5347,65.5428,65.2651,65.453,56872.0
2016-11-17 13:00:00,80.16,80.46,80.05,80.25,95704.0,65.4693,65.7143,65.3795,65.5428,95704.0
2016-11-17 13:30:00,80.25,80.58,80.15,80.58,110928.0,65.5428,65.8123,65.4612,65.8123,110928.0
2016-11-17 14:00:00,80.53,80.55,79.79,79.98,160416.0,65.7715,65.7878,65.1671,65.3223,160416.0
2016-11-17 14:30:00,80.0,80.03,79.25,79.37,52481.0,65.3386,65.3631,64.7261,64.8241,52481.0
2016-11-17 15:00:00,79.33,79.6,79.27,79.39,50936.0,64.7914,65.0119,64.7424,64.8404,50936.0
2016-11-17 15:30:00,79.35,79.78,79.31,79.71,130644.0,64.8078,65.159,64.7751,65.1018,130644.0
2016-11-18 09:30:00,79.47,80.04,79.38,79.53,65135.0,64.9058,65.3713,64.8323,64.9548,65135.0
2016-11-18 10:00:00,79.5,79.6,78.87,78.87,86603.0,64.9303,65.0119,64.4157,64.4157,86603.0
2016-11-18 10:30:00,78.91,78.93,78.13,78.27,40050.0,64.4484,64.4647,63.8113,63.9257,40050.0
2016-11-18 11:00:00,78.27,78.27,77.94,78.16,48295.0,63.9257,63.9257,63.6562,63.8359,48295.0
2016-11-18 11:30:00,78.16,78.26,77.53,77.53,104026.0,63.8359,63.9175,63.3213,63.3213,104026.0
2016-11-18 12:00:00,77.54,77.65,77.38,77.56,43128.0,63.3295,63.4193,63.1988,63.3458,43128.0
2016-11-18 12:30:00,77.52,77.67,77.37,77.51,21429.0,63.3131,63.4357,63.1906,63.305,21429.0
2016-11-18 13:00:00,77.51,77.68,77.4,77.61,28298.0,63.305,63.4438,63.2151,63.3866,28298.0
2016-11-18 13:30:00,77.62,77.66,77.4,77.43,30810.0,63.3948,63.4275,63.2151,63.2396,30810.0
2016-11-18 14:00:00,77.43,77.65,77.42,77.64,32663.0,63.2396,63.4193,63.2315,63.4112,32663.0
2016-11-18 14:30:00,77.65,77.67,77.44,77.58,78187.0,63.4193,63.4357,63.2478,63.3621,78187.0
2016-11-18 15:00:00,77.58,78.15,77.58,78.07,53547.0,63.3621,63.8277,63.3621,63.7623,53547.0
2016-11-18 15:30:00,78.06,78.55,77.99,78.15,223497.0,63.7542,64.1544,63.697,63.8277,223497.0
2016-11-21 09:30:00,79.32,79.83,79.0,79.6,17635.0,64.7833,65.1998,64.5219,65.0119,17635.0
2016-11-21 10:00:00,79.6,79.9,79.38,79.4,21298.0,65.0119,65.257,64.8323,64.8486,21298.0
2016-11-21 10:30:00,79.46,79.73,79.25,79.36,37401.0,64.8976,65.1181,64.7261,64.8159,37401.0
2016-11-21 11:00:00,79.31,79.5,79.13,79.22,22923.0,64.7751,64.9303,64.6281,64.7016,22923.0
2016-11-21 11:30:00,79.3,79.35,79.07,79.24,7811.0,64.7669,64.8078,64.5791,64.7179,7811.0
2016-11-21 12:00:00,79.21,79.38,79.13,79.14,10580.0,64.6934,64.8323,64.6281,64.6363,10580.0
2016-11-21 12:30:00,79.18,79.33,79.09,79.29,9526.0,64.6689,64.7914,64.5954,64.7588,9526.0
2016-11-21 13:00:00,79.39,79.41,79.24,79.33,7325.0,64.8404,64.8568,64.7179,64.7914,7325.0
2016-11-21 13:30:00,79.33,79.47,78.96,79.01,31028.0,64.7914,64.9058,64.4892,64.5301,31028.0
2016-11-21 14:00:00,79.02,79.46,79.02,79.41,28064.0,64.5382,64.8976,64.5382,64.8568,28064.0
2016-11-21 14:30:00,79.4,79.57,79.23,79.32,43457.0,64.8486,64.9874,64.7098,64.7833,43457.0
2016-11-21 15:00:00,79.32,79.34,79.12,79.2,12000.0,64.7833,64.7996,64.6199,64.6853,12000.0
2016-11-21 15:30:00,79.19,79.42,79.18,79.39,43861.0,64.6771,64.8649,64.6689,64.8404,43861.0
2016-11-22 09:30:00,79.9,80.86,79.37,79.79,30775.0,65.257,66.041,64.8241,65.1671,30775.0
2016-11-22 10:00:00,79.77,79.94,79.14,79.18,37211.0,65.1508,65.2896,64.6363,64.6689,37211.0
2016-11-22 10:30:00,79.24,79.75,79.24,79.64,49541.0,64.7179,65.1345,64.7179,65.0446,49541.0
2016-11-22 11:00:00,79.61,79.68,79.52,79.57,86013.0,65.0201,65.0773,64.9466,64.9874,86013.0
2016-11-22 11:30:00,79.59,79.92,79.54,79.62,71919.0,65.0038,65.2733,64.9629,65.0283,71919.0
2016-11-22 12:00:00,79.64,79.75,79.49,79.58,55839.0,65.0446,65.1345,64.9221,64.9956,55839.0
2016-11-22 12:30:00,79.57,79.63,79.25,79.37,45332.0,64.9874,65.0364,64.7261,64.8241,45332.0
2016-11-22 13:00:00,79.37,79.57,79.33,79.53,29638.0,64.8241,64.9874,64.7914,64.9548,29638.0
2016-11-22 13:30:00,79.52,79.75,79.35,79.39,66568.0,64.9466,65.1345,64.8078,64.8404,66568.0
2016-11-22 14:00:00,79.38,79.47,79.32,79.43,29463.0,64.8323,64.9058,64.7833,64.8731,29463.0
2016-11-22 14:30:00,79.44,79.64,79.36,79.53,22023.0,64.8813,65.0446,64.8159,64.9548,22023.0
2016-11-22 15:00:00,79.52,79.57,79.29,79.4,51000.0,64.9466,64.9874,64.7588,64.8486,51000.0
2016-11-22 15:30:00,79.41,79.55,79.37,79.41,277599.0,64.8568,64.9711,64.8241,64.8568,277599.0
2016-11-23 09:30:00,78.68,79.68,78.26,79.55,65785.0,64.2606,65.0773,63.9175,64.9711,65785.0
2016-11-23 10:00:00,79.53,79.67,79.01,79.62,48611.0,64.9548,65.0691,64.5301,65.0283,48611.0
2016-11-23 10:30:00,79.67,79.67,79.49,79.5,68556.0,65.0691,65.0691,64.9221,64.9303,68556.0
2016-11-23 11:00:00,79.5,79.54,79.27,79.5,70583.0,64.9303,64.9629,64.7424,64.9303,70583.0
2016-11-23 11:30:00,79.48,79.7,79.39,79.68,65324.0,64.9139,65.0936,64.8404,65.0773,65324.0
2016-11-23 12:00:00,79.72,80.29,79.58,80.19,76015.0,65.11,65.5755,64.9956,65.4938,76015.0
2016-11-23 12:30:00,80.2,80.51,80.08,80.4,26548.0,65.502,65.7552,65.404,65.6653,26548.0
2016-11-23 13:00:00,80.46,80.84,80.38,80.76,33841.0,65.7143,66.0247,65.649,65.9594,33841.0
2016-11-23 13:30:00,80.73,81.05,80.54,80.64,31783.0,65.9349,66.1962,65.7797,65.8613,31783.0
2016-11-23 14:00:00,80.61,80.78,80.56,80.62,27983.0,65.8368,65.9757,65.796,65.845,27983.0
2016-11-23 14:30:00,80.6,80.66,80.43,80.56,19036.0,65.8287,65.8777,65.6898,65.796,19036.0
2016-11-23 15:00:00,80.56,80.58,80.3,80.36,34218.0,65.796,65.8123,65.5837,65.6327,34218.0
2016-11-23 15:30:00,80.36,80.86,80.36,80.69,113940.0,65.6327,66.041,65.6327,65.9022,113940.0
2016-11-25 09:30:00,80.57,80.57,79.63,80.03,30122.0,65.8042,65.8042,65.0364,65.3631,30122.0
2016-11-25 10:00:00,79.98,80.17,79.84,80.11,30511.0,65.3223,65.4775,65.208,65.4285,30511.0
2016-11-25 10:30:00,80.14,80.23,80.0,80.03,14383.0,65.453,65.5265,65.3386,65.3631,14383.0
2016-11-25 11:00:00,80.02,80.06,79.93,80.01,11389.0,65.355,65.3876,65.2815,65.3468,11389.0
2016-11-25 11:30:00,80.06,80.4,80.06,80.27,14014.0,65.3876,65.6653,65.3876,65.5592,14014.0
2016-11-25 12:00:00,80.26,80.39,80.0,80.03,13931.0,65.551,65.6572,65.3386,65.3631,13931.0
2016-11-25 12:30:00,80.02,80.16,79.81,80.16,50769.0,65.355,65.4693,65.1835,65.4693,50769.0
2016-11-28 09:30:00,80.34,80.35,79.95,80.18,46496.0,65.6163,65.6245,65.2978,65.4857,46496.0
2016-11-28 10:00:00,80.16,80.29,80.02,80.28,21620.0,65.4693,65.5755,65.355,65.5673,21620.0
2016-11-28 10:30:00,80.25,80.93,80.21,80.34,53113.0,65.5428,66.0982,65.5102,65.6163,53113.0
2016-11-28 11:00:00,80.32,80.65,80.28,80.38,39638.0,65.6,65.8695,65.5673,65.649,39638.0
2016-11-28 11:30:00,80.39,80.45,80.26,80.31,34883.0,65.6572,65.7062,65.551,65.5918,34883.0
2016-11-28 12:00:00,80.32,80.47,80.2,80.29,57948.0,65.6,65.7225,65.502,65.5755,57948.0
2016-11-28 12:30:00,80.29,80.47,80.29,80.36,13122.0,65.5755,65.7225,65.5755,65.6327,13122.0
2016-11-28 13:00:00,80.37,80.37,80.3,80.35,10350.0,65.6408,65.6408,65.5837,65.6245,10350.0
2016-11-28 13:30:00,80.36,80.4,80.23,80.25,11722.0,65.6327,65.6653,65.5265,65.5428,11722.0
2016-11-28 14:00:00,80.25,80.46,80.22,80.36,13648.0,65.5428,65.7143,65.5183,65.6327,13648.0
2016-11-28 14:30:00,80.36,80.5,80.31,80.48,11651.0,65.6327,65.747,65.5918,65.7307,11651.0
2016-11-28 15:00:00,80.48,80.53,80.28,80.41,28680.0,65.7307,65.7715,65.5673,65.6735,28680.0
2016-11-28 15:30:00,80.4,80.74,80.39,80.56,114494.0,65.6653,65.943,65.6572,65.796,114494.0
2016-11-29 09:30:00,80.27,80.27,79.98,80.15,34352.0,65.5592,65.5592,65.3223,65.4612,34352.0
2016-11-29 10:00:00,80.18,80.34,80.07,80.2,23820.0,65.4857,65.6163,65.3958,65.502,23820.0
2016-11-29 10:30:00,80.22,80.41,80.16,80.16,27530.0,65.5183,65.6735,65.4693,65.4693,27530.0
2016-11-29 11:00:00,80.08,80.15,80.0,80.12,27893.0,65.404,65.4612,65.3386,65.4366,27893.0
2016-11-29 11:30:00,80.09,80.15,80.02,80.08,13821.0,65.4121,65.4612,65.355,65.404,13821.0
2016-11-29 12:00:00,80.1,80.14,79.93,79.97,15207.0,65.4203,65.453,65.2815,65.3141,15207.0
2016-11-29 12:30:00,79.96,79.96,79.75,79.82,11455.0,65.306,65.306,65.1345,65.1916,11455.0
2016-11-29 13:00:00,79.8,79.83,79.59,79.6,9941.0,65.1753,65.1998,65.0038,65.0119,9941.0
2016-11-29 13:30:00,79.62,79.73,79.61,79.62,17062.0,65.0283,65.1181,65.0201,65.0283,17062.0
2016-11-29 14:00:00,79.62,79.62,79.25,79.39,28836.0,65.0283,65.0283,64.7261,64.8404,28836.0
2016-11-29 14:30:00,79.39,79.39,79.21,79.21,17738.0,64.8404,64.8404,64.6934,64.6934,17738.0
2016-11-29 15:00:00,79.24,79.67,79.18,79.6,31072.0,64.7179,65.0691,64.6689,65.0119,31072.0
2016-11-29 15:30:00,79.52,79.52,79.07,79.11,87815.0,64.9466,64.9466,64.5791,64.6117,87815.0
2016-11-30 09:30:00,79.68,80.68,79.21,79.23,34214.0,65.0773,65.894,64.6934,64.7098,34214.0
2016-11-30 10:00:00,79.19,79.23,78.2,78.2,34358.0,64.6771,64.7098,63.8685,63.8685,34358.0
2016-11-30 10:30:00,78.2,78.47,77.83,78.36,39985.0,63.8685,64.089,63.5663,63.9992,39985.0
2016-11-30 11:00:00,78.4,78.63,78.22,78.29,14940.0,64.0319,64.2197,63.8849,63.942,14940.0
2016-11-30 11:30:00,78.29,78.77,78.23,78.55,17477.0,63.942,64.3341,63.893,64.1544,17477.0
2016-11-30 12:00:00,78.54,78.86,78.48,78.79,32924.0,64.1462,64.4076,64.0972,64.3504,32924.0
2016-11-30 12:30:00,78.77,78.93,78.76,78.92,16031.0,64.3341,64.4647,64.3259,64.4566,16031.0
2016-11-30 13:00:00,78.9,79.11,78.75,78.79,27044.0,64.4402,64.6117,64.3177,64.3504,27044.0
2016-11-30 13:30:00,78.83,78.93,78.81,78.83,15875.0,64.3831,64.4647,64.3667,64.3831,15875.0
2016-11-30 14:00:00,78.84,78.88,78.56,78.62,22448.0,64.3912,64.4239,64.1625,64.2115,22448.0
2016-11-30 14:30:00,78.62,78.75,78.58,78.59,28871.0,64.2115,64.3177,64.1789,64.187,28871.0
2016-11-30 15:00:00,78.59,78.68,78.15,78.22,30182.0,64.187,64.2606,63.8277,63.8849,30182.0
2016-11-30 15:30:00,78.17,78.22,78.06,78.06,123900.0,63.844,63.8849,63.7542,63.7542,123900.0
2016-12-01 09:30:00,78.32,78.36,76.12,76.85,101279.0,63.9665,63.9992,62.1697,62.7659,101279.0
2016-12-01 10:00:00,76.99,77.01,75.81,75.81,100779.0,62.8803,62.8966,61.9165,61.9165,100779.0
2016-12-01 10:30:00,75.81,76.01,75.52,75.57,107819.0,61.9165,62.0799,61.6797,61.7205,107819.0
2016-12-01 11:00:00,75.58,76.43,75.58,76.41,59276.0,61.7287,62.4229,61.7287,62.4066,59276.0
2016-12-01 11:30:00,76.41,76.64,76.32,76.46,39952.0,62.4066,62.5944,62.3331,62.4474,39952.0
2016-12-01 12:00:00,76.45,76.58,76.37,76.4,51508.0,62.4392,62.5454,62.3739,62.3984,51508.0
2016-12-01 12:30:00,76.4,76.41,76.01,76.09,58162.0,62.3984,62.4066,62.0799,62.1452,58162.0
2016-12-01 13:00:00,76.1,76.5,76.01,76.08,62194.0,62.1534,62.4801,62.0799,62.137,62194.0
2016-12-01 13:30:00,76.07,76.38,76.04,76.32,44890.0,62.1289,62.3821,62.1044,62.3331,44890.0
2016-12-01 14:00:00,76.35,76.44,76.24,76.25,32862.0,62.3576,62.4311,62.2677,62.2759,32862.0
2016-12-01 14:30:00,76.26,76.39,76.09,76.12,27024.0,62.2841,62.3902,62.1452,62.1697,27024.0
2016-12-01 15:00:00,76.13,76.13,75.97,76.0,36259.0,62.1779,62.1779,62.0472,62.0717,36259.0
2016-12-01 15:30:00,76.0,76.03,75.84,76.02,92703.0,62.0717,62.0962,61.941,62.088,92703.0
2016-12-02 09:30:00,76.33,77.24,75.65,76.45,66433.0,62.3412,63.0845,61.7859,62.4392,66433.0
2016-12-02 10:00:00,76.46,76.65,76.15,76.48,43885.0,62.4474,62.6026,62.1942,62.4637,43885.0
2016-12-02 10:30:00,76.47,76.65,75.89,76.05,54264.0,62.4556,62.6026,61.9819,62.1125,54264.0
2016-12-02 11:00:00,76.08,76.74,75.92,76.71,57192.0,62.137,62.6761,62.0064,62.6516,57192.0
2016-12-02 11:30:00,76.68,77.14,76.59,77.11,53403.0,62.6271,63.0028,62.5536,62.9783,53403.0
2016-12-02 12:00:00,77.13,77.56,76.98,77.48,50844.0,62.9946,63.3458,62.8721,63.2805,50844.0
2016-12-02 12:30:00,77.53,77.55,77.3,77.4,74261.0,63.3213,63.3376,63.1335,63.2151,74261.0
2016-12-02 13:00:00,77.37,77.4,76.78,76.8,45292.0,63.1906,63.2151,62.7088,62.7251,45292.0
2016-12-02 13:30:00,76.82,77.06,76.82,76.93,20030.0,62.7414,62.9374,62.7414,62.8313,20030.0
2016-12-02 14:00:00,76.9,76.97,76.49,76.51,27876.0,62.8068,62.8639,62.4719,62.4882,27876.0
2016-12-02 14:30:00,76.5,76.57,76.28,76.44,31602.0,62.4801,62.5372,62.3004,62.4311,31602.0
2016-12-02 15:00:00,76.44,76.86,76.43,76.86,27795.0,62.4311,62.7741,62.4229,62.7741,27795.0
2016-12-02 15:30:00,76.84,76.93,76.65,76.79,139492.0,62.7578,62.8313,62.6026,62.7169,139492.0
2016-12-05 09:30:00,76.98,77.48,76.66,77.4,16349.0,62.8721,63.2805,62.6108,63.2151,16349.0
2016-12-05 10:00:00,77.39,77.51,77.33,77.4,62305.0,63.207,63.305,63.158,63.2151,62305.0
2016-12-05 10:30:00,77.42,77.56,77.33,77.4,46591.0,63.2315,63.3458,63.158,63.2151,46591.0
2016-12-05 11:00:00,77.4,77.73,77.38,77.51,32240.0,63.2151,63.4847,63.1988,63.305,32240.0
2016-12-05 11:30:00,77.52,78.1,77.51,78.04,57152.0,63.3131,63.7868,63.305,63.7378,57152.0
2016-12-05 12:00:00,78.05,78.06,77.38,77.52,41694.0,63.746,63.7542,63.1988,63.3131,41694.0
2016-12-05 12:30:00,77.52,77.85,77.41,77.76,38428.0,63.3131,63.5827,63.2233,63.5092,38428.0
2016-12-05 13:00:00,77.78,77.98,77.73,77.76,47789.0,63.5255,63.6888,63.4847,63.5092,47789.0
2016-12-05 13:30:00,77.75,77.81,77.46,77.51,20367.0,63.501,63.55,63.2641,63.305,20367.0
2016-12-05 14:00:00,77.5,77.75,77.48,77.71,15406.0,63.2968,63.501,63.2805,63.4683,15406.0
2016-12-05 14:30:00,77.68,77.74,77.49,77.59,27558.0,63.4438,63.4928,63.2886,63.3703,27558.0
2016-12-05 15:00:00,77.59,77.74,77.47,77.56,48708.0,63.3703,63.4928,63.2723,63.3458,48708.0
2016-12-05 15:30:00,77.59,77.68,77.48,77.55,52185.0,63.3703,63.4438,63.2805,63.3376,52185.0
2016-12-06 09:30:00,77.85,78.31,77.37,77.5,44924.0,63.5827,63.9584,63.1906,63.2968,44924.0
2016-12-06 10:00:00,77.55,77.69,76.97,76.97,54034.0,63.3376,63.452,62.8639,62.8639,54034.0
2016-12-06 10:30:00,77.01,77.5,76.94,77.07,68830.0,62.8966,63.2968,62.8394,62.9456,68830.0
2016-12-06 11:00:00,77.06,77.06,76.81,76.84,35841.0,62.9374,62.9374,62.7333,62.7578,35841.0
2016-12-06 11:30:00,76.85,76.91,76.39,76.71,43951.0,62.7659,62.8149,62.3902,62.6516,43951.0
2016-12-06 12:00:00,76.66,76.95,76.54,76.9,24335.0,62.6108,62.8476,62.5127,62.8068,24335.0
2016-12-06 12:30:00,76.83,76.85,76.52,76.67,22860.0,62.7496,62.7659,62.4964,62.6189,22860.0
2016-12-06 13:00:00,76.64,76.67,76.52,76.55,15443.0,62.5944,62.6189,62.4964,62.5209,15443.0
2016-12-06 13:30:00,76.51,76.66,76.4,76.42,21296.0,62.4882,62.6108,62.3984,62.4147,21296.0
2016-12-06 14:00:00,76.41,76.48,76.33,76.37,24638.0,62.4066,62.4637,62.3412,62.3739,24638.0
2016-12-06 14:30:00,76.36,76.58,76.35,76.5,21358.0,62.3657,62.5454,62.3576,62.4801,21358.0
2016-12-06 15:00:00,76.5,76.54,76.31,76.4,30056.0,62.4801,62.5127,62.3249,62.3984,30056.0
2016-12-06 15:30:00,76.38,76.4,76.18,76.34,74033.0,62.3821,62.3984,62.2187,62.3494,74033.0
2016-12-07 09:30:00,76.83,77.2,76.36,76.5,53484.0,62.7496,63.0518,62.3657,62.4801,53484.0
2016-12-07 10:00:00,76.52,76.85,76.52,76.74,80133.0,62.4964,62.7659,62.4964,62.6761,80133.0
2016-12-07 10:30:00,76.74,76.79,76.31,76.42,63903.0,62.6761,62.7169,62.3249,62.4147,63903.0
2016-12-07 11:00:00,76.47,76.48,76.21,76.48,22627.0,62.4556,62.4637,62.2432,62.4637,22627.0
2016-12-07 11:30:00,76.51,76.8,76.45,76.62,34845.0,62.4882,62.7251,62.4392,62.5781,34845.0
2016-12-07 12:00:00,76.6,76.75,76.53,76.65,17960.0,62.5617,62.6843,62.5046,62.6026,17960.0
2016-12-07 12:30:00,76.65,76.65,76.34,76.47,11706.0,62.6026,62.6026,62.3494,62.4556,11706.0
2016-12-07 13:00:00,76.62,76.75,76.38,76.57,9393.0,62.5781,62.6843,62.3821,62.5372,9393.0
2016-12-07 13:30:00,76.49,76.69,76.38,76.6,13889.0,62.4719,62.6353,62.3821,62.5617,13889.0
2016-12-07 14:00:00,76.68,76.68,76.43,76.62,15127.0,62.6271,62.6271,62.4229,62.5781,15127.0
2016-12-07 14:30:00,76.61,76.65,76.27,76.29,41761.0,62.5699,62.6026,62.2922,62.3086,41761.0
2016-12-07 15:00:00,76.29,76.69,76.17,76.61,61490.0,62.3086,62.6353,62.2106,62.5699,61490.0
2016-12-07 15:30:00,76.64,76.65,76.46,76.65,98034.0,62.5944,62.6026,62.4474,62.6026,98034.0
2016-12-08 09:30:00,76.57,77.01,76.08,76.4,27139.0,62.5372,62.8966,62.137,62.3984,27139.0
2016-12-08 10:00:00,76.47,76.77,76.29,76.77,109347.0,62.4556,62.7006,62.3086,62.7006,109347.0
2016-12-08 10:30:00,76.75,77.09,76.64,76.82,38571.0,62.6843,62.9619,62.5944,62.7414,38571.0
2016-12-08 11:00:00,76.77,77.01,76.7,76.94,40171.0,62.7006,62.8966,62.6434,62.8394,40171.0
2016-12-08 11:30:00,76.94,77.2,76.9,77.2,20187.0,62.8394,63.0518,62.8068,63.0518,20187.0
2016-12-08 12:00:00,77.19,77.34,77.15,77.27,33045.0,63.0436,63.1661,63.011,63.109,33045.0
2016-12-08 12:30:00,77.27,77.68,77.26,77.64,15900.0,63.109,63.4438,63.1008,63.4112,15900.0
2016-12-08 13:00:00,77.64,78.02,77.6,77.76,22130.0,63.4112,63.7215,63.3785,63.5092,22130.0
2016-12-08 13:30:00,77.72,77.95,77.64,77.71,22292.0,63.4765,63.6643,63.4112,63.4683,22292.0
2016-12-08 14:00:00,77.68,77.75,77.38,77.43,33633.0,63.4438,63.501,63.1988,63.2396,33633.0
2016-12-08 14:30:00,77.49,77.84,77.45,77.75,14167.0,63.2886,63.5745,63.256,63.501,14167.0
2016-12-08 15:00:00,77.72,77.81,77.35,77.47,26456.0,63.4765,63.55,63.1743,63.2723,26456.0
2016-12-08 15:30:00,77.48,77.7,77.36,77.59,103331.0,63.2805,63.4602,63.1825,63.3703,103331.0
2016-12-09 09:30:00,77.69,78.5,77.15,78.4,79451.0,63.452,64.1135,63.011,64.0319,79451.0
2016-12-09 10:00:00,78.32,79.24,78.19,79.16,64094.0,63.9665,64.7179,63.8604,64.6526,64094.0
2016-12-09 10:30:00,79.15,79.23,78.8,79.06,87021.0,64.6444,64.7098,64.3586,64.5709,87021.0
2016-12-09 11:00:00,79.04,79.46,78.89,79.46,28511.0,64.5546,64.8976,64.4321,64.8976,28511.0
2016-12-09 11:30:00,79.43,79.49,79.3,79.39,29547.0,64.8731,64.9221,64.7669,64.8404,29547.0
2016-12-09 12:00:00,79.43,79.59,79.22,79.38,57975.0,64.8731,65.0038,64.7016,64.8323,57975.0
2016-12-09 12:30:00,79.35,79.41,79.23,79.27,44825.0,64.8078,64.8568,64.7098,64.7424,44825.0
2016-12-09 13:00:00,79.26,79.55,79.2,79.55,35868.0,64.7343,64.9711,64.6853,64.9711,35868.0
2016-12-09 13:30:00,79.57,79.82,79.48,79.57,26190.0,64.9874,65.1916,64.9139,64.9874,26190.0
2016-12-09 14:00:00,79.56,79.57,79.23,79.31,33678.0,64.9793,64.9874,64.7098,64.7751,33678.0
2016-12-09 14:30:00,79.33,79.42,79.24,79.34,36720.0,64.7914,64.8649,64.7179,64.7996,36720.0
2016-12-09 15:00:00,79.36,79.36,79.13,79.24,44489.0,64.8159,64.8159,64.6281,64.7179,44489.0
2016-12-09 15:30:00,79.24,79.34,79.24,79.31,95918.0,64.7179,64.7996,64.7179,64.7751,95918.0
2016-12-12 09:30:00,79.59,79.76,78.95,79.56,26073.0,65.0038,65.1426,64.4811,64.9793,26073.0
2016-12-12 10:00:00,79.49,79.51,79.31,79.41,10893.0,64.9221,64.9384,64.7751,64.8568,10893.0
2016-12-12 10:30:00,79.44,79.55,79.28,79.37,15337.0,64.8813,64.9711,64.7506,64.8241,15337.0
2016-12-12 11:00:00,79.36,79.59,79.2,79.37,19240.0,64.8159,65.0038,64.6853,64.8241,19240.0
2016-12-12 11:30:00,79.38,79.55,79.18,79.5,8878.0,64.8323,64.9711,64.6689,64.9303,8878.0
2016-12-12 12:00:00,79.52,79.53,79.27,79.44,11486.0,64.9466,64.9548,64.7424,64.8813,11486.0
2016-12-12 12:30:00,79.44,79.48,78.71,78.99,41107.0,64.8813,64.9139,64.2851,64.5137,41107.0
2016-12-12 13:00:00,79.05,79.08,78.25,78.6,90834.0,64.5627,64.5872,63.9094,64.1952,90834.0
2016-12-12 13:30:00,78.6,78.91,78.52,78.83,18958.0,64.1952,64.4484,64.1299,64.3831,18958.0
2016-12-12 14:00:00,78.87,79.0,78.83,78.93,13337.0,64.4157,64.5219,64.3831,64.4647,13337.0
2016-12-12 14:30:00,78.89,78.97,78.79,78.94,6330.0,64.4321,64.4974,64.3504,64.4729,6330.0
2016-12-12 15:00:00,78.96,79.2,78.87,79.03,12937.0,64.4892,64.6853,64.4157,64.5464,12937.0
2016-12-12 15:30:00,79.06,79.24,78.68,78.98,80874.0,64.5709,64.7179,64.2606,64.5056,80874.0
2016-12-13 09:30:00,79.61,80.75,79.42,80.29,70010.0,65.0201,65.9512,64.8649,65.5755,70010.0
2016-12-13 10:00:00,80.31,80.31,79.9,79.9,36539.0,65.5918,65.5918,65.257,65.257,36539.0
2016-12-13 10:30:00,79.9,79.92,78.49,78.82,98165.0,65.257,65.2733,64.1054,64.3749,98165.0
2016-12-13 11:00:00,78.82,78.95,78.0,78.13,90691.0,64.3749,64.4811,63.7052,63.8113,90691.0
2016-12-13 11:30:00,78.14,78.55,78.11,78.55,32923.0,63.8195,64.1544,63.795,64.1544,32923.0
2016-12-13 12:00:00,78.58,78.87,78.53,78.53,27169.0,64.1789,64.4157,64.138,64.138,27169.0
2016-12-13 12:30:00,78.54,79.39,78.54,79.2,23380.0,64.1462,64.8404,64.1462,64.6853,23380.0
2016-12-13 13:00:00,79.21,79.31,79.06,79.21,18896.0,64.6934,64.7751,64.5709,64.6934,18896.0
2016-12-13 13:30:00,79.21,79.28,78.94,79.14,20538.0,64.6934,64.7506,64.4729,64.6363,20538.0
2016-12-13 14:00:00,79.15,79.29,79.02,79.11,17736.0,64.6444,64.7588,64.5382,64.6117,17736.0
2016-12-13 14:30:00,79.11,79.25,78.86,79.2,30206.0,64.6117,64.7261,64.4076,64.6853,30206.0
2016-12-13 15:00:00,79.19,79.53,79.19,79.3,37221.0,64.6771,64.9548,64.6771,64.7669,37221.0
2016-12-13 15:30:00,79.28,79.29,78.96,79.09,64843.0,64.7506,64.7588,64.4892,64.5954,64843.0
2016-12-14 09:30:00,79.12,79.32,78.32,78.32,44263.0,64.6199,64.7833,63.9665,63.9665,44263.0
2016-12-14 10:00:00,78.34,78.45,77.3,77.41,49983.0,63.9829,64.0727,63.1335,63.2233,49983.0
2016-12-14 10:30:00,77.5,78.06,77.5,77.99,23899.0,63.2968,63.7542,63.2968,63.697,23899.0
2016-12-14 11:00:00,77.99,78.35,77.9,78.2,17577.0,63.697,63.991,63.6235,63.8685,17577.0
2016-12-14 11:30:00,78.22,78.34,78.14,78.16,10841.0,63.8849,63.9829,63.8195,63.8359,10841.0
2016-12-14 12:00:00,78.14,78.26,78.1,78.21,7216.0,63.8195,63.9175,63.7868,63.8767,7216.0
2016-12-14 12:30:00,78.23,78.63,78.2,78.55,10396.0,63.893,64.2197,63.8685,64.1544,10396.0
2016-12-14 13:00:00,78.51,78.67,78.4,78.67,8802.0,64.1217,64.2524,64.0319,64.2524,8802.0
2016-12-14 13:30:00,78.68,79.27,78.54,79.27,9518.0,64.2606,64.7424,64.1462,64.7424,9518.0
2016-12-14 14:00:00,79.17,79.17,77.69,77.79,33614.0,64.6608,64.6608,63.452,63.5337,33614.0
2016-12-14 14:30:00,77.83,78.17,77.42,77.42,19798.0,63.5663,63.844,63.2315,63.2315,19798.0
2016-12-14 15:00:00,77.42,77.59,77.22,77.53,27681.0,63.2315,63.3703,63.0681,63.3213,27681.0
2016-12-14 15:30:00,77.55,77.88,77.23,77.48,63599.0,63.3376,63.6072,63.0763,63.2805,63599.0
2016-12-15 09:30:00,77.27,77.45,76.5,76.84,24047.0,63.109,63.256,62.4801,62.7578,24047.0
2016-12-15 10:00:00,76.86,77.39,76.86,77.26,39564.0,62.7741,63.207,62.7741,63.1008,39564.0
2016-12-15 10:30:00,77.28,78.01,77.2,77.8,34788.0,63.1171,63.7133,63.0518,63.5418,34788.0
2016-12-15 11:00:00,77.77,77.86,77.65,77.69,19987.0,63.5173,63.5908,63.4193,63.452,19987.0
2016-12-15 11:30:00,77.7,77.76,77.14,77.26,20921.0,63.4602,63.5092,63.0028,63.1008,20921.0
2016-12-15 12:00:00,77.22,77.48,77.18,77.42,38888.0,63.0681,63.2805,63.0355,63.2315,38888.0
2016-12-15 12:30:00,77.38,77.9,77.38,77.7,40973.0,63.1988,63.6235,63.1988,63.4602,40973.0
2016-12-15 13:00:00,77.73,77.75,77.55,77.7,23628.0,63.4847,63.501,63.3376,63.4602,23628.0
2016-12-15 13:30:00,77.73,77.75,77.52,77.61,16217.0,63.4847,63.501,63.3131,63.3866,16217.0
2016-12-15 14:00:00,77.63,77.88,77.55,77.78,19003.0,63.403,63.6072,63.3376,63.5255,19003.0
2016-12-15 14:30:00,77.87,78.1,77.83,78.09,20514.0,63.599,63.7868,63.5663,63.7787,20514.0
2016-12-15 15:00:00,78.1,78.34,78.09,78.25,27577.0,63.7868,63.9829,63.7787,63.9094,27577.0
2016-12-15 15:30:00,78.24,78.24,77.88,77.96,66138.0,63.9012,63.9012,63.6072,63.6725,66138.0
2016-12-16 09:30:00,77.32,77.88,77.0,77.29,31451.0,63.1498,63.6072,62.8884,63.1253,31451.0
2016-12-16 10:00:00,77.28,77.82,77.28,77.47,38583.0,63.1171,63.5582,63.1171,63.2723,38583.0
2016-12-16 10:30:00,77.47,77.49,77.11,77.11,11208.0,63.2723,63.2886,62.9783,62.9783,11208.0
2016-12-16 11:00:00,77.09,77.47,77.08,77.19,20117.0,62.9619,63.2723,62.9538,63.0436,20117.0
2016-12-16 11:30:00,77.19,77.36,76.9,77.29,38621.0,63.0436,63.1825,62.8068,63.1253,38621.0
2016-12-16 12:00:00,77.27,77.53,77.24,77.31,58525.0,63.109,63.3213,63.0845,63.1416,58525.0
2016-12-16 12:30:00,77.32,77.5,76.92,76.92,23077.0,63.1498,63.2968,62.8231,62.8231,23077.0
2016-12-16 13:00:00,76.92,77.06,76.72,76.85,12042.0,62.8231,62.9374,62.6598,62.7659,12042.0
2016-12-16 13:30:00,76.84,76.97,76.74,76.94,8953.0,62.7578,62.8639,62.6761,62.8394,8953.0
2016-12-16 14:00:00,76.89,76.97,76.68,76.74,11756.0,62.7986,62.8639,62.6271,62.6761,11756.0
2016-12-16 14:30:00,76.72,76.76,76.59,76.67,13533.0,62.6598,62.6924,62.5536,62.6189,13533.0
2016-12-16 15:00:00,76.68,76.73,76.51,76.69,22923.0,62.6271,62.6679,62.4882,62.6353,22923.0
2016-12-16 15:30:00,76.68,76.69,76.3,76.52,76478.0,62.6271,62.6353,62.3167,62.4964,76478.0
2016-12-19 09:30:00,76.23,76.78,75.9,75.95,28410.0,62.2596,62.7088,61.99,62.0309,28410.0
2016-12-19 10:00:00,75.92,76.13,74.77,75.15,60804.0,62.0064,62.1779,61.0671,61.3775,60804.0
2016-12-19 10:30:00,75.25,75.54,75.01,75.49,33360.0,61.4592,61.696,61.2631,61.6552,33360.0
2016-12-19 11:00:00,75.49,75.81,75.42,75.77,44017.0,61.6552,61.9165,61.598,61.8839,44017.0
2016-12-19 11:30:00,75.8,75.81,75.45,75.68,69656.0,61.9084,61.9165,61.6225,61.8104,69656.0
2016-12-19 12:00:00,75.63,75.65,75.44,75.52,36239.0,61.7695,61.7859,61.6143,61.6797,36239.0
2016-12-19 12:30:00,75.5,75.65,75.48,75.53,20403.0,61.6633,61.7859,61.647,61.6878,20403.0
2016-12-19 13:00:00,75.51,75.63,75.49,75.6,18608.0,61.6715,61.7695,61.6552,61.745,18608.0
2016-12-19 13:30:00,75.61,75.72,75.5,75.6,20017.0,61.7532,61.843,61.6633,61.745,20017.0
2016-12-19 14:00:00,75.62,75.86,75.59,75.65,13693.0,61.7614,61.9574,61.7368,61.7859,13693.0
2016-12-19 14:30:00,75.66,75.85,75.56,75.77,31844.0,61.794,61.9492,61.7123,61.8839,31844.0
2016-12-19 15:00:00,75.78,75.85,75.66,75.68,36392.0,61.892,61.9492,61.794,61.8104,36392.0
2016-12-19 15:30:00,75.7,75.78,75.59,75.65,91826.0,61.8267,61.892,61.7368,61.7859,91826.0
2016-12-20 09:30:00,75.9,76.91,75.35,76.16,31517.0,61.99,62.8149,61.5408,62.2024,31517.0
2016-12-20 10:00:00,76.12,76.21,75.36,75.65,18240.0,62.1697,62.2432,61.549,61.7859,18240.0
2016-12-20 10:30:00,75.67,75.74,75.37,75.42,25785.0,61.8022,61.8594,61.5572,61.598,25785.0
2016-12-20 11:00:00,75.39,75.42,75.13,75.25,35632.0,61.5735,61.598,61.3612,61.4592,35632.0
2016-12-20 11:30:00,75.28,75.28,74.86,75.0,24493.0,61.4837,61.4837,61.1406,61.255,24493.0
2016-12-20 12:00:00,74.99,74.99,74.81,74.81,27211.0,61.2468,61.2468,61.0998,61.0998,27211.0
2016-12-20 12:30:00,74.84,74.84,74.5,74.55,26668.0,61.1243,61.1243,60.8466,60.8874,26668.0
2016-12-20 13:00:00,74.54,74.62,74.42,74.48,15547.0,60.8793,60.9446,60.7813,60.8303,15547.0
2016-12-20 13:30:00,74.48,74.53,74.29,74.52,57710.0,60.8303,60.8711,60.6751,60.8629,57710.0
2016-12-20 14:00:00,74.53,74.9,74.53,74.84,107044.0,60.8711,61.1733,60.8711,61.1243,107044.0
2016-12-20 14:30:00,74.77,75.2,74.75,75.2,43012.0,61.0671,61.4183,61.0508,61.4183,43012.0
2016-12-20 15:00:00,75.2,75.54,75.18,75.51,58895.0,61.4183,61.696,61.402,61.6715,58895.0
2016-12-20 15:30:00,75.46,75.49,75.27,75.46,109997.0,61.6307,61.6552,61.4755,61.6307,109997.0
2016-12-21 09:30:00,75.6,75.96,74.86,75.63,35027.0,61.745,62.039,61.1406,61.7695,35027.0
2016-12-21 10:00:00,75.58,75.8,75.51,75.64,29220.0,61.7287,61.9084,61.6715,61.7777,29220.0
2016-12-21 10:30:00,75.64,75.83,75.48,75.55,66866.0,61.7777,61.9329,61.647,61.7042,66866.0
2016-12-21 11:00:00,75.55,75.64,75.46,75.49,18850.0,61.7042,61.7777,61.6307,61.6552,18850.0
2016-12-21 11:30:00,75.45,75.52,75.3,75.39,24963.0,61.6225,61.6797,61.5,61.5735,24963.0
2016-12-21 12:00:00,75.36,75.49,75.36,75.43,28727.0,61.549,61.6552,61.549,61.6062,28727.0
2016-12-21 12:30:00,75.45,75.7,75.45,75.5,79529.0,61.6225,61.8267,61.6225,61.6633,79529.0
2016-12-21 13:00:00,75.47,75.53,75.26,75.39,34741.0,61.6388,61.6878,61.4673,61.5735,34741.0
2016-12-21 13:30:00,75.41,75.65,75.33,75.58,44895.0,61.5898,61.7859,61.5245,61.7287,44895.0
2016-12-21 14:00:00,75.58,75.73,75.53,75.64,34287.0,61.7287,61.8512,61.6878,61.7777,34287.0
2016-12-21 14:30:00,75.66,75.82,75.61,75.81,35360.0,61.794,61.9247,61.7532,61.9165,35360.0
2016-12-21 15:00:00,75.8,75.82,75.62,75.65,19745.0,61.9084,61.9247,61.7614,61.7859,19745.0
2016-12-21 15:30:00,75.65,75.73,75.48,75.53,89497.0,61.7859,61.8512,61.647,61.6878,89497.0
2016-12-22 09:30:00,74.97,75.01,74.51,74.59,55959.0,61.2305,61.2631,60.8548,60.9201,55959.0
2016-12-22 10:00:00,74.61,74.72,74.42,74.48,19022.0,60.9364,61.0263,60.7813,60.8303,19022.0
2016-12-22 10:30:00,74.45,74.7,74.42,74.59,34348.0,60.8058,61.01,60.7813,60.9201,34348.0
2016-12-22 11:00:00,74.64,74.88,74.58,74.88,42187.0,60.961,61.157,60.9119,61.157,42187.0
2016-12-22 11:30:00,74.89,75.16,74.88,75.13,15500.0,61.1651,61.3857,61.157,61.3612,15500.0
2016-12-22 12:00:00,75.15,75.44,75.14,75.43,25599.0,61.3775,61.6143,61.3693,61.6062,25599.0
2016-12-22 12:30:00,75.44,75.69,75.36,75.59,16781.0,61.6143,61.8185,61.549,61.7368,16781.0
2016-12-22 13:00:00,75.57,75.6,75.42,75.49,14305.0,61.7205,61.745,61.598,61.6552,14305.0
2016-12-22 13:30:00,75.5,75.58,75.42,75.47,12632.0,61.6633,61.7287,61.598,61.6388,12632.0
2016-12-22 14:00:00,75.47,75.47,75.29,75.42,19787.0,61.6388,61.6388,61.4918,61.598,19787.0
2016-12-22 14:30:00,75.43,75.54,75.28,75.41,24263.0,61.6062,61.696,61.4837,61.5898,24263.0
2016-12-22 15:00:00,75.4,75.41,75.27,75.39,20140.0,61.5817,61.5898,61.4755,61.5735,20140.0
2016-12-22 15:30:00,75.39,75.67,75.38,75.65,61411.0,61.5735,61.8022,61.5653,61.7859,61411.0
2016-12-23 09:30:00,75.98,76.34,75.57,76.2,14777.0,62.0554,62.3494,61.7205,62.2351,14777.0
2016-12-23 10:00:00,76.3,76.56,76.03,76.08,10835.0,62.3167,62.5291,62.0962,62.137,10835.0
2016-12-23 10:30:00,76.03,76.04,75.8,75.82,25405.0,62.0962,62.1044,61.9084,61.9247,25405.0
2016-12-23 11:00:00,75.84,75.98,75.82,75.95,12680.0,61.941,62.0554,61.9247,62.0309,12680.0
2016-12-23 11:30:00,75.94,76.22,75.93,76.14,5900.0,62.0227,62.2514,62.0145,62.1861,5900.0
2016-12-23 12:00:00,76.1,76.32,76.1,76.32,27193.0,62.1534,62.3331,62.1534,62.3331,27193.0
2016-12-23 12:30:00,76.29,76.29,75.91,75.97,13047.0,62.3086,62.3086,61.9982,62.0472,13047.0
2016-12-23 13:00:00,75.92,76.11,75.9,76.0,17704.0,62.0064,62.1615,61.99,62.0717,17704.0
2016-12-23 13:30:00,76.02,76.02,75.72,75.93,8235.0,62.088,62.088,61.843,62.0145,8235.0
2016-12-23 14:00:00,75.92,76.01,75.87,75.94,5800.0,62.0064,62.0799,61.9655,62.0227,5800.0
2016-12-23 14:30:00,75.93,75.93,75.84,75.89,7172.0,62.0145,62.0145,61.941,61.9819,7172.0
2016-12-23 15:00:00,75.89,75.91,75.8,75.85,17694.0,61.9819,61.9982,61.9084,61.9492,17694.0
2016-12-23 15:30:00,75.84,75.92,75.68,75.81,58670.0,61.941,62.0064,61.8104,61.9165,58670.0
2016-12-27 09:30:00,75.7,76.11,75.7,75.89,9390.0,61.8267,62.1615,61.8267,61.9819,9390.0
2016-12-27 10:00:00,75.89,76.07,75.89,76.03,21338.0,61.9819,62.1289,61.9819,62.0962,21338.0
2016-12-27 10:30:00,76.0,76.2,75.96,76.01,24428.0,62.0717,62.2351,62.039,62.0799,24428.0
2016-12-27 11:00:00,75.96,76.23,75.94,76.23,30032.0,62.039,62.2596,62.0227,62.2596,30032.0
2016-12-27 11:30:00,76.28,76.31,75.98,76.01,30200.0,62.3004,62.3249,62.0554,62.0799,30200.0
2016-12-27 12:00:00,76.04,76.06,75.95,76.0,25552.0,62.1044,62.1207,62.0309,62.0717,25552.0
2016-12-27 12:30:00,76.0,76.09,75.98,76.09,11902.0,62.0717,62.1452,62.0554,62.1452,11902.0
2016-12-27 13:00:00,76.09,76.19,76.0,76.16,10270.0,62.1452,62.2269,62.0717,62.2024,10270.0
2016-12-27 13:30:00,76.11,76.16,75.98,76.01,21118.0,62.1615,62.2024,62.0554,62.0799,21118.0
2016-12-27 14:00:00,76.02,76.15,76.01,76.08,20208.0,62.088,62.1942,62.0799,62.137,20208.0
2016-12-27 14:30:00,76.04,76.09,75.93,76.05,42838.0,62.1044,62.1452,62.0145,62.1125,42838.0
2016-12-27 15:00:00,76.06,76.11,75.99,76.0,17056.0,62.1207,62.1615,62.0635,62.0717,17056.0
2016-12-27 15:30:00,75.99,76.1,75.97,76.09,69170.0,62.0635,62.1534,62.0472,62.1452,69170.0
2016-12-28 09:30:00,76.03,76.09,75.65,75.9,19776.0,62.0962,62.1452,61.7859,61.99,19776.0
2016-12-28 10:00:00,75.91,76.03,75.86,75.95,12010.0,61.9982,62.0962,61.9574,62.0309,12010.0
2016-12-28 10:30:00,75.92,76.07,75.79,75.93,13529.0,62.0064,62.1289,61.9002,62.0145,13529.0
2016-12-28 11:00:00,75.97,76.14,75.95,75.99,18475.0,62.0472,62.1861,62.0309,62.0635,18475.0
2016-12-28 11:30:00,75.96,76.03,75.91,75.91,11821.0,62.039,62.0962,61.9982,61.9982,11821.0
2016-12-28 12:00:00,75.92,76.04,75.85,76.02,24801.0,62.0064,62.1044,61.9492,62.088,24801.0
2016-12-28 12:30:00,76.02,76.03,75.94,75.98,7449.0,62.088,62.0962,62.0227,62.0554,7449.0
2016-12-28 13:00:00,75.96,76.03,75.94,75.95,10780.0,62.039,62.0962,62.0227,62.0309,10780.0
2016-12-28 13:30:00,75.98,76.13,75.95,76.06,20209.0,62.0554,62.1779,62.0309,62.1207,20209.0
2016-12-28 14:00:00,76.02,76.02,75.85,75.88,17784.0,62.088,62.088,61.9492,61.9737,17784.0
2016-12-28 14:30:00,75.86,75.97,75.8,75.96,13961.0,61.9574,62.0472,61.9084,62.039,13961.0
2016-12-28 15:00:00,75.96,75.98,75.85,75.97,13882.0,62.039,62.0554,61.9492,62.0472,13882.0
2016-12-28 15:30:00,75.95,76.1,75.94,76.08,43321.0,62.0309,62.1534,62.0227,62.137,43321.0
2016-12-29 09:30:00,76.5,76.67,76.02,76.3,16032.0,62.4801,62.6189,62.088,62.3167,16032.0
2016-12-29 10:00:00,76.3,76.63,76.11,76.63,51890.0,62.3167,62.5863,62.1615,62.5863,51890.0
2016-12-29 10:30:00,76.64,76.78,76.5,76.65,10378.0,62.5944,62.7088,62.4801,62.6026,10378.0
2016-12-29 11:00:00,76.7,76.74,76.54,76.66,10115.0,62.6434,62.6761,62.5127,62.6108,10115.0
2016-12-29 11:30:00,76.66,76.82,76.65,76.66,12377.0,62.6108,62.7414,62.6026,62.6108,12377.0
2016-12-29 12:00:00,76.69,76.79,76.6,76.75,6553.0,62.6353,62.7169,62.5617,62.6843,6553.0
2016-12-29 12:30:00,76.74,77.03,76.72,76.85,11209.0,62.6761,62.9129,62.6598,62.7659,11209.0
2016-12-29 13:00:00,76.79,77.05,76.79,76.96,9777.0,62.7169,62.9293,62.7169,62.8558,9777.0
2016-12-29 13:30:00,76.96,77.19,76.95,77.13,12028.0,62.8558,63.0436,62.8476,62.9946,12028.0
2016-12-29 14:00:00,77.2,77.26,77.0,77.14,10879.0,63.0518,63.1008,62.8884,63.0028,10879.0
2016-12-29 14:30:00,77.16,77.26,77.08,77.18,14522.0,63.0191,63.1008,62.9538,63.0355,14522.0
2016-12-29 15:00:00,77.16,77.18,77.05,77.13,15808.0,63.0191,63.0355,62.9293,62.9946,15808.0
2016-12-29 15:30:00,77.12,77.12,76.72,76.86,65611.0,62.9864,62.9864,62.6598,62.7741,65611.0
2016-12-30 09:30:00,76.95,77.2,76.93,77.07,6011.0,62.8476,63.0518,62.8313,62.9456,6011.0
2016-12-30 10:00:00,77.05,77.45,76.95,77.32,14245.0,62.9293,63.256,62.8476,63.1498,14245.0
2016-12-30 10:30:00,77.32,77.35,77.06,77.1,10000.0,63.1498,63.1743,62.9374,62.9701,10000.0
2016-12-30 11:00:00,77.0,77.2,76.89,77.09,16918.0,62.8884,63.0518,62.7986,62.9619,16918.0
2016-12-30 11:30:00,77.05,77.08,76.53,76.63,6606.0,62.9293,62.9538,62.5046,62.5863,6606.0
2016-12-30 12:00:00,76.5,76.58,76.41,76.5,9394.0,62.4801,62.5454,62.4066,62.4801,9394.0
2016-12-30 12:30:00,76.51,76.55,76.14,76.15,12842.0,62.4882,62.5209,62.1861,62.1942,12842.0
2016-12-30 13:00:00,76.14,76.3,76.14,76.22,7373.0,62.1861,62.3167,62.1861,62.2514,7373.0
2016-12-30 13:30:00,76.23,76.25,75.98,76.08,18691.0,62.2596,62.2759,62.0554,62.137,18691.0
2016-12-30 14:00:00,76.05,76.2,75.93,76.16,21660.0,62.1125,62.2351,62.0145,62.2024,21660.0
2016-12-30 14:30:00,76.17,76.33,76.16,76.25,12744.0,62.2106,62.3412,62.2024,62.2759,12744.0
2016-12-30 15:00:00,76.25,76.38,76.11,76.13,16810.0,62.2759,62.3821,62.1615,62.1779,16810.0
2016-12-30 15:30:00,76.13,76.26,76.01,76.2,32942.0,62.1779,62.2841,62.0799,62.2351,32942.0
2017-01-03 09:30:00,76.42,77.12,76.17,76.96,39336.0,62.4147,62.9864,62.2106,62.8558,39336.0
2017-01-03 10:00:00,76.98,77.47,76.86,76.87,49629.0,62.8721,63.2723,62.7741,62.7823,49629.0
2017-01-03 10:30:00,76.91,77.06,76.42,76.95,84512.0,62.8149,62.9374,62.4147,62.8476,84512.0
2017-01-03 11:00:00,76.93,76.94,75.99,76.0,102797.0,62.8313,62.8394,62.0635,62.0717,102797.0
2017-01-03 11:30:00,76.02,76.51,76.0,76.43,61159.0,62.088,62.4882,62.0717,62.4229,61159.0
2017-01-03 12:00:00,76.43,76.52,76.36,76.45,35028.0,62.4229,62.4964,62.3657,62.4392,35028.0
2017-01-03 12:30:00,76.45,76.58,76.44,76.55,15714.0,62.4392,62.5454,62.4311,62.5209,15714.0
2017-01-03 13:00:00,76.57,76.64,76.52,76.6,5872.0,62.5372,62.5944,62.4964,62.5617,5872.0
2017-01-03 13:30:00,76.6,76.6,76.41,76.47,12797.0,62.5617,62.5617,62.4066,62.4556,12797.0
2017-01-03 14:00:00,76.51,76.56,76.41,76.41,26098.0,62.4882,62.5291,62.4066,62.4066,26098.0
2017-01-03 14:30:00,76.42,76.43,76.23,76.25,16108.0,62.4147,62.4229,62.2596,62.2759,16108.0
2017-01-03 15:00:00,76.25,76.44,76.22,76.36,31868.0,62.2759,62.4311,62.2514,62.3657,31868.0
2017-01-03 15:30:00,76.36,76.55,76.32,76.46,73616.0,62.3657,62.5209,62.3331,62.4474,73616.0
2017-01-04 09:30:00,76.8,76.8,76.21,76.46,27581.0,62.7251,62.7251,62.2432,62.4474,27581.0
2017-01-04 10:00:00,76.44,76.47,76.05,76.08,11103.0,62.4311,62.4556,62.1125,62.137,11103.0
2017-01-04 10:30:00,76.12,76.15,75.09,75.18,45767.0,62.1697,62.1942,61.3285,61.402,45767.0
2017-01-04 11:00:00,75.17,75.46,75.0,75.08,32413.0,61.3938,61.6307,61.255,61.3203,32413.0
2017-01-04 11:30:00,75.06,75.11,74.93,74.94,19908.0,61.304,61.3448,61.1978,61.206,19908.0
2017-01-04 12:00:00,74.95,75.23,74.93,75.21,31000.0,61.2141,61.4428,61.1978,61.4265,31000.0
2017-01-04 12:30:00,75.19,75.19,74.81,74.84,40024.0,61.4102,61.4102,61.0998,61.1243,40024.0
2017-01-04 13:00:00,74.84,75.01,74.62,74.87,47883.0,61.1243,61.2631,60.9446,61.1488,47883.0
2017-01-04 13:30:00,74.86,75.01,74.77,74.98,41431.0,61.1406,61.2631,61.0671,61.2386,41431.0
2017-01-04 14:00:00,74.98,75.21,74.53,74.54,46097.0,61.2386,61.4265,60.8711,60.8793,46097.0
2017-01-04 14:30:00,74.56,74.67,74.27,74.55,26125.0,60.8956,60.9855,60.6588,60.8874,26125.0
2017-01-04 15:00:00,74.54,75.09,74.52,74.92,47061.0,60.8793,61.3285,60.8629,61.1896,47061.0
2017-01-04 15:30:00,74.92,75.17,74.81,75.1,129652.0,61.1896,61.3938,61.0998,61.3366,129652.0
2017-01-05 09:30:00,75.62,76.14,75.45,75.94,30518.0,61.7614,62.1861,61.6225,62.0227,30518.0
2017-01-05 10:00:00,75.91,75.95,75.71,75.87,16636.0,61.9982,62.0309,61.8349,61.9655,16636.0
2017-01-05 10:30:00,75.81,75.87,75.5,75.74,28044.0,61.9165,61.9655,61.6633,61.8594,28044.0
2017-01-05 11:00:00,75.64,75.81,75.48,75.59,16432.0,61.7777,61.9165,61.647,61.7368,16432.0
2017-01-05 11:30:00,75.51,75.86,75.37,75.72,31469.0,61.6715,61.9574,61.5572,61.843,31469.0
2017-01-05 12:00:00,75.73,75.79,75.52,75.77,17936.0,61.8512,61.9002,61.6797,61.8839,17936.0
2017-01-05 12:30:00,75.7,76.14,75.68,75.87,37222.0,61.8267,62.1861,61.8104,61.9655,37222.0
2017-01-05 13:00:00,75.86,75.89,75.39,75.61,14490.0,61.9574,61.9819,61.5735,61.7532,14490.0
2017-01-05 13:30:00,75.61,75.76,75.47,75.76,11502.0,61.7532,61.8757,61.6388,61.8757,11502.0
2017-01-05 14:00:00,75.77,75.9,75.64,75.69,36145.0,61.8839,61.99,61.7777,61.8185,36145.0
2017-01-05 14:30:00,75.7,75.83,75.54,75.8,37939.0,61.8267,61.9329,61.696,61.9084,37939.0
2017-01-05 15:00:00,75.79,76.05,75.67,75.73,43242.0,61.9002,62.1125,61.8022,61.8512,43242.0
2017-01-05 15:30:00,75.72,76.12,75.71,75.92,127496.0,61.843,62.1697,61.8349,62.0064,127496.0
2017-01-06 09:30:00,76.38,76.72,75.4,76.19,32514.0,62.3821,62.6598,61.5817,62.2269,32514.0
2017-01-06 10:00:00,76.08,76.24,75.06,75.33,22504.0,62.137,62.2677,61.304,61.5245,22504.0
2017-01-06 10:30:00,75.34,75.35,75.14,75.32,13521.0,61.5327,61.5408,61.3693,61.5163,13521.0
2017-01-06 11:00:00,75.4,75.7,75.4,75.66,10277.0,61.5817,61.8267,61.5817,61.794,10277.0
2017-01-06 11:30:00,75.7,75.75,75.36,75.46,6880.0,61.8267,61.8675,61.549,61.6307,6880.0
2017-01-06 12:00:00,75.46,75.52,75.29,75.49,11800.0,61.6307,61.6797,61.4918,61.6552,11800.0
2017-01-06 12:30:00,75.47,75.96,75.35,75.96,22217.0,61.6388,62.039,61.5408,62.039,22217.0
2017-01-06 13:00:00,75.93,75.97,75.38,75.39,16702.0,62.0145,62.0472,61.5653,61.5735,16702.0
2017-01-06 13:30:00,75.38,75.46,75.3,75.39,17295.0,61.5653,61.6307,61.5,61.5735,17295.0
2017-01-06 14:00:00,75.35,75.47,75.35,75.44,10228.0,61.5408,61.6388,61.5408,61.6143,10228.0
2017-01-06 14:30:00,75.46,75.53,75.4,75.44,21077.0,61.6307,61.6878,61.5817,61.6143,21077.0
2017-01-06 15:00:00,75.45,75.48,75.3,75.31,15150.0,61.6225,61.647,61.5,61.5082,15150.0
2017-01-06 15:30:00,75.31,75.4,75.13,75.26,63472.0,61.5082,61.5817,61.3612,61.4673,63472.0
2017-01-09 09:30:00,75.17,75.64,74.79,74.89,48293.0,61.3938,61.7777,61.0835,61.1651,48293.0
2017-01-09 10:00:00,74.87,75.04,74.4,74.65,26570.0,61.1488,61.2876,60.7649,60.9691,26570.0
2017-01-09 10:30:00,74.62,74.97,74.55,74.65,23430.0,60.9446,61.2305,60.8874,60.9691,23430.0
2017-01-09 11:00:00,74.62,74.62,74.22,74.43,29457.0,60.9446,60.9446,60.6179,60.7894,29457.0
2017-01-09 11:30:00,74.39,74.48,74.24,74.26,17338.0,60.7568,60.8303,60.6343,60.6506,17338.0
2017-01-09 12:00:00,74.31,74.41,74.2,74.26,32373.0,60.6914,60.7731,60.6016,60.6506,32373.0
2017-01-09 12:30:00,74.27,74.41,74.22,74.24,11700.0,60.6588,60.7731,60.6179,60.6343,11700.0
2017-01-09 13:00:00,74.26,74.31,74.17,74.31,9975.0,60.6506,60.6914,60.5771,60.6914,9975.0
2017-01-09 13:30:00,74.31,74.37,74.26,74.35,10731.0,60.6914,60.7404,60.6506,60.7241,10731.0
2017-01-09 14:00:00,74.34,74.34,74.17,74.17,12201.0,60.7159,60.7159,60.5771,60.5771,12201.0
2017-01-09 14:30:00,74.19,74.33,74.19,74.26,23037.0,60.5934,60.7078,60.5934,60.6506,23037.0
2017-01-09 15:00:00,74.3,74.32,74.04,74.24,33464.0,60.6833,60.6996,60.4709,60.6343,33464.0
2017-01-09 15:30:00,74.2,74.27,74.16,74.23,63894.0,60.6016,60.6588,60.5689,60.6261,63894.0
2017-01-10 09:30:00,74.23,74.51,73.45,73.82,36694.0,60.6261,60.8548,59.989,60.2912,36694.0
2017-01-10 10:00:00,73.87,74.85,73.71,74.85,55870.0,60.3321,61.1325,60.2014,61.1325,55870.0
2017-01-10 10:30:00,74.85,74.97,74.65,74.78,42747.0,61.1325,61.2305,60.9691,61.0753,42747.0
2017-01-10 11:00:00,74.72,75.12,74.7,75.01,29829.0,61.0263,61.353,61.01,61.2631,29829.0
2017-01-10 11:30:00,75.01,75.01,74.7,74.75,19303.0,61.2631,61.2631,61.01,61.0508,19303.0
2017-01-10 12:00:00,74.75,74.77,74.41,74.57,13767.0,61.0508,61.0671,60.7731,60.9038,13767.0
2017-01-10 12:30:00,74.59,74.59,74.46,74.51,14858.0,60.9201,60.9201,60.8139,60.8548,14858.0
2017-01-10 13:00:00,74.51,74.6,74.49,74.54,40018.0,60.8548,60.9283,60.8384,60.8793,40018.0
2017-01-10 13:30:00,74.54,74.62,74.51,74.52,24077.0,60.8793,60.9446,60.8548,60.8629,24077.0
2017-01-10 14:00:00,74.53,74.7,74.49,74.55,57886.0,60.8711,61.01,60.8384,60.8874,57886.0
2017-01-10 14:30:00,74.51,74.51,74.27,74.4,24528.0,60.8548,60.8548,60.6588,60.7649,24528.0
2017-01-10 15:00:00,74.38,74.47,74.3,74.4,48429.0,60.7486,60.8221,60.6833,60.7649,48429.0
2017-01-10 15:30:00,74.39,74.61,74.36,74.56,70586.0,60.7568,60.9364,60.7323,60.8956,70586.0
2017-01-11 09:30:00,74.86,74.86,74.45,74.63,83051.0,61.1406,61.1406,60.8058,60.9528,83051.0
2017-01-11 10:00:00,74.64,74.65,74.04,74.46,48132.0,60.961,60.9691,60.4709,60.8139,48132.0
2017-01-11 10:30:00,74.46,74.6,74.11,74.19,53783.0,60.8139,60.9283,60.5281,60.5934,53783.0
2017-01-11 11:00:00,74.2,74.25,73.9,74.1,30783.0,60.6016,60.6424,60.3566,60.5199,30783.0
2017-01-11 11:30:00,74.1,74.5,73.9,73.91,89139.0,60.5199,60.8466,60.3566,60.3647,89139.0
2017-01-11 12:00:00,73.94,74.53,73.85,74.2,38164.0,60.3892,60.8711,60.3157,60.6016,38164.0
2017-01-11 12:30:00,74.2,74.52,73.93,74.52,42997.0,60.6016,60.8629,60.3811,60.8629,42997.0
2017-01-11 13:00:00,74.51,74.63,74.22,74.44,24408.0,60.8548,60.9528,60.6179,60.7976,24408.0
2017-01-11 13:30:00,74.44,74.5,74.27,74.34,22485.0,60.7976,60.8466,60.6588,60.7159,22485.0
2017-01-11 14:00:00,74.34,74.42,74.23,74.28,109768.0,60.7159,60.7813,60.6261,60.6669,109768.0
2017-01-11 14:30:00,74.28,74.35,74.06,74.19,41248.0,60.6669,60.7241,60.4872,60.5934,41248.0
2017-01-11 15:00:00,74.16,74.31,74.08,74.22,52653.0,60.5689,60.6914,60.5036,60.6179,52653.0
2017-01-11 15:30:00,74.23,74.43,74.2,74.31,90258.0,60.6261,60.7894,60.6016,60.6914,90258.0
2017-01-12 09:30:00,74.7,75.72,74.67,75.47,33164.0,61.01,61.843,60.9855,61.6388,33164.0
2017-01-12 10:00:00,75.57,75.73,75.36,75.46,49879.0,61.7205,61.8512,61.549,61.6307,49879.0
2017-01-12 10:30:00,75.46,75.53,75.25,75.36,20260.0,61.6307,61.6878,61.4592,61.549,20260.0
2017-01-12 11:00:00,75.3,75.44,75.05,75.42,24108.0,61.5,61.6143,61.2958,61.598,24108.0
2017-01-12 11:30:00,75.44,75.48,75.16,75.2,59303.0,61.6143,61.647,61.3857,61.4183,59303.0
2017-01-12 12:00:00,75.21,75.28,75.15,75.21,14130.0,61.4265,61.4837,61.3775,61.4265,14130.0
2017-01-12 12:30:00,75.27,75.33,75.17,75.3,47833.0,61.4755,61.5245,61.3938,61.5,47833.0
2017-01-12 13:00:00,75.26,75.37,75.1,75.25,41334.0,61.4673,61.5572,61.3366,61.4592,41334.0
2017-01-12 13:30:00,75.16,75.25,74.92,75.09,17351.0,61.3857,61.4592,61.1896,61.3285,17351.0
2017-01-12 14:00:00,75.07,75.28,74.99,75.25,48363.0,61.3121,61.4837,61.2468,61.4592,48363.0
2017-01-12 14:30:00,75.25,75.34,75.12,75.13,22172.0,61.4592,61.5327,61.353,61.3612,22172.0
2017-01-12 15:00:00,75.12,75.24,74.81,74.83,23068.0,61.353,61.451,61.0998,61.1161,23068.0
2017-01-12 15:30:00,74.84,74.92,74.73,74.73,68764.0,61.1243,61.1896,61.0345,61.0345,68764.0
2017-01-13 09:30:00,74.99,75.33,74.01,74.61,42360.0,61.2468,61.5245,60.4464,60.9364,42360.0
2017-01-13 10:00:00,74.49,74.84,74.41,74.75,15533.0,60.8384,61.1243,60.7731,61.0508,15533.0
2017-01-13 10:30:00,74.81,75.2,74.7,75.2,22251.0,61.0998,61.4183,61.01,61.4183,22251.0
2017-01-13 11:00:00,75.19,75.34,75.08,75.26,26524.0,61.4102,61.5327,61.3203,61.4673,26524.0
2017-01-13 11:30:00,75.23,75.68,75.21,75.66,26957.0,61.4428,61.8104,61.4265,61.794,26957.0
2017-01-13 12:00:00,75.65,75.82,75.55,75.73,15294.0,61.7859,61.9247,61.7042,61.8512,15294.0
2017-01-13 12:30:00,75.77,75.8,75.23,75.23,10783.0,61.8839,61.9084,61.4428,61.4428,10783.0
2017-01-13 13:00:00,75.2,75.23,75.13,75.19,14709.0,61.4183,61.4428,61.3612,61.4102,14709.0
2017-01-13 13:30:00,75.19,75.22,75.1,75.22,18311.0,61.4102,61.4347,61.3366,61.4347,18311.0
2017-01-13 14:00:00,75.21,75.36,75.17,75.34,12728.0,61.4265,61.549,61.3938,61.5327,12728.0
2017-01-13 14:30:00,75.36,75.4,75.23,75.29,15501.0,61.549,61.5817,61.4428,61.4918,15501.0
2017-01-13 15:00:00,75.32,75.37,75.2,75.27,16637.0,61.5163,61.5572,61.4183,61.4755,16637.0
2017-01-13 15:30:00,75.29,75.36,75.26,75.32,34879.0,61.4918,61.549,61.4673,61.5163,34879.0
2017-01-17 09:30:00,75.11,75.11,74.86,74.93,19928.0,61.3448,61.3448,61.1406,61.1978,19928.0
2017-01-17 10:00:00,74.98,75.16,74.95,75.08,28147.0,61.2386,61.3857,61.2141,61.3203,28147.0
2017-01-17 10:30:00,75.06,75.43,75.04,75.13,78963.0,61.304,61.6062,61.2876,61.3612,78963.0
2017-01-17 11:00:00,75.14,76.0,75.13,76.0,38663.0,61.3693,62.0717,61.3612,62.0717,38663.0
2017-01-17 11:30:00,75.98,76.3,75.9,76.15,28289.0,62.0554,62.3167,61.99,62.1942,28289.0
2017-01-17 12:00:00,76.17,76.21,75.93,76.13,35645.0,62.2106,62.2432,62.0145,62.1779,35645.0
2017-01-17 12:30:00,76.1,76.31,76.06,76.28,12270.0,62.1534,62.3249,62.1207,62.3004,12270.0
2017-01-17 13:00:00,76.34,76.61,76.31,76.59,15764.0,62.3494,62.5699,62.3249,62.5536,15764.0
2017-01-17 13:30:00,76.61,76.96,76.51,76.75,53898.0,62.5699,62.8558,62.4882,62.6843,53898.0
2017-01-17 14:00:00,76.72,77.1,76.55,76.57,53685.0,62.6598,62.9701,62.5209,62.5372,53685.0
2017-01-17 14:30:00,76.59,76.59,76.28,76.28,17863.0,62.5536,62.5536,62.3004,62.3004,17863.0
2017-01-17 15:00:00,76.34,76.37,76.23,76.34,21421.0,62.3494,62.3739,62.2596,62.3494,21421.0
2017-01-17 15:30:00,76.32,76.39,76.11,76.17,60861.0,62.3331,62.3902,62.1615,62.2106,60861.0
2017-01-18 09:30:00,76.01,76.39,75.09,75.61,31196.0,62.0799,62.3902,61.3285,61.7532,31196.0
2017-01-18 10:00:00,75.69,75.81,75.51,75.72,23863.0,61.8185,61.9165,61.6715,61.843,23863.0
2017-01-18 10:30:00,75.74,76.02,75.61,75.93,25595.0,61.8594,62.088,61.7532,62.0145,25595.0
2017-01-18 11:00:00,75.88,75.93,75.51,75.54,27633.0,61.9737,62.0145,61.6715,61.696,27633.0
2017-01-18 11:30:00,75.53,75.55,74.99,74.99,32886.0,61.6878,61.7042,61.2468,61.2468,32886.0
2017-01-18 12:00:00,74.98,74.98,74.54,74.7,30131.0,61.2386,61.2386,60.8793,61.01,30131.0
2017-01-18 12:30:00,74.67,74.82,74.59,74.64,12108.0,60.9855,61.108,60.9201,60.961,12108.0
2017-01-18 13:00:00,74.67,74.84,74.62,74.69,23472.0,60.9855,61.1243,60.9446,61.0018,23472.0
2017-01-18 13:30:00,74.7,74.78,74.61,74.69,20537.0,61.01,61.0753,60.9364,61.0018,20537.0
2017-01-18 14:00:00,74.64,74.85,74.6,74.7,26847.0,60.961,61.1325,60.9283,61.01,26847.0
2017-01-18 14:30:00,74.69,74.77,74.63,74.73,16112.0,61.0018,61.0671,60.9528,61.0345,16112.0
2017-01-18 15:00:00,74.77,75.16,74.73,75.14,42228.0,61.0671,61.3857,61.0345,61.3693,42228.0
2017-01-18 15:30:00,75.14,75.26,75.02,75.21,86792.0,61.3693,61.4673,61.2713,61.4265,86792.0
2017-01-19 09:30:00,75.15,76.14,74.84,75.07,52925.0,61.3775,62.1861,61.1243,61.3121,52925.0
2017-01-19 10:00:00,75.07,75.46,75.04,75.45,63971.0,61.3121,61.6307,61.2876,61.6225,63971.0
2017-01-19 10:30:00,75.42,75.43,75.12,75.3,30829.0,61.598,61.6062,61.353,61.5,30829.0
2017-01-19 11:00:00,75.34,75.69,75.3,75.51,49727.0,61.5327,61.8185,61.5,61.6715,49727.0
2017-01-19 11:30:00,75.5,75.62,75.48,75.55,32279.0,61.6633,61.7614,61.647,61.7042,32279.0
2017-01-19 12:00:00,75.56,75.86,75.54,75.61,45569.0,61.7123,61.9574,61.696,61.7532,45569.0
2017-01-19 12:30:00,75.61,75.64,75.26,75.5,28065.0,61.7532,61.7777,61.4673,61.6633,28065.0
2017-01-19 13:00:00,75.51,75.52,75.41,75.49,16217.0,61.6715,61.6797,61.5898,61.6552,16217.0
2017-01-19 13:30:00,75.49,75.51,75.43,75.5,27970.0,61.6552,61.6715,61.6062,61.6633,27970.0
2017-01-19 14:00:00,75.5,75.52,75.26,75.33,20519.0,61.6633,61.6797,61.4673,61.5245,20519.0
2017-01-19 14:30:00,75.31,75.35,75.23,75.26,29987.0,61.5082,61.5408,61.4428,61.4673,29987.0
2017-01-19 15:00:00,75.29,75.35,75.14,75.23,58653.0,61.4918,61.5408,61.3693,61.4428,58653.0
2017-01-19 15:30:00,75.22,75.25,75.12,75.17,63528.0,61.4347,61.4592,61.353,61.3938,63528.0
2017-01-20 09:30:00,75.52,75.52,74.82,74.96,33813.0,61.6797,61.6797,61.108,61.2223,33813.0
2017-01-20 10:00:00,74.95,75.15,74.93,74.98,16779.0,61.2141,61.3775,61.1978,61.2386,16779.0
2017-01-20 10:30:00,74.99,75.08,74.86,74.99,24308.0,61.2468,61.3203,61.1406,61.2468,24308.0
2017-01-20 11:00:00,75.0,75.02,74.79,74.93,48047.0,61.255,61.2713,61.0835,61.1978,48047.0
2017-01-20 11:30:00,74.95,75.06,74.92,75.02,21000.0,61.2141,61.304,61.1896,61.2713,21000.0
2017-01-20 12:00:00,75.0,75.1,74.54,75.05,68206.0,61.255,61.3366,60.8793,61.2958,68206.0
2017-01-20 12:30:00,75.08,75.19,74.67,75.0,96518.0,61.3203,61.4102,60.9855,61.255,96518.0
2017-01-20 13:00:00,75.03,75.09,74.89,74.99,21458.0,61.2795,61.3285,61.1651,61.2468,21458.0
2017-01-20 13:30:00,74.99,75.32,74.94,75.14,21582.0,61.2468,61.5163,61.206,61.3693,21582.0
2017-01-20 14:00:00,75.15,75.36,75.08,75.18,18913.0,61.3775,61.549,61.3203,61.402,18913.0
2017-01-20 14:30:00,75.16,75.24,74.91,75.07,25134.0,61.3857,61.451,61.1815,61.3121,25134.0
2017-01-20 15:00:00,75.03,75.15,74.9,74.95,29040.0,61.2795,61.3775,61.1733,61.2141,29040.0
2017-01-20 15:30:00,74.98,75.14,74.88,75.11,71098.0,61.2386,61.3693,61.157,61.3448,71098.0
2017-01-23 09:30:00,74.97,75.9,74.57,75.64,42170.0,61.2305,61.99,60.9038,61.7777,42170.0
2017-01-23 10:00:00,75.64,75.81,75.38,75.56,22955.0,61.7777,61.9165,61.5653,61.7123,22955.0
2017-01-23 10:30:00,75.56,76.25,75.48,76.19,25555.0,61.7123,62.2759,61.647,62.2269,25555.0
2017-01-23 11:00:00,76.18,76.26,75.94,76.06,20751.0,62.2187,62.2841,62.0227,62.1207,20751.0
2017-01-23 11:30:00,76.08,76.15,75.86,75.88,12013.0,62.137,62.1942,61.9574,61.9737,12013.0
2017-01-23 12:00:00,75.95,75.97,75.68,75.74,12404.0,62.0309,62.0472,61.8104,61.8594,12404.0
2017-01-23 12:30:00,75.76,75.92,75.74,75.87,8467.0,61.8757,62.0064,61.8594,61.9655,8467.0
2017-01-23 13:00:00,75.84,76.0,75.79,75.95,8777.0,61.941,62.0717,61.9002,62.0309,8777.0
2017-01-23 13:30:00,75.94,75.96,75.7,75.79,18315.0,62.0227,62.039,61.8267,61.9002,18315.0
2017-01-23 14:00:00,75.8,76.04,75.79,75.96,15851.0,61.9084,62.1044,61.9002,62.039,15851.0
2017-01-23 14:30:00,75.97,76.22,75.94,76.14,20221.0,62.0472,62.2514,62.0227,62.1861,20221.0
2017-01-23 15:00:00,76.15,76.22,76.1,76.11,28659.0,62.1942,62.2514,62.1534,62.1615,28659.0
2017-01-23 15:30:00,76.13,76.21,75.87,76.07,82154.0,62.1779,62.2432,61.9655,62.1289,82154.0
2017-01-24 09:30:00,76.1,76.66,75.81,76.11,116052.0,62.1534,62.6108,61.9165,62.1615,116052.0
2017-01-24 10:00:00,76.09,76.4,76.03,76.32,90566.0,62.1452,62.3984,62.0962,62.3331,90566.0
2017-01-24 10:30:00,76.37,76.44,75.9,76.14,25095.0,62.3739,62.4311,61.99,62.1861,25095.0
2017-01-24 11:00:00,76.16,76.21,76.01,76.15,16062.0,62.2024,62.2432,62.0799,62.1942,16062.0
2017-01-24 11:30:00,76.13,76.98,76.07,76.92,27362.0,62.1779,62.8721,62.1289,62.8231,27362.0
2017-01-24 12:00:00,76.89,76.9,76.42,76.51,24289.0,62.7986,62.8068,62.4147,62.4882,24289.0
2017-01-24 12:30:00,76.5,76.84,76.47,76.64,45408.0,62.4801,62.7578,62.4556,62.5944,45408.0
2017-01-24 13:00:00,76.66,76.85,76.66,76.79,28423.0,62.6108,62.7659,62.6108,62.7169,28423.0
2017-01-24 13:30:00,76.87,77.38,76.86,77.21,45739.0,62.7823,63.1988,62.7741,63.06,45739.0
2017-01-24 14:00:00,77.17,77.23,76.95,77.13,15444.0,63.0273,63.0763,62.8476,62.9946,15444.0
2017-01-24 14:30:00,77.11,77.4,77.11,77.24,14108.0,62.9783,63.2151,62.9783,63.0845,14108.0
2017-01-24 15:00:00,77.27,77.27,76.94,77.02,26471.0,63.109,63.109,62.8394,62.9048,26471.0
2017-01-24 15:30:00,77.02,77.35,76.99,77.34,117069.0,62.9048,63.1743,62.8803,63.1661,117069.0
2017-01-25 09:30:00,77.75,79.21,77.63,78.31,185342.0,63.501,64.6934,63.403,63.9584,185342.0
2017-01-25 10:00:00,78.38,78.52,78.28,78.38,48434.0,64.0155,64.1299,63.9339,64.0155,48434.0
2017-01-25 10:30:00,78.39,78.45,78.3,78.43,97640.0,64.0237,64.0727,63.9502,64.0564,97640.0
2017-01-25 11:00:00,78.43,79.16,78.35,79.1,52277.0,64.0564,64.6526,63.991,64.6036,52277.0
2017-01-25 11:30:00,79.15,79.29,78.99,78.99,22123.0,64.6444,64.7588,64.5137,64.5137,22123.0
2017-01-25 12:00:00,79.02,79.02,78.48,78.65,32686.0,64.5382,64.5382,64.0972,64.2361,32686.0
2017-01-25 12:30:00,78.6,78.77,78.6,78.77,32520.0,64.1952,64.3341,64.1952,64.3341,32520.0
2017-01-25 13:00:00,78.81,78.81,78.55,78.65,54287.0,64.3667,64.3667,64.1544,64.2361,54287.0
2017-01-25 13:30:00,78.61,78.67,78.04,78.31,47945.0,64.2034,64.2524,63.7378,63.9584,47945.0
2017-01-25 14:00:00,78.32,78.48,78.25,78.43,23537.0,63.9665,64.0972,63.9094,64.0564,23537.0
2017-01-25 14:30:00,78.43,78.49,77.88,78.1,44754.0,64.0564,64.1054,63.6072,63.7868,44754.0
2017-01-25 15:00:00,78.18,78.67,78.12,78.53,54379.0,63.8522,64.2524,63.8032,64.138,54379.0
2017-01-25 15:30:00,78.48,78.79,78.47,78.66,105394.0,64.0972,64.3504,64.089,64.2442,105394.0
2017-01-26 09:30:00,78.1,78.34,77.0,78.15,64517.0,63.7868,63.9829,62.8884,63.8277,64517.0
2017-01-26 10:00:00,78.14,78.34,77.9,78.07,30584.0,63.8195,63.9829,63.6235,63.7623,30584.0
2017-01-26 10:30:00,78.07,78.49,77.81,77.88,33953.0,63.7623,64.1054,63.55,63.6072,33953.0
2017-01-26 11:00:00,77.85,78.34,77.82,78.27,25695.0,63.5827,63.9829,63.5582,63.9257,25695.0
2017-01-26 11:30:00,78.24,78.68,77.1,77.39,108820.0,63.9012,64.2606,62.9701,63.207,108820.0
2017-01-26 12:00:00,77.57,78.03,77.48,78.01,20180.0,63.354,63.7297,63.2805,63.7133,20180.0
2017-01-26 12:30:00,78.03,78.07,77.75,77.99,40316.0,63.7297,63.7623,63.501,63.697,40316.0
2017-01-26 13:00:00,78.01,78.09,77.82,78.02,58747.0,63.7133,63.7787,63.5582,63.7215,58747.0
2017-01-26 13:30:00,78.12,78.19,77.89,77.91,39309.0,63.8032,63.8604,63.6153,63.6317,39309.0
2017-01-26 14:00:00,77.94,78.04,77.24,77.24,61485.0,63.6562,63.7378,63.0845,63.0845,61485.0
2017-01-26 14:30:00,77.21,77.38,76.96,77.01,46159.0,63.06,63.1988,62.8558,62.8966,46159.0
2017-01-26 15:00:00,77.01,77.51,76.82,77.2,30434.0,62.8966,63.305,62.7414,63.0518,30434.0
2017-01-26 15:30:00,77.17,77.57,77.17,77.52,97055.0,63.0273,63.354,63.0273,63.3131,97055.0
2017-01-27 09:30:00,77.82,78.01,76.84,76.84,12191.0,63.5582,63.7133,62.7578,62.7578,12191.0
2017-01-27 10:00:00,76.91,77.22,76.81,77.08,18809.0,62.8149,63.0681,62.7333,62.9538,18809.0
2017-01-27 10:30:00,77.07,77.19,76.83,77.0,197553.0,62.9456,63.0436,62.7496,62.8884,197553.0
2017-01-27 11:00:00,77.01,77.23,76.98,77.12,27642.0,62.8966,63.0763,62.8721,62.9864,27642.0
2017-01-27 11:30:00,77.11,77.11,76.83,76.92,19444.0,62.9783,62.9783,62.7496,62.8231,19444.0
2017-01-27 12:00:00,76.93,77.21,76.89,77.18,24429.0,62.8313,63.06,62.7986,63.0355,24429.0
2017-01-27 12:30:00,77.17,77.26,76.98,77.11,24756.0,63.0273,63.1008,62.8721,62.9783,24756.0
2017-01-27 13:00:00,77.07,77.23,76.92,77.03,28168.0,62.9456,63.0763,62.8231,62.9129,28168.0
2017-01-27 13:30:00,77.05,77.37,76.99,77.0,13212.0,62.9293,63.1906,62.8803,62.8884,13212.0
2017-01-27 14:00:00,76.98,77.0,76.78,76.95,22259.0,62.8721,62.8884,62.7088,62.8476,22259.0
2017-01-27 14:30:00,76.95,77.03,76.8,76.91,60468.0,62.8476,62.9129,62.7251,62.8149,60468.0
2017-01-27 15:00:00,76.91,76.95,76.84,76.87,38556.0,62.8149,62.8476,62.7578,62.7823,38556.0
2017-01-27 15:30:00,76.88,76.92,76.72,76.73,156419.0,62.7904,62.8231,62.6598,62.6679,156419.0
2017-01-30 09:30:00,75.98,76.62,75.79,76.18,195523.0,62.0554,62.5781,61.9002,62.2187,195523.0
2017-01-30 10:00:00,76.18,76.39,75.79,76.04,47868.0,62.2187,62.3902,61.9002,62.1044,47868.0
2017-01-30 10:30:00,76.01,76.47,75.95,76.03,43528.0,62.0799,62.4556,62.0309,62.0962,43528.0
2017-01-30 11:00:00,76.01,76.12,75.86,75.89,58826.0,62.0799,62.1697,61.9574,61.9819,58826.0
2017-01-30 11:30:00,75.88,75.9,75.77,75.84,14440.0,61.9737,61.99,61.8839,61.941,14440.0
2017-01-30 12:00:00,75.78,75.81,75.66,75.74,15237.0,61.892,61.9165,61.794,61.8594,15237.0
2017-01-30 12:30:00,75.77,75.8,75.59,75.59,12140.0,61.8839,61.9084,61.7368,61.7368,12140.0
2017-01-30 13:00:00,75.59,75.59,75.19,75.26,16080.0,61.7368,61.7368,61.4102,61.4673,16080.0
2017-01-30 13:30:00,75.25,75.39,75.17,75.32,55346.0,61.4592,61.5735,61.3938,61.5163,55346.0
2017-01-30 14:00:00,75.41,75.58,75.18,75.2,27413.0,61.5898,61.7287,61.402,61.4183,27413.0
2017-01-30 14:30:00,75.24,75.5,74.92,75.36,51651.0,61.451,61.6633,61.1896,61.549,51651.0
2017-01-30 15:00:00,75.37,75.56,75.31,75.5,46392.0,61.5572,61.7123,61.5082,61.6633,46392.0
2017-01-30 15:30:00,75.55,75.77,75.43,75.67,95897.0,61.7042,61.8839,61.6062,61.8022,95897.0
2017-01-31 09:30:00,75.99,75.99,75.28,75.86,34082.0,62.0635,62.0635,61.4837,61.9574,34082.0
2017-01-31 10:00:00,75.82,76.43,75.71,76.21,43851.0,61.9247,62.4229,61.8349,62.2432,43851.0
2017-01-31 10:30:00,76.25,76.45,75.89,75.89,46243.0,62.2759,62.4392,61.9819,61.9819,46243.0
2017-01-31 11:00:00,75.94,75.94,75.64,75.74,29548.0,62.0227,62.0227,61.7777,61.8594,29548.0
2017-01-31 11:30:00,75.77,75.8,75.6,75.67,20037.0,61.8839,61.9084,61.745,61.8022,20037.0
2017-01-31 12:00:00,75.69,75.8,75.61,75.7,25172.0,61.8185,61.9084,61.7532,61.8267,25172.0
2017-01-31 12:30:00,75.7,75.72,75.33,75.48,26043.0,61.8267,61.843,61.5245,61.647,26043.0
2017-01-31 13:00:00,75.48,75.49,75.21,75.45,24128.0,61.647,61.6552,61.4265,61.6225,24128.0
2017-01-31 13:30:00,75.46,75.53,75.05,75.12,23156.0,61.6307,61.6878,61.2958,61.353,23156.0
2017-01-31 14:00:00,75.12,75.27,75.06,75.24,24716.0,61.353,61.4755,61.304,61.451,24716.0
2017-01-31 14:30:00,75.25,75.54,75.18,75.37,17505.0,61.4592,61.696,61.402,61.5572,17505.0
2017-01-31 15:00:00,75.37,75.48,75.3,75.31,21686.0,61.5572,61.647,61.5,61.5082,21686.0
2017-01-31 15:30:00,75.33,75.42,75.08,75.22,61774.0,61.5245,61.598,61.3203,61.4347,61774.0
2017-02-01 09:30:00,75.6,75.62,74.3,74.69,65125.0,61.745,61.7614,60.6833,61.0018,65125.0
2017-02-01 10:00:00,74.63,74.88,74.49,74.68,32984.0,60.9528,61.157,60.8384,60.9936,32984.0
2017-02-01 10:30:00,74.68,74.71,74.52,74.6,27376.0,60.9936,61.0181,60.8629,60.9283,27376.0
2017-02-01 11:00:00,74.63,75.06,74.57,74.98,46155.0,60.9528,61.304,60.9038,61.2386,46155.0
2017-02-01 11:30:00,75.0,75.41,74.85,75.36,113174.0,61.255,61.5898,61.1325,61.549,113174.0
2017-02-01 12:00:00,75.38,75.65,75.34,75.62,6334.0,61.5653,61.7859,61.5327,61.7614,6334.0
2017-02-01 12:30:00,75.65,75.73,75.54,75.7,5792.0,61.7859,61.8512,61.696,61.8267,5792.0
2017-02-01 13:00:00,75.73,75.96,75.69,75.75,25663.0,61.8512,62.039,61.8185,61.8675,25663.0
2017-02-01 13:30:00,75.83,75.98,75.7,75.7,17889.0,61.9329,62.0554,61.8267,61.8267,17889.0
2017-02-01 14:00:00,75.76,76.43,75.76,76.34,18901.0,61.8757,62.4229,61.8757,62.3494,18901.0
2017-02-01 14:30:00,76.38,76.8,76.35,76.74,27765.0,62.3821,62.7251,62.3576,62.6761,27765.0
2017-02-01 15:00:00,76.75,77.33,76.75,77.32,63188.0,62.6843,63.158,62.6843,63.1498,63188.0
2017-02-01 15:30:00,77.29,77.41,76.9,76.93,85360.0,63.1253,63.2233,62.8068,62.8313,85360.0
2017-02-02 09:30:00,77.2,78.04,76.75,77.93,46203.0,63.0518,63.7378,62.6843,63.648,46203.0
2017-02-02 10:00:00,77.8,77.82,77.49,77.51,33724.0,63.5418,63.5582,63.2886,63.305,33724.0
2017-02-02 10:30:00,77.57,77.64,77.13,77.26,33261.0,63.354,63.4112,62.9946,63.1008,33261.0
2017-02-02 11:00:00,77.25,77.74,77.25,77.73,16957.0,63.0926,63.4928,63.0926,63.4847,16957.0
2017-02-02 11:30:00,77.68,77.72,77.15,77.23,30468.0,63.4438,63.4765,63.011,63.0763,30468.0
2017-02-02 12:00:00,77.23,77.59,77.17,77.52,30891.0,63.0763,63.3703,63.0273,63.3131,30891.0
2017-02-02 12:30:00,77.53,77.81,77.44,77.8,25215.0,63.3213,63.55,63.2478,63.5418,25215.0
2017-02-02 13:00:00,77.72,77.78,77.56,77.59,21691.0,63.4765,63.5255,63.3458,63.3703,21691.0
2017-02-02 13:30:00,77.6,77.93,77.58,77.8,22053.0,63.3785,63.648,63.3621,63.5418,22053.0
2017-02-02 14:00:00,77.77,77.97,77.71,77.97,15980.0,63.5173,63.6807,63.4683,63.6807,15980.0
2017-02-02 14:30:00,77.94,78.1,77.88,77.95,13337.0,63.6562,63.7868,63.6072,63.6643,13337.0
2017-02-02 15:00:00,77.97,78.01,77.75,77.97,14390.0,63.6807,63.7133,63.501,63.6807,14390.0
2017-02-02 15:30:00,77.95,78.07,77.86,77.86,56450.0,63.6643,63.7623,63.5908,63.5908,56450.0
2017-02-03 09:30:00,78.16,78.43,77.63,77.93,67606.0,63.8359,64.0564,63.403,63.648,67606.0
2017-02-03 10:00:00,77.91,78.81,77.8,78.57,52832.0,63.6317,64.3667,63.5418,64.1707,52832.0
2017-02-03 10:30:00,78.56,78.77,78.51,78.67,39590.0,64.1625,64.3341,64.1217,64.2524,39590.0
2017-02-03 11:00:00,78.6,78.66,78.28,78.31,38472.0,64.1952,64.2442,63.9339,63.9584,38472.0
2017-02-03 11:30:00,78.27,78.5,78.18,78.39,27074.0,63.9257,64.1135,63.8522,64.0237,27074.0
2017-02-03 12:00:00,78.38,78.59,78.18,78.59,13742.0,64.0155,64.187,63.8522,64.187,13742.0
2017-02-03 12:30:00,78.66,78.75,78.56,78.67,20458.0,64.2442,64.3177,64.1625,64.2524,20458.0
2017-02-03 13:00:00,78.68,78.68,78.32,78.42,21373.0,64.2606,64.2606,63.9665,64.0482,21373.0
2017-02-03 13:30:00,78.46,78.57,78.29,78.57,22692.0,64.0809,64.1707,63.942,64.1707,22692.0
2017-02-03 14:00:00,78.54,78.61,78.48,78.49,16148.0,64.1462,64.2034,64.0972,64.1054,16148.0
2017-02-03 14:30:00,78.51,78.7,78.41,78.7,48213.0,64.1217,64.2769,64.04,64.2769,48213.0
2017-02-03 15:00:00,78.7,78.9,78.69,78.76,26323.0,64.2769,64.4402,64.2687,64.3259,26323.0
2017-02-03 15:30:00,78.76,78.97,78.62,78.8,73920.0,64.3259,64.4974,64.2115,64.3586,73920.0
2017-02-06 09:30:00,78.42,78.55,77.76,77.95,14677.0,64.0482,64.1544,63.5092,63.6643,14677.0
2017-02-06 10:00:00,78.01,78.01,77.53,77.7,18191.0,63.7133,63.7133,63.3213,63.4602,18191.0
2017-02-06 10:30:00,77.74,77.74,77.02,77.27,27718.0,63.4928,63.4928,62.9048,63.109,27718.0
2017-02-06 11:00:00,77.17,77.26,77.08,77.15,25845.0,63.0273,63.1008,62.9538,63.011,25845.0
2017-02-06 11:30:00,77.19,77.19,76.87,76.89,21948.0,63.0436,63.0436,62.7823,62.7986,21948.0
2017-02-06 12:00:00,76.89,77.03,76.89,76.9,9339.0,62.7986,62.9129,62.7986,62.8068,9339.0
2017-02-06 12:30:00,76.91,76.98,76.54,76.61,21811.0,62.8149,62.8721,62.5127,62.5699,21811.0
2017-02-06 13:00:00,76.66,76.73,76.57,76.66,25638.0,62.6108,62.6679,62.5372,62.6108,25638.0
2017-02-06 13:30:00,76.68,76.7,76.46,76.49,14418.0,62.6271,62.6434,62.4474,62.4719,14418.0
2017-02-06 14:00:00,76.47,76.58,76.33,76.52,34823.0,62.4556,62.5454,62.3412,62.4964,34823.0
2017-02-06 14:30:00,76.53,76.73,76.48,76.65,18137.0,62.5046,62.6679,62.4637,62.6026,18137.0
2017-02-06 15:00:00,76.68,77.02,76.64,76.99,19486.0,62.6271,62.9048,62.5944,62.8803,19486.0
2017-02-06 15:30:00,76.94,77.09,76.83,76.87,28179.0,62.8394,62.9619,62.7496,62.7823,28179.0
2017-02-07 09:30:00,76.66,77.28,76.56,76.88,129701.0,62.6108,63.1171,62.5291,62.7904,129701.0
2017-02-07 10:00:00,76.93,77.33,76.85,77.33,42993.0,62.8313,63.158,62.7659,63.158,42993.0
2017-02-07 10:30:00,77.34,77.47,76.85,76.89,49060.0,63.1661,63.2723,62.7659,62.7986,49060.0
2017-02-07 11:00:00,76.86,76.93,76.59,76.74,37788.0,62.7741,62.8313,62.5536,62.6761,37788.0
2017-02-07 11:30:00,76.71,77.01,76.64,76.99,85528.0,62.6516,62.8966,62.5944,62.8803,85528.0
2017-02-07 12:00:00,76.96,77.08,76.88,76.96,48460.0,62.8558,62.9538,62.7904,62.8558,48460.0
2017-02-07 12:30:00,76.97,77.06,76.81,76.87,74236.0,62.8639,62.9374,62.7333,62.7823,74236.0
2017-02-07 13:00:00,76.87,76.95,76.8,76.9,91839.0,62.7823,62.8476,62.7251,62.8068,91839.0
2017-02-07 13:30:00,76.88,76.91,76.69,76.76,17039.0,62.7904,62.8149,62.6353,62.6924,17039.0
2017-02-07 14:00:00,76.77,76.82,76.51,76.76,32412.0,62.7006,62.7414,62.4882,62.6924,32412.0
2017-02-07 14:30:00,76.74,77.11,76.71,77.11,61310.0,62.6761,62.9783,62.6516,62.9783,61310.0
2017-02-07 15:00:00,77.11,77.2,77.09,77.14,13255.0,62.9783,63.0518,62.9619,63.0028,13255.0
2017-02-07 15:30:00,77.11,77.13,76.81,76.85,81659.0,62.9783,62.9946,62.7333,62.7659,81659.0
2017-02-08 09:30:00,77.3,77.36,77.03,77.36,15657.0,63.1335,63.1825,62.9129,63.1825,15657.0
2017-02-08 10:00:00,77.37,77.93,77.27,77.78,29739.0,63.1906,63.648,63.109,63.5255,29739.0
2017-02-08 10:30:00,77.78,78.01,77.64,78.01,23168.0,63.5255,63.7133,63.4112,63.7133,23168.0
2017-02-08 11:00:00,78.0,78.67,77.99,78.58,16263.0,63.7052,64.2524,63.697,64.1789,16263.0
2017-02-08 11:30:00,78.59,78.94,78.38,78.94,29417.0,64.187,64.4729,64.0155,64.4729,29417.0
2017-02-08 12:00:00,78.87,79.24,78.69,79.19,37251.0,64.4157,64.7179,64.2687,64.6771,37251.0
2017-02-08 12:30:00,79.21,79.41,79.2,79.26,34605.0,64.6934,64.8568,64.6853,64.7343,34605.0
2017-02-08 13:00:00,79.27,79.28,79.1,79.1,16981.0,64.7424,64.7506,64.6036,64.6036,16981.0
2017-02-08 13:30:00,79.11,79.51,79.11,79.32,46369.0,64.6117,64.9384,64.6117,64.7833,46369.0
2017-02-08 14:00:00,79.34,79.36,78.85,78.99,27345.0,64.7996,64.8159,64.3994,64.5137,27345.0
2017-02-08 14:30:00,78.98,79.07,78.91,78.91,20723.0,64.5056,64.5791,64.4484,64.4484,20723.0
2017-02-08 15:00:00,78.94,79.01,78.82,78.92,27233.0,64.4729,64.5301,64.3749,64.4566,27233.0
2017-02-08 15:30:00,78.94,79.04,78.74,78.91,88657.0,64.4729,64.5546,64.3096,64.4484,88657.0
2017-02-09 09:30:00,79.2,79.75,79.08,79.57,30939.0,64.6853,65.1345,64.5872,64.9874,30939.0
2017-02-09 10:00:00,79.59,80.08,79.57,79.67,19640.0,65.0038,65.404,64.9874,65.0691,19640.0
2017-02-09 10:30:00,79.68,79.7,79.42,79.59,15446.0,65.0773,65.0936,64.8649,65.0038,15446.0
2017-02-09 11:00:00,79.55,79.89,79.52,79.88,22454.0,64.9711,65.2488,64.9466,65.2406,22454.0
2017-02-09 11:30:00,79.88,80.24,79.86,80.08,35574.0,65.2406,65.5347,65.2243,65.404,35574.0
2017-02-09 12:00:00,80.07,80.21,79.99,80.02,15626.0,65.3958,65.5102,65.3305,65.355,15626.0
2017-02-09 12:30:00,80.01,80.03,79.74,79.79,19241.0,65.3468,65.3631,65.1263,65.1671,19241.0
2017-02-09 13:00:00,79.86,79.92,79.57,79.59,14316.0,65.2243,65.2733,64.9874,65.0038,14316.0
2017-02-09 13:30:00,79.56,80.01,79.49,79.96,22210.0,64.9793,65.3468,64.9221,65.306,22210.0
2017-02-09 14:00:00,80.04,80.59,80.02,80.36,28632.0,65.3713,65.8205,65.355,65.6327,28632.0
2017-02-09 14:30:00,80.4,80.55,80.17,80.53,24283.0,65.6653,65.7878,65.4775,65.7715,24283.0
2017-02-09 15:00:00,80.55,80.65,79.94,79.95,21989.0,65.7878,65.8695,65.2896,65.2978,21989.0
2017-02-09 15:30:00,79.95,80.06,79.79,79.8,53651.0,65.2978,65.3876,65.1671,65.1753,53651.0
2017-02-10 09:30:00,80.1,80.47,79.82,79.92,28929.0,65.4203,65.7225,65.1916,65.2733,28929.0
2017-02-10 10:00:00,79.94,80.14,79.63,80.07,20608.0,65.2896,65.453,65.0364,65.3958,20608.0
2017-02-10 10:30:00,80.12,80.87,80.06,80.8,27433.0,65.4366,66.0492,65.3876,65.992,27433.0
2017-02-10 11:00:00,80.81,81.29,80.42,81.26,63677.0,66.0002,66.3922,65.6817,66.3677,63677.0
2017-02-10 11:30:00,81.34,81.7,81.07,81.26,32654.0,66.4331,66.7271,66.2125,66.3677,32654.0
2017-02-10 12:00:00,81.23,81.31,80.88,80.88,24267.0,66.3432,66.4086,66.0574,66.0574,24267.0
2017-02-10 12:30:00,80.88,80.96,80.44,80.49,25795.0,66.0574,66.1227,65.698,65.7388,25795.0
2017-02-10 13:00:00,80.48,80.63,80.46,80.55,11918.0,65.7307,65.8532,65.7143,65.7878,11918.0
2017-02-10 13:30:00,80.54,80.91,80.41,80.55,31820.0,65.7797,66.0819,65.6735,65.7878,31820.0
2017-02-10 14:00:00,80.58,81.07,80.57,81.04,20479.0,65.8123,66.2125,65.8042,66.188,20479.0
2017-02-10 14:30:00,81.02,81.1,80.78,80.81,22006.0,66.1717,66.237,65.9757,66.0002,22006.0
2017-02-10 15:00:00,80.81,80.86,80.61,80.69,17940.0,66.0002,66.041,65.8368,65.9022,17940.0
2017-02-10 15:30:00,80.69,80.78,80.36,80.4,80469.0,65.9022,65.9757,65.6327,65.6653,80469.0
2017-02-13 09:30:00,81.02,81.14,79.5,79.7,17130.0,66.1717,66.2697,64.9303,65.0936,17130.0
2017-02-13 10:00:00,79.69,79.79,79.13,79.71,33011.0,65.0855,65.1671,64.6281,65.1018,33011.0
2017-02-13 10:30:00,79.74,79.77,79.35,79.44,33546.0,65.1263,65.1508,64.8078,64.8813,33546.0
2017-02-13 11:00:00,79.44,79.45,78.76,79.03,35117.0,64.8813,64.8894,64.3259,64.5464,35117.0
2017-02-13 11:30:00,79.01,79.03,78.7,79.03,25801.0,64.5301,64.5464,64.2769,64.5464,25801.0
2017-02-13 12:00:00,79.08,79.32,79.06,79.12,9223.0,64.5872,64.7833,64.5709,64.6199,9223.0
2017-02-13 12:30:00,79.06,79.06,78.91,78.99,12700.0,64.5709,64.5709,64.4484,64.5137,12700.0
2017-02-13 13:00:00,78.97,79.15,78.92,79.12,50127.0,64.4974,64.6444,64.4566,64.6199,50127.0
2017-02-13 13:30:00,79.1,79.29,79.06,79.15,12929.0,64.6036,64.7588,64.5709,64.6444,12929.0
2017-02-13 14:00:00,79.12,79.17,78.99,79.11,13932.0,64.6199,64.6608,64.5137,64.6117,13932.0
2017-02-13 14:30:00,79.1,79.2,79.06,79.15,10175.0,64.6036,64.6853,64.5709,64.6444,10175.0
2017-02-13 15:00:00,79.15,79.2,79.11,79.15,10064.0,64.6444,64.6853,64.6117,64.6444,10064.0
2017-02-13 15:30:00,79.16,79.41,79.15,79.22,55166.0,64.6526,64.8568,64.6444,64.7016,55166.0
2017-02-14 09:30:00,79.15,79.38,78.62,79.22,21545.0,64.6444,64.8323,64.2115,64.7016,21545.0
2017-02-14 10:00:00,79.26,79.33,78.49,78.96,38066.0,64.7343,64.7914,64.1054,64.4892,38066.0
2017-02-14 10:30:00,78.98,79.24,78.83,79.05,61377.0,64.5056,64.7179,64.3831,64.5627,61377.0
2017-02-14 11:00:00,79.03,79.19,78.98,79.08,33593.0,64.5464,64.6771,64.5056,64.5872,33593.0
2017-02-14 11:30:00,79.1,79.91,79.03,79.52,43889.0,64.6036,65.2651,64.5464,64.9466,43889.0
2017-02-14 12:00:00,79.5,79.7,79.47,79.47,14080.0,64.9303,65.0936,64.9058,64.9058,14080.0
2017-02-14 12:30:00,79.48,79.86,79.47,79.83,15025.0,64.9139,65.2243,64.9058,65.1998,15025.0
2017-02-14 13:00:00,79.84,79.84,79.64,79.8,6535.0,65.208,65.208,65.0446,65.1753,6535.0
2017-02-14 13:30:00,79.82,79.88,79.74,79.8,12053.0,65.1916,65.2406,65.1263,65.1753,12053.0
2017-02-14 14:00:00,79.78,79.94,79.75,79.94,6319.0,65.159,65.2896,65.1345,65.2896,6319.0
2017-02-14 14:30:00,79.91,79.93,79.78,79.79,9417.0,65.2651,65.2815,65.159,65.1671,9417.0
2017-02-14 15:00:00,79.78,79.8,79.38,79.46,26515.0,65.159,65.1753,64.8323,64.8976,26515.0
2017-02-14 15:30:00,79.45,79.61,79.35,79.51,65666.0,64.8894,65.0201,64.8078,64.9384,65666.0
2017-02-15 09:30:00,78.8,79.86,78.8,79.71,27593.0,64.3586,65.2243,64.3586,65.1018,27593.0
2017-02-15 10:00:00,79.68,80.01,79.58,79.73,20222.0,65.0773,65.3468,64.9956,65.1181,20222.0
2017-02-15 10:30:00,79.74,79.83,79.55,79.65,25412.0,65.1263,65.1998,64.9711,65.0528,25412.0
2017-02-15 11:00:00,79.69,79.77,79.65,79.65,9368.0,65.0855,65.1508,65.0528,65.0528,9368.0
2017-02-15 11:30:00,79.64,79.67,79.51,79.56,21652.0,65.0446,65.0691,64.9384,64.9793,21652.0
2017-02-15 12:00:00,79.59,79.6,79.36,79.45,30870.0,65.0038,65.0119,64.8159,64.8894,30870.0
2017-02-15 12:30:00,79.41,79.52,79.14,79.22,10874.0,64.8568,64.9466,64.6363,64.7016,10874.0
2017-02-15 13:00:00,79.32,79.52,79.28,79.43,5900.0,64.7833,64.9466,64.7506,64.8731,5900.0
2017-02-15 13:30:00,79.4,79.41,79.04,79.29,12267.0,64.8486,64.8568,64.5546,64.7588,12267.0
2017-02-15 14:00:00,79.31,79.67,79.26,79.56,8733.0,64.7751,65.0691,64.7343,64.9793,8733.0
2017-02-15 14:30:00,79.54,79.7,79.48,79.57,14767.0,64.9629,65.0936,64.9139,64.9874,14767.0
2017-02-15 15:00:00,79.54,79.54,79.41,79.46,12788.0,64.9629,64.9629,64.8568,64.8976,12788.0
2017-02-15 15:30:00,79.46,79.59,79.46,79.57,44166.0,64.8976,65.0038,64.8976,64.9874,44166.0
2017-02-16 09:30:00,79.37,79.82,78.5,78.82,106559.0,64.8241,65.1916,64.1135,64.3749,106559.0
2017-02-16 10:00:00,78.87,79.32,78.73,79.1,28166.0,64.4157,64.7833,64.3014,64.6036,28166.0
2017-02-16 10:30:00,79.1,79.57,79.06,79.55,37028.0,64.6036,64.9874,64.5709,64.9711,37028.0
2017-02-16 11:00:00,79.57,79.83,79.51,79.65,26437.0,64.9874,65.1998,64.9384,65.0528,26437.0
2017-02-16 11:30:00,79.65,79.78,79.2,79.57,22652.0,65.0528,65.159,64.6853,64.9874,22652.0
2017-02-16 12:00:00,79.58,79.62,79.23,79.24,8501.0,64.9956,65.0283,64.7098,64.7179,8501.0
2017-02-16 12:30:00,79.32,79.56,79.22,79.53,9797.0,64.7833,64.9793,64.7016,64.9548,9797.0
2017-02-16 13:00:00,79.53,79.81,79.52,79.81,5302.0,64.9548,65.1835,64.9466,65.1835,5302.0
2017-02-16 13:30:00,79.91,80.04,79.75,80.04,12464.0,65.2651,65.3713,65.1345,65.3713,12464.0
2017-02-16 14:00:00,80.05,80.2,79.97,80.02,16578.0,65.3795,65.502,65.3141,65.355,16578.0
2017-02-16 14:30:00,80.04,80.26,80.0,80.25,13006.0,65.3713,65.551,65.3386,65.5428,13006.0
2017-02-16 15:00:00,80.22,80.22,79.93,80.03,13995.0,65.5183,65.5183,65.2815,65.3631,13995.0
2017-02-16 15:30:00,80.07,80.42,79.53,80.25,53465.0,65.3958,65.6817,64.9548,65.5428,53465.0
2017-02-17 09:30:00,79.28,79.92,79.05,79.54,39551.0,64.7506,65.2733,64.5627,64.9629,39551.0
2017-02-17 10:00:00,79.52,79.7,79.22,79.31,16299.0,64.9466,65.0936,64.7016,64.7751,16299.0
2017-02-17 10:30:00,79.29,79.62,79.28,79.45,14185.0,64.7588,65.0283,64.7506,64.8894,14185.0
2017-02-17 11:00:00,79.4,79.41,79.16,79.23,10925.0,64.8486,64.8568,64.6526,64.7098,10925.0
2017-02-17 11:30:00,79.23,79.55,79.23,79.51,14184.0,64.7098,64.9711,64.7098,64.9384,14184.0
2017-02-17 12:00:00,79.49,79.5,79.37,79.48,13027.0,64.9221,64.9303,64.8241,64.9139,13027.0
2017-02-17 12:30:00,79.48,79.67,79.47,79.65,8989.0,64.9139,65.0691,64.9058,65.0528,8989.0
2017-02-17 13:00:00,79.61,79.94,79.58,79.94,46740.0,65.0201,65.2896,64.9956,65.2896,46740.0
2017-02-17 13:30:00,80.0,80.1,79.83,80.02,10727.0,65.3386,65.4203,65.1998,65.355,10727.0
2017-02-17 14:00:00,79.98,80.0,79.89,79.97,9680.0,65.3223,65.3386,65.2488,65.3141,9680.0
2017-02-17 14:30:00,79.98,80.06,79.93,79.93,9690.0,65.3223,65.3876,65.2815,65.2815,9690.0
2017-02-17 15:00:00,79.93,80.03,79.84,79.98,28092.0,65.2815,65.3631,65.208,65.3223,28092.0
2017-02-17 15:30:00,79.98,80.03,79.85,79.9,55595.0,65.3223,65.3631,65.2161,65.257,55595.0
2017-02-21 09:30:00,79.78,80.95,79.66,80.62,36385.0,65.159,66.1145,65.061,65.845,36385.0
2017-02-21 10:00:00,80.64,81.17,80.6,80.79,52180.0,65.8613,66.2942,65.8287,65.9839,52180.0
2017-02-21 10:30:00,80.8,80.89,80.45,80.56,15586.0,65.992,66.0655,65.7062,65.796,15586.0
2017-02-21 11:00:00,80.53,80.62,80.35,80.39,22901.0,65.7715,65.845,65.6245,65.6572,22901.0
2017-02-21 11:30:00,80.4,80.71,80.38,80.52,24207.0,65.6653,65.9185,65.649,65.7633,24207.0
2017-02-21 12:00:00,80.45,80.74,80.21,80.7,24115.0,65.7062,65.943,65.5102,65.9104,24115.0
2017-02-21 12:30:00,80.59,80.99,80.54,80.88,14624.0,65.8205,66.1472,65.7797,66.0574,14624.0
2017-02-21 13:00:00,80.86,80.97,80.69,80.76,11636.0,66.041,66.1309,65.9022,65.9594,11636.0
2017-02-21 13:30:00,80.76,80.78,80.6,80.73,6145.0,65.9594,65.9757,65.8287,65.9349,6145.0
2017-02-21 14:00:00,80.72,81.69,80.68,81.67,42383.0,65.9267,66.7189,65.894,66.7026,42383.0
2017-02-21 14:30:00,81.67,81.9,81.56,81.89,21340.0,66.7026,66.8904,66.6127,66.8823,21340.0
2017-02-21 15:00:00,81.91,81.98,81.72,81.86,49244.0,66.8986,66.9558,66.7434,66.8578,49244.0
2017-02-21 15:30:00,81.85,82.14,81.83,82.14,72056.0,66.8496,67.0864,66.8333,67.0864,72056.0
2017-02-22 09:30:00,81.94,82.66,81.4,81.94,26100.0,66.9231,67.5112,66.4821,66.9231,26100.0
2017-02-22 10:00:00,81.84,82.79,81.81,82.79,48468.0,66.8414,67.6173,66.8169,67.6173,48468.0
2017-02-22 10:30:00,82.8,83.2,82.8,82.84,28571.0,67.6255,67.9522,67.6255,67.6582,28571.0
2017-02-22 11:00:00,82.87,82.87,82.28,82.34,11146.0,67.6827,67.6827,67.2008,67.2498,11146.0
2017-02-22 11:30:00,82.25,82.77,82.13,82.52,24528.0,67.1763,67.601,67.0783,67.3968,24528.0
2017-02-22 12:00:00,82.55,82.62,82.34,82.37,17826.0,67.4213,67.4785,67.2498,67.2743,17826.0
2017-02-22 12:30:00,82.41,82.79,82.41,82.77,19552.0,67.307,67.6173,67.307,67.601,19552.0
2017-02-22 13:00:00,82.77,82.92,82.69,82.8,32034.0,67.601,67.7235,67.5357,67.6255,32034.0
2017-02-22 13:30:00,82.8,82.97,82.8,82.82,19158.0,67.6255,67.7643,67.6255,67.6418,19158.0
2017-02-22 14:00:00,82.81,83.02,82.73,82.85,21084.0,67.6337,67.8052,67.5683,67.6663,21084.0
2017-02-22 14:30:00,82.86,82.97,82.68,82.69,37300.0,67.6745,67.7643,67.5275,67.5357,37300.0
2017-02-22 15:00:00,82.74,82.84,82.56,82.61,28015.0,67.5765,67.6582,67.4295,67.4703,28015.0
2017-02-22 15:30:00,82.62,82.64,82.34,82.37,74996.0,67.4785,67.4948,67.2498,67.2743,74996.0
2017-02-23 09:30:00,83.18,83.18,82.35,82.41,30725.0,67.9359,67.9359,67.258,67.307,30725.0
2017-02-23 10:00:00,82.43,82.53,82.0,82.16,31904.0,67.3233,67.405,66.9721,67.1028,31904.0
2017-02-23 10:30:00,82.21,82.34,81.98,82.06,22065.0,67.1436,67.2498,66.9558,67.0211,22065.0
2017-02-23 11:00:00,82.09,82.3,81.95,82.21,27066.0,67.0456,67.2171,66.9313,67.1436,27066.0
2017-02-23 11:30:00,82.26,82.81,82.26,82.77,19536.0,67.1845,67.6337,67.1845,67.601,19536.0
2017-02-23 12:00:00,82.75,82.75,82.4,82.69,19434.0,67.5847,67.5847,67.2988,67.5357,19434.0
2017-02-23 12:30:00,82.69,82.86,82.52,82.79,24726.0,67.5357,67.6745,67.3968,67.6173,24726.0
2017-02-23 13:00:00,82.78,83.08,82.75,82.91,14860.0,67.6092,67.8542,67.5847,67.7153,14860.0
2017-02-23 13:30:00,82.91,83.21,82.8,83.02,18301.0,67.7153,67.9604,67.6255,67.8052,18301.0
2017-02-23 14:00:00,83.07,83.39,82.87,83.39,26678.0,67.846,68.1074,67.6827,68.1074,26678.0
2017-02-23 14:30:00,83.33,83.84,83.17,83.57,35514.0,68.0584,68.4749,67.9277,68.2544,35514.0
2017-02-23 15:00:00,83.61,83.75,83.44,83.68,33344.0,68.287,68.4014,68.1482,68.3442,33344.0
2017-02-23 15:30:00,83.65,83.68,83.33,83.33,96423.0,68.3197,68.3442,68.0584,68.0584,96423.0
2017-02-24 09:30:00,82.57,83.04,81.95,82.06,34782.0,67.4376,67.8215,66.9313,67.0211,34782.0
2017-02-24 10:00:00,82.09,82.13,81.95,82.01,25415.0,67.0456,67.0783,66.9313,66.9803,25415.0
2017-02-24 10:30:00,82.0,82.33,81.98,82.07,28026.0,66.9721,67.2416,66.9558,67.0293,28026.0
2017-02-24 11:00:00,82.09,82.24,82.05,82.08,9614.0,67.0456,67.1681,67.0129,67.0374,9614.0
2017-02-24 11:30:00,82.06,82.21,81.93,82.05,26905.0,67.0211,67.1436,66.9149,67.0129,26905.0
2017-02-24 12:00:00,82.05,82.53,82.05,82.43,6535.0,67.0129,67.405,67.0129,67.3233,6535.0
2017-02-24 12:30:00,82.38,82.45,82.03,82.03,12266.0,67.2825,67.3396,66.9966,66.9966,12266.0
2017-02-24 13:00:00,82.05,82.17,81.96,82.06,12815.0,67.0129,67.111,66.9394,67.0211,12815.0
2017-02-24 13:30:00,82.03,82.06,81.94,82.0,39293.0,66.9966,67.0211,66.9231,66.9721,39293.0
2017-02-24 14:00:00,82.0,82.09,81.96,81.99,25832.0,66.9721,67.0456,66.9394,66.9639,25832.0
2017-02-24 14:30:00,82.0,82.08,81.93,82.02,49425.0,66.9721,67.0374,66.9149,66.9884,49425.0
2017-02-24 15:00:00,82.02,82.2,81.99,82.2,20310.0,66.9884,67.1355,66.9639,67.1355,20310.0
2017-02-24 15:30:00,82.17,82.7,82.17,82.48,49387.0,67.111,67.5438,67.111,67.3641,49387.0
2017-02-27 09:30:00,83.12,83.18,81.84,82.81,52007.0,67.8868,67.9359,66.8414,67.6337,52007.0
2017-02-27 10:00:00,82.78,82.78,81.94,82.0,40493.0,67.6092,67.6092,66.9231,66.9721,40493.0
2017-02-27 10:30:00,82.0,82.01,81.26,81.91,86998.0,66.9721,66.9803,66.3677,66.8986,86998.0
2017-02-27 11:00:00,81.76,81.89,81.64,81.88,32272.0,66.7761,66.8823,66.6781,66.8741,32272.0
2017-02-27 11:30:00,81.9,81.96,81.72,81.86,17437.0,66.8904,66.9394,66.7434,66.8578,17437.0
2017-02-27 12:00:00,81.95,82.02,81.88,81.93,33107.0,66.9313,66.9884,66.8741,66.9149,33107.0
2017-02-27 12:30:00,81.93,82.02,81.82,81.9,19522.0,66.9149,66.9884,66.8251,66.8904,19522.0
2017-02-27 13:00:00,81.91,82.32,81.82,82.21,19050.0,66.8986,67.2335,66.8251,67.1436,19050.0
2017-02-27 13:30:00,82.13,82.44,82.09,82.44,4046.0,67.0783,67.3315,67.0456,67.3315,4046.0
2017-02-27 14:00:00,82.44,82.69,82.3,82.53,18598.0,67.3315,67.5357,67.2171,67.405,18598.0
2017-02-27 14:30:00,82.48,82.63,82.36,82.55,21103.0,67.3641,67.4866,67.2661,67.4213,21103.0
2017-02-27 15:00:00,82.5,82.58,82.45,82.58,10500.0,67.3805,67.4458,67.3396,67.4458,10500.0
2017-02-27 15:30:00,82.57,82.75,82.48,82.66,63220.0,67.4376,67.5847,67.3641,67.5112,63220.0
2017-02-28 09:30:00,82.53,82.57,81.08,81.35,41466.0,67.405,67.4376,66.2207,66.4412,41466.0
2017-02-28 10:00:00,81.34,81.34,80.79,81.02,45209.0,66.4331,66.4331,65.9839,66.1717,45209.0
2017-02-28 10:30:00,81.02,81.64,80.91,81.52,48458.0,66.1717,66.6781,66.0819,66.5801,48458.0
2017-02-28 11:00:00,81.54,81.55,81.29,81.43,37197.0,66.5964,66.6046,66.3922,66.5066,37197.0
2017-02-28 11:30:00,81.44,81.59,81.44,81.51,15175.0,66.5147,66.6372,66.5147,66.5719,15175.0
2017-02-28 12:00:00,81.49,81.62,81.42,81.51,22638.0,66.5556,66.6617,66.4984,66.5719,22638.0
2017-02-28 12:30:00,81.52,81.63,81.39,81.56,18236.0,66.5801,66.6699,66.4739,66.6127,18236.0
2017-02-28 13:00:00,81.55,81.63,81.31,81.31,23205.0,66.6046,66.6699,66.4086,66.4086,23205.0
2017-02-28 13:30:00,81.29,81.44,80.67,80.67,12864.0,66.3922,66.5147,65.8859,65.8859,12864.0
2017-02-28 14:00:00,80.71,80.94,80.63,80.74,22848.0,65.9185,66.1064,65.8532,65.943,22848.0
2017-02-28 14:30:00,80.78,81.07,80.68,80.97,10404.0,65.9757,66.2125,65.894,66.1309,10404.0
2017-02-28 15:00:00,80.99,81.03,80.63,80.82,24027.0,66.1472,66.1799,65.8532,66.0084,24027.0
2017-02-28 15:30:00,80.86,80.88,80.39,80.54,65493.0,66.041,66.0574,65.6572,65.7797,65493.0
2017-03-01 09:30:00,81.82,82.78,81.27,82.6,52625.0,66.8251,67.6092,66.3759,67.4621,52625.0
2017-03-01 10:00:00,82.6,82.82,82.05,82.46,44223.0,67.4621,67.6418,67.0129,67.3478,44223.0
2017-03-01 10:30:00,82.46,82.75,82.41,82.68,19058.0,67.3478,67.5847,67.307,67.5275,19058.0
2017-03-01 11:00:00,82.68,82.96,82.63,82.79,20661.0,67.5275,67.7562,67.4866,67.6173,20661.0
2017-03-01 11:30:00,82.77,83.04,82.69,83.02,13881.0,67.601,67.8215,67.5357,67.8052,13881.0
2017-03-01 12:00:00,83.02,83.45,82.99,83.12,25982.0,67.8052,68.1564,67.7807,67.8868,25982.0
2017-03-01 12:30:00,83.12,83.14,82.83,83.09,14822.0,67.8868,67.9032,67.65,67.8623,14822.0
2017-03-01 13:00:00,83.13,83.2,82.98,83.06,17311.0,67.895,67.9522,67.7725,67.8378,17311.0
2017-03-01 13:30:00,83.09,83.61,83.08,83.5,27419.0,67.8623,68.287,67.8542,68.1972,27419.0
2017-03-01 14:00:00,83.44,83.44,83.02,83.07,22387.0,68.1482,68.1482,67.8052,67.846,22387.0
2017-03-01 14:30:00,83.1,83.18,82.73,83.0,23599.0,67.8705,67.9359,67.5683,67.7888,23599.0
2017-03-01 15:00:00,82.98,83.12,82.88,83.09,12559.0,67.7725,67.8868,67.6908,67.8623,12559.0
2017-03-01 15:30:00,83.06,83.26,82.93,83.02,62107.0,67.8378,68.0012,67.7317,67.8052,62107.0
2017-03-02 09:30:00,83.11,83.32,82.71,82.94,50692.0,67.8787,68.0502,67.552,67.7398,50692.0
2017-03-02 10:00:00,82.92,82.92,81.6,81.88,37303.0,67.7235,67.7235,66.6454,66.8741,37303.0
2017-03-02 10:30:00,81.89,82.14,81.79,82.13,26426.0,66.8823,67.0864,66.8006,67.0783,26426.0
2017-03-02 11:00:00,82.12,82.18,81.92,82.1,18105.0,67.0701,67.1191,66.9068,67.0538,18105.0
2017-03-02 11:30:00,82.12,82.36,82.09,82.36,15990.0,67.0701,67.2661,67.0456,67.2661,15990.0
2017-03-02 12:00:00,82.34,82.43,82.21,82.26,15275.0,67.2498,67.3233,67.1436,67.1845,15275.0
2017-03-02 12:30:00,82.24,82.26,82.04,82.06,8601.0,67.1681,67.1845,67.0048,67.0211,8601.0
2017-03-02 13:00:00,82.07,82.09,81.94,82.0,18027.0,67.0293,67.0456,66.9231,66.9721,18027.0
2017-03-02 13:30:00,82.0,82.08,81.93,82.07,19722.0,66.9721,67.0374,66.9149,67.0293,19722.0
2017-03-02 14:00:00,82.08,82.13,81.97,82.0,11518.0,67.0374,67.0783,66.9476,66.9721,11518.0
2017-03-02 14:30:00,82.0,82.05,81.93,81.98,9952.0,66.9721,67.0129,66.9149,66.9558,9952.0
2017-03-02 15:00:00,82.02,82.08,81.94,82.04,10332.0,66.9884,67.0374,66.9231,67.0048,10332.0
2017-03-02 15:30:00,82.0,82.3,81.94,82.13,69285.0,66.9721,67.2171,66.9231,67.0783,69285.0
2017-03-03 09:30:00,83.41,84.01,83.0,83.38,39586.0,68.1237,68.6137,67.7888,68.0992,39586.0
2017-03-03 10:00:00,83.39,83.4,82.58,82.86,41704.0,68.1074,68.1155,67.4458,67.6745,41704.0
2017-03-03 10:30:00,82.94,83.22,82.94,83.14,24474.0,67.7398,67.9685,67.7398,67.9032,24474.0
2017-03-03 11:00:00,83.2,83.96,83.2,83.37,15744.0,67.9522,68.5729,67.9522,68.091,15744.0
2017-03-03 11:30:00,83.41,83.77,83.38,83.73,14234.0,68.1237,68.4177,68.0992,68.3851,14234.0
2017-03-03 12:00:00,83.78,84.21,83.78,84.07,25272.0,68.4259,68.7771,68.4259,68.6627,25272.0
2017-03-03 12:30:00,84.09,84.3,83.94,83.95,12719.0,68.6791,68.8506,68.5566,68.5647,12719.0
2017-03-03 13:00:00,83.96,84.1,83.63,83.72,13431.0,68.5729,68.6872,68.3034,68.3769,13431.0
2017-03-03 13:30:00,83.72,84.43,83.72,84.36,15291.0,68.3769,68.9568,68.3769,68.8996,15291.0
2017-03-03 14:00:00,84.39,84.63,84.07,84.13,38883.0,68.9241,69.1201,68.6627,68.7117,38883.0
2017-03-03 14:30:00,84.16,84.22,84.04,84.1,31349.0,68.7362,68.7853,68.6382,68.6872,31349.0
2017-03-03 15:00:00,84.09,84.25,83.93,84.0,24795.0,68.6791,68.8098,68.5484,68.6056,24795.0
2017-03-03 15:30:00,84.02,84.46,84.02,84.28,52920.0,68.6219,68.9813,68.6219,68.8343,52920.0
2017-03-06 09:30:00,84.0,84.0,82.87,83.9,58671.0,68.6056,68.6056,67.6827,68.5239,58671.0
2017-03-06 10:00:00,83.81,84.6,83.75,84.22,65147.0,68.4504,69.0956,68.4014,68.7853,65147.0
2017-03-06 10:30:00,84.26,84.76,84.14,84.73,47984.0,68.8179,69.2263,68.7199,69.2018,47984.0
2017-03-06 11:00:00,84.73,85.07,84.67,84.73,29736.0,69.2018,69.4795,69.1528,69.2018,29736.0
2017-03-06 11:30:00,84.75,84.77,84.34,84.48,24285.0,69.2181,69.2345,68.8833,68.9976,24285.0
2017-03-06 12:00:00,84.48,84.59,84.43,84.57,12150.0,68.9976,69.0874,68.9568,69.0711,12150.0
2017-03-06 12:30:00,84.52,84.77,84.49,84.77,12875.0,69.0303,69.2345,69.0058,69.2345,12875.0
2017-03-06 13:00:00,84.71,85.42,84.71,85.37,34427.0,69.1855,69.7653,69.1855,69.7245,34427.0
2017-03-06 13:30:00,85.36,85.36,85.01,85.34,37361.0,69.7163,69.7163,69.4305,69.7,37361.0
2017-03-06 14:00:00,85.33,85.33,85.03,85.17,26681.0,69.6918,69.6918,69.4468,69.5612,26681.0
2017-03-06 14:30:00,85.17,85.39,85.12,85.27,40830.0,69.5612,69.7408,69.5203,69.6428,40830.0
2017-03-06 15:00:00,85.26,85.58,85.17,85.24,50555.0,69.6347,69.896,69.5612,69.6183,50555.0
2017-03-06 15:30:00,85.24,85.62,85.18,85.44,113614.0,69.6183,69.9287,69.5693,69.7817,113614.0
2017-03-07 09:30:00,85.21,85.34,84.37,84.75,36501.0,69.5938,69.7,68.9078,69.2181,36501.0
2017-03-07 10:00:00,84.71,85.6,84.67,84.81,36985.0,69.1855,69.9123,69.1528,69.2671,36985.0
2017-03-07 10:30:00,84.84,85.25,84.8,85.09,15375.0,69.2916,69.6265,69.259,69.4958,15375.0
2017-03-07 11:00:00,85.1,85.11,84.9,84.92,17679.0,69.504,69.5121,69.3406,69.357,17679.0
2017-03-07 11:30:00,84.96,85.52,84.74,85.26,29277.0,69.3896,69.847,69.21,69.6347,29277.0
2017-03-07 12:00:00,85.11,85.8,85.11,85.47,15118.0,69.5121,70.0757,69.5121,69.8062,15118.0
2017-03-07 12:30:00,85.47,85.68,85.28,85.68,13443.0,69.8062,69.9777,69.651,69.9777,13443.0
2017-03-07 13:00:00,85.63,85.83,85.55,85.68,15117.0,69.9368,70.1002,69.8715,69.9777,15117.0
2017-03-07 13:30:00,85.69,85.77,85.35,85.41,15576.0,69.9859,70.0512,69.7082,69.7572,15576.0
2017-03-07 14:00:00,85.41,85.72,85.35,85.69,23651.0,69.7572,70.0104,69.7082,69.9859,23651.0
2017-03-07 14:30:00,85.69,85.83,85.63,85.69,18106.0,69.9859,70.1002,69.9368,69.9859,18106.0
2017-03-07 15:00:00,85.7,85.78,85.6,85.71,25309.0,69.994,70.0594,69.9123,70.0022,25309.0
2017-03-07 15:30:00,85.7,85.8,85.51,85.66,96389.0,69.994,70.0757,69.8388,69.9613,96389.0
2017-03-08 09:30:00,85.23,85.65,84.59,85.15,34323.0,69.6102,69.9532,69.0874,69.5448,34323.0
2017-03-08 10:00:00,85.19,85.62,84.96,85.62,96228.0,69.5775,69.9287,69.3896,69.9287,96228.0
2017-03-08 10:30:00,85.56,85.84,85.55,85.69,20910.0,69.8797,70.1084,69.8715,69.9859,20910.0
2017-03-08 11:00:00,85.64,85.79,85.26,85.43,57254.0,69.945,70.0675,69.6347,69.7735,57254.0
2017-03-08 11:30:00,85.44,85.76,85.42,85.62,42363.0,69.7817,70.043,69.7653,69.9287,42363.0
2017-03-08 12:00:00,85.67,85.73,85.37,85.61,16648.0,69.9695,70.0185,69.7245,69.9205,16648.0
2017-03-08 12:30:00,85.63,85.71,85.36,85.41,13320.0,69.9368,70.0022,69.7163,69.7572,13320.0
2017-03-08 13:00:00,85.41,85.59,85.38,85.59,13219.0,69.7572,69.9042,69.7327,69.9042,13219.0
2017-03-08 13:30:00,85.58,85.8,85.52,85.71,12592.0,69.896,70.0757,69.847,70.0022,12592.0
2017-03-08 14:00:00,85.72,86.13,85.71,86.06,19236.0,70.0104,70.3452,70.0022,70.288,19236.0
2017-03-08 14:30:00,86.07,86.14,85.91,85.94,15350.0,70.2962,70.3534,70.1655,70.19,15350.0
2017-03-08 15:00:00,85.96,86.07,85.84,86.05,18782.0,70.2064,70.2962,70.1084,70.2799,18782.0
2017-03-08 15:30:00,86.05,86.18,85.78,85.87,48293.0,70.2799,70.3861,70.0594,70.1329,48293.0
2017-03-09 09:30:00,85.72,87.29,85.67,86.41,59195.0,70.0104,71.2926,69.9695,70.5739,59195.0
2017-03-09 10:00:00,86.41,86.41,85.84,86.0,52898.0,70.5739,70.5739,70.1084,70.239,52898.0
2017-03-09 10:30:00,85.95,86.16,85.9,86.07,25557.0,70.1982,70.3697,70.1574,70.2962,25557.0
2017-03-09 11:00:00,86.07,86.09,85.85,85.98,36392.0,70.2962,70.3125,70.1165,70.2227,36392.0
2017-03-09 11:30:00,86.0,86.33,85.98,86.13,19204.0,70.239,70.5086,70.2227,70.3452,19204.0
2017-03-09 12:00:00,86.11,86.12,85.93,86.0,17644.0,70.3289,70.337,70.1819,70.239,17644.0
2017-03-09 12:30:00,86.01,86.07,85.93,86.0,38479.0,70.2472,70.2962,70.1819,70.239,38479.0
2017-03-09 13:00:00,86.0,86.02,85.75,85.75,53352.0,70.239,70.2554,70.0349,70.0349,53352.0
2017-03-09 13:30:00,85.72,85.73,85.42,85.68,9970.0,70.0104,70.0185,69.7653,69.9777,9970.0
2017-03-09 14:00:00,85.63,85.63,85.22,85.25,11821.0,69.9368,69.9368,69.602,69.6265,11821.0
2017-03-09 14:30:00,85.25,85.54,85.25,85.5,10827.0,69.6265,69.8633,69.6265,69.8307,10827.0
2017-03-09 15:00:00,85.48,85.69,85.44,85.64,15228.0,69.8143,69.9859,69.7817,69.945,15228.0
2017-03-09 15:30:00,85.63,85.8,85.6,85.72,44511.0,69.9368,70.0757,69.9123,70.0104,44511.0
2017-03-10 09:30:00,87.59,87.59,86.53,86.6,42957.0,71.5376,71.5376,70.6719,70.7291,42957.0
2017-03-10 10:00:00,86.51,86.75,86.02,86.75,26289.0,70.6556,70.8516,70.2554,70.8516,26289.0
2017-03-10 10:30:00,86.8,86.87,86.63,86.74,15523.0,70.8924,70.9496,70.7536,70.8434,15523.0
2017-03-10 11:00:00,86.74,86.74,86.44,86.5,14816.0,70.8434,70.8434,70.5984,70.6474,14816.0
2017-03-10 11:30:00,86.46,86.54,86.22,86.4,12147.0,70.6147,70.6801,70.4187,70.5657,12147.0
2017-03-10 12:00:00,86.42,86.58,86.3,86.57,12100.0,70.5821,70.7127,70.4841,70.7046,12100.0
2017-03-10 12:30:00,86.58,86.8,86.45,86.53,7321.0,70.7127,70.8924,70.6066,70.6719,7321.0
2017-03-10 13:00:00,86.55,86.58,86.14,86.19,8464.0,70.6882,70.7127,70.3534,70.3942,8464.0
2017-03-10 13:30:00,86.18,86.19,85.96,86.15,14637.0,70.3861,70.3942,70.2064,70.3615,14637.0
2017-03-10 14:00:00,86.0,86.15,85.92,85.99,13617.0,70.239,70.3615,70.1737,70.2309,13617.0
2017-03-10 14:30:00,85.96,86.01,85.8,85.85,7637.0,70.2064,70.2472,70.0757,70.1165,7637.0
2017-03-10 15:00:00,85.88,86.08,85.84,86.08,9500.0,70.141,70.3044,70.1084,70.3044,9500.0
2017-03-10 15:30:00,86.15,86.25,85.93,86.12,37917.0,70.3615,70.4432,70.1819,70.337,37917.0
2017-03-13 09:30:00,86.22,87.0,86.18,86.23,11821.0,70.4187,71.0558,70.3861,70.4269,11821.0
2017-03-13 10:00:00,86.26,86.54,86.21,86.51,11440.0,70.4514,70.6801,70.4106,70.6556,11440.0
2017-03-13 10:30:00,86.48,86.5,86.25,86.37,15448.0,70.6311,70.6474,70.4432,70.5412,15448.0
2017-03-13 11:00:00,86.26,86.4,86.22,86.3,29580.0,70.4514,70.5657,70.4187,70.4841,29580.0
2017-03-13 11:30:00,86.3,86.4,86.3,86.35,15004.0,70.4841,70.5657,70.4841,70.5249,15004.0
2017-03-13 12:00:00,86.35,86.4,86.23,86.32,8936.0,70.5249,70.5657,70.4269,70.5004,8936.0
2017-03-13 12:30:00,86.34,86.35,86.16,86.2,10956.0,70.5167,70.5249,70.3697,70.4024,10956.0
2017-03-13 13:00:00,86.22,86.25,86.14,86.2,10301.0,70.4187,70.4432,70.3534,70.4024,10301.0
2017-03-13 13:30:00,86.2,86.4,86.19,86.38,13636.0,70.4024,70.5657,70.3942,70.5494,13636.0
2017-03-13 14:00:00,86.38,86.38,86.24,86.3,24133.0,70.5494,70.5494,70.4351,70.4841,24133.0
2017-03-13 14:30:00,86.3,86.4,86.27,86.31,11228.0,70.4841,70.5657,70.4596,70.4922,11228.0
2017-03-13 15:00:00,86.29,86.4,86.28,86.38,10154.0,70.4759,70.5657,70.4677,70.5494,10154.0
2017-03-13 15:30:00,86.36,86.49,86.27,86.45,35010.0,70.5331,70.6392,70.4596,70.6066,35010.0
2017-03-14 09:30:00,86.1,86.48,85.16,85.19,40913.0,70.3207,70.6311,69.553,69.5775,40913.0
2017-03-14 10:00:00,85.22,85.22,84.0,84.06,60545.0,69.602,69.602,68.6056,68.6546,60545.0
2017-03-14 10:30:00,84.08,84.75,84.08,84.44,32418.0,68.6709,69.2181,68.6709,68.9649,32418.0
2017-03-14 11:00:00,84.45,84.8,84.28,84.68,28412.0,68.9731,69.259,68.8343,69.161,28412.0
2017-03-14 11:30:00,84.69,84.7,84.18,84.48,46271.0,69.1691,69.1773,68.7526,68.9976,46271.0
2017-03-14 12:00:00,84.58,84.62,84.01,84.37,52925.0,69.0793,69.1119,68.6137,68.9078,52925.0
2017-03-14 12:30:00,84.33,84.54,84.26,84.49,29268.0,68.8751,69.0466,68.8179,69.0058,29268.0
2017-03-14 13:00:00,84.47,84.52,84.35,84.47,35700.0,68.9894,69.0303,68.8914,68.9894,35700.0
2017-03-14 13:30:00,84.43,84.7,84.38,84.67,29097.0,68.9568,69.1773,68.9159,69.1528,29097.0
2017-03-14 14:00:00,84.6,84.7,84.41,84.49,27207.0,69.0956,69.1773,68.9404,69.0058,27207.0
2017-03-14 14:30:00,84.48,84.84,84.45,84.69,16135.0,68.9976,69.2916,68.9731,69.1691,16135.0
2017-03-14 15:00:00,84.69,84.91,84.67,84.82,19214.0,69.1691,69.3488,69.1528,69.2753,19214.0
2017-03-14 15:30:00,84.83,84.99,84.76,84.98,50350.0,69.2835,69.4141,69.2263,69.406,50350.0
2017-03-15 09:30:00,85.55,85.79,84.99,85.29,23011.0,69.8715,70.0675,69.4141,69.6592,23011.0
2017-03-15 10:00:00,85.24,85.82,85.17,85.57,55868.0,69.6183,70.092,69.5612,69.8878,55868.0
2017-03-15 10:30:00,85.6,86.11,85.59,86.01,38994.0,69.9123,70.3289,69.9042,70.2472,38994.0
2017-03-15 11:00:00,86.05,86.57,86.04,86.39,29649.0,70.2799,70.7046,70.2717,70.5576,29649.0
2017-03-15 11:30:00,86.36,86.39,86.1,86.3,11618.0,70.5331,70.5576,70.3207,70.4841,11618.0
2017-03-15 12:00:00,86.3,86.45,86.29,86.41,15086.0,70.4841,70.6066,70.4759,70.5739,15086.0
2017-03-15 12:30:00,86.4,86.48,86.25,86.31,16321.0,70.5657,70.6311,70.4432,70.4922,16321.0
2017-03-15 13:00:00,86.33,86.5,86.3,86.5,28510.0,70.5086,70.6474,70.4841,70.6474,28510.0
2017-03-15 13:30:00,86.49,86.9,86.47,86.65,23786.0,70.6392,70.9741,70.6229,70.7699,23786.0
2017-03-15 14:00:00,86.5,87.94,86.5,87.31,33850.0,70.6474,71.8235,70.6474,71.309,33850.0
2017-03-15 14:30:00,87.39,88.25,87.11,87.95,32713.0,71.3743,72.0767,71.1456,71.8317,32713.0
2017-03-15 15:00:00,88.0,88.15,87.84,88.02,29912.0,71.8725,71.995,71.7418,71.8888,29912.0
2017-03-15 15:30:00,87.93,88.12,87.76,87.87,53987.0,71.8153,71.9705,71.6765,71.7663,53987.0
2017-03-16 09:30:00,88.98,88.98,88.16,88.39,23935.0,72.6729,72.6729,72.0032,72.191,23935.0
2017-03-16 10:00:00,88.31,88.79,88.25,88.25,9573.0,72.1257,72.5177,72.0767,72.0767,9573.0
2017-03-16 10:30:00,88.28,88.78,88.24,88.72,35589.0,72.1012,72.5096,72.0685,72.4606,35589.0
2017-03-16 11:00:00,88.67,88.82,88.55,88.73,17760.0,72.4197,72.5422,72.3217,72.4687,17760.0
2017-03-16 11:30:00,88.69,88.89,88.57,88.89,24056.0,72.4361,72.5994,72.338,72.5994,24056.0
2017-03-16 12:00:00,88.85,89.57,88.69,89.48,16412.0,72.5667,73.1548,72.4361,73.0813,16412.0
2017-03-16 12:30:00,89.51,90.0,89.38,89.99,21707.0,73.1058,73.506,72.9996,73.4978,21707.0
2017-03-16 13:00:00,89.94,90.58,89.34,89.4,39313.0,73.457,73.9797,72.9669,73.0159,39313.0
2017-03-16 13:30:00,89.38,89.61,88.98,89.02,22112.0,72.9996,73.1874,72.6729,72.7056,22112.0
2017-03-16 14:00:00,89.06,89.29,88.84,89.17,18039.0,72.7382,72.9261,72.5586,72.8281,18039.0
2017-03-16 14:30:00,89.05,89.12,88.88,89.02,12182.0,72.7301,72.7872,72.5912,72.7056,12182.0
2017-03-16 15:00:00,88.97,88.99,88.75,88.89,10454.0,72.6647,72.6811,72.4851,72.5994,10454.0
2017-03-16 15:30:00,88.9,88.92,88.49,88.76,42265.0,72.6076,72.6239,72.2727,72.4932,42265.0
2017-03-17 09:30:00,88.94,90.99,88.38,88.45,18210.0,72.6402,74.3145,72.1829,72.24,18210.0
2017-03-17 10:00:00,88.41,88.57,88.19,88.57,12779.0,72.2074,72.338,72.0277,72.338,12779.0
2017-03-17 10:30:00,88.58,88.6,88.18,88.24,11676.0,72.3462,72.3625,72.0195,72.0685,11676.0
2017-03-17 11:00:00,88.21,88.23,87.96,88.13,16132.0,72.044,72.0604,71.8398,71.9787,16132.0
2017-03-17 11:30:00,88.13,88.67,88.11,88.67,12314.0,71.9787,72.4197,71.9623,72.4197,12314.0
2017-03-17 12:00:00,88.7,88.97,88.55,88.71,9742.0,72.4442,72.6647,72.3217,72.4524,9742.0
2017-03-17 12:30:00,88.74,89.32,88.74,89.09,8900.0,72.4769,72.9506,72.4769,72.7627,8900.0
2017-03-17 13:00:00,89.23,89.29,89.07,89.1,8027.0,72.8771,72.9261,72.7464,72.7709,8027.0
2017-03-17 13:30:00,89.14,89.59,89.13,89.46,12657.0,72.8036,73.1711,72.7954,73.0649,12657.0
2017-03-17 14:00:00,89.43,89.65,89.05,89.05,11894.0,73.0404,73.2201,72.7301,72.7301,11894.0
2017-03-17 14:30:00,89.09,89.15,88.87,88.92,9524.0,72.7627,72.8117,72.5831,72.6239,9524.0
2017-03-17 15:00:00,88.94,89.94,88.94,89.75,55179.0,72.6402,73.457,72.6402,73.3018,55179.0
2017-03-17 15:30:00,89.73,90.13,89.65,89.87,141197.0,73.2855,73.6121,73.2201,73.3998,141197.0
2017-03-20 09:30:00,89.85,90.32,89.73,89.94,7189.0,73.3835,73.7673,73.2855,73.457,7189.0
2017-03-20 10:00:00,90.0,90.01,89.55,89.78,8140.0,73.506,73.5141,73.1384,73.3263,8140.0
2017-03-20 10:30:00,89.64,89.87,89.57,89.7,4584.0,73.2119,73.3998,73.1548,73.261,4584.0
2017-03-20 11:00:00,89.71,90.15,89.52,89.76,17224.0,73.2691,73.6285,73.1139,73.31,17224.0
2017-03-20 11:30:00,89.82,90.0,89.62,89.87,14804.0,73.359,73.506,73.1956,73.3998,14804.0
2017-03-20 12:00:00,89.84,89.9,89.66,89.75,8423.0,73.3753,73.4243,73.2283,73.3018,8423.0
2017-03-20 12:30:00,89.63,89.63,89.32,89.39,4597.0,73.2038,73.2038,72.9506,73.0078,4597.0
2017-03-20 13:00:00,89.45,89.45,89.21,89.27,3373.0,73.0568,73.0568,72.8608,72.9098,3373.0
2017-03-20 13:30:00,89.15,89.41,89.12,89.41,8815.0,72.8117,73.0241,72.7872,73.0241,8815.0
2017-03-20 14:00:00,89.41,89.43,89.28,89.35,17048.0,73.0241,73.0404,72.9179,72.9751,17048.0
2017-03-20 14:30:00,89.37,89.41,89.0,89.0,21881.0,72.9914,73.0241,72.6892,72.6892,21881.0
2017-03-20 15:00:00,89.07,89.1,88.95,89.0,53637.0,72.7464,72.7709,72.6484,72.6892,53637.0
2017-03-20 15:30:00,89.04,89.07,88.69,88.91,118871.0,72.7219,72.7464,72.4361,72.6157,118871.0
2017-03-21 09:30:00,89.32,90.12,88.8,90.12,40209.0,72.9506,73.604,72.5259,73.604,40209.0
2017-03-21 10:00:00,90.12,90.17,89.71,89.79,29621.0,73.604,73.6448,73.2691,73.3345,29621.0
2017-03-21 10:30:00,89.74,90.39,89.72,90.37,21428.0,73.2936,73.8245,73.2773,73.8082,21428.0
2017-03-21 11:00:00,90.42,90.69,90.39,90.44,25560.0,73.849,74.0695,73.8245,73.8653,25560.0
2017-03-21 11:30:00,90.43,90.43,89.98,90.11,34880.0,73.8572,73.8572,73.4896,73.5958,34880.0
2017-03-21 12:00:00,90.08,90.18,90.02,90.14,15488.0,73.5713,73.653,73.5223,73.6203,15488.0
2017-03-21 12:30:00,90.15,90.36,90.05,90.34,13276.0,73.6285,73.8,73.5468,73.7837,13276.0
2017-03-21 13:00:00,90.32,90.55,90.28,90.52,13815.0,73.7673,73.9552,73.7347,73.9307,13815.0
2017-03-21 13:30:00,90.56,90.82,90.49,90.7,20551.0,73.9633,74.1757,73.9062,74.0777,20551.0
2017-03-21 14:00:00,90.67,90.97,90.62,90.83,65183.0,74.0532,74.2982,74.0123,74.1839,65183.0
2017-03-21 14:30:00,90.84,90.94,90.74,90.78,40229.0,74.192,74.2737,74.1104,74.143,40229.0
2017-03-21 15:00:00,90.79,90.79,90.36,90.41,24289.0,74.1512,74.1512,73.8,73.8408,24289.0
2017-03-21 15:30:00,90.39,90.4,89.73,89.89,73453.0,73.8245,73.8327,73.2855,73.4161,73453.0
2017-03-22 09:30:00,90.35,90.35,88.72,88.97,23782.0,73.7918,73.7918,72.4606,72.6647,23782.0
2017-03-22 10:00:00,89.0,89.02,88.7,88.92,12821.0,72.6892,72.7056,72.4442,72.6239,12821.0
2017-03-22 10:30:00,88.89,89.15,88.79,89.15,9264.0,72.5994,72.8117,72.5177,72.8117,9264.0
2017-03-22 11:00:00,89.15,89.63,89.1,89.62,12384.0,72.8117,73.2038,72.7709,73.1956,12384.0
2017-03-22 11:30:00,89.5,89.5,88.94,89.06,11350.0,73.0976,73.0976,72.6402,72.7382,11350.0
2017-03-22 12:00:00,89.06,89.16,88.48,88.63,26724.0,72.7382,72.8199,72.2645,72.387,26724.0
2017-03-22 12:30:00,88.67,88.81,88.23,88.5,53000.0,72.4197,72.5341,72.0604,72.2809,53000.0
2017-03-22 13:00:00,88.5,88.54,88.25,88.39,20940.0,72.2809,72.3135,72.0767,72.191,20940.0
2017-03-22 13:30:00,88.33,88.51,88.06,88.11,15903.0,72.142,72.289,71.9215,71.9623,15903.0
2017-03-22 14:00:00,88.1,88.54,88.1,88.49,23208.0,71.9542,72.3135,71.9542,72.2727,23208.0
2017-03-22 14:30:00,88.4,88.57,88.14,88.21,26234.0,72.1992,72.338,71.9868,72.044,26234.0
2017-03-22 15:00:00,88.22,88.71,88.22,88.53,38711.0,72.0522,72.4524,72.0522,72.3054,38711.0
2017-03-22 15:30:00,88.55,88.61,88.44,88.56,82357.0,72.3217,72.3707,72.2319,72.3299,82357.0
2017-03-23 09:30:00,88.52,89.21,88.52,88.93,20495.0,72.2972,72.8608,72.2972,72.6321,20495.0
2017-03-23 10:00:00,89.05,89.47,89.01,89.29,16309.0,72.7301,73.0731,72.6974,72.9261,16309.0
2017-03-23 10:30:00,89.3,89.6,89.03,89.44,26038.0,72.9343,73.1793,72.7137,73.0486,26038.0
2017-03-23 11:00:00,89.4,89.75,89.02,89.04,15116.0,73.0159,73.3018,72.7056,72.7219,15116.0
2017-03-23 11:30:00,89.02,89.4,88.63,89.19,19470.0,72.7056,73.0159,72.387,72.8444,19470.0
2017-03-23 12:00:00,89.2,89.34,88.64,89.14,33729.0,72.8526,72.9669,72.3952,72.8036,33729.0
2017-03-23 12:30:00,89.15,90.06,88.85,89.96,36169.0,72.8117,73.555,72.5667,73.4733,36169.0
2017-03-23 13:00:00,89.98,90.16,89.59,89.89,23512.0,73.4896,73.6366,73.1711,73.4161,23512.0
2017-03-23 13:30:00,89.9,90.19,89.73,90.05,27997.0,73.4243,73.6612,73.2855,73.5468,27997.0
2017-03-23 14:00:00,90.09,90.13,89.95,89.99,14847.0,73.5795,73.6121,73.4651,73.4978,14847.0
2017-03-23 14:30:00,90.04,90.16,89.96,90.12,17333.0,73.5386,73.6366,73.4733,73.604,17333.0
2017-03-23 15:00:00,90.06,90.06,89.82,89.93,28555.0,73.555,73.555,73.359,73.4488,28555.0
2017-03-23 15:30:00,89.93,89.98,89.63,89.66,46929.0,73.4488,73.4896,73.2038,73.2283,46929.0
2017-03-24 09:30:00,89.97,90.5,89.81,90.05,16845.0,73.4815,73.9143,73.3508,73.5468,16845.0
2017-03-24 10:00:00,89.91,90.09,89.5,90.06,30581.0,73.4325,73.5795,73.0976,73.555,30581.0
2017-03-24 10:30:00,90.08,90.08,89.88,89.94,16505.0,73.5713,73.5713,73.408,73.457,16505.0
2017-03-24 11:00:00,89.97,89.97,89.43,89.43,13415.0,73.4815,73.4815,73.0404,73.0404,13415.0
2017-03-24 11:30:00,89.46,89.96,89.44,89.93,10347.0,73.0649,73.4733,73.0486,73.4488,10347.0
2017-03-24 12:00:00,90.04,90.66,90.04,90.43,21393.0,73.5386,74.045,73.5386,73.8572,21393.0
2017-03-24 12:30:00,90.5,90.78,90.35,90.78,13400.0,73.9143,74.143,73.7918,74.143,13400.0
2017-03-24 13:00:00,90.74,90.88,90.53,90.88,13525.0,74.1104,74.2247,73.9388,74.2247,13525.0
2017-03-24 13:30:00,90.85,90.85,90.57,90.66,16761.0,74.2002,74.2002,73.9715,74.045,16761.0
2017-03-24 14:00:00,90.69,90.82,90.61,90.77,10945.0,74.0695,74.1757,74.0042,74.1349,10945.0
2017-03-24 14:30:00,90.74,90.98,90.67,90.92,18848.0,74.1104,74.3064,74.0532,74.2574,18848.0
2017-03-24 15:00:00,90.95,90.97,90.65,90.8,17104.0,74.2819,74.2982,74.0368,74.1594,17104.0
2017-03-24 15:30:00,90.78,91.31,90.69,91.01,76054.0,74.143,74.5759,74.0695,74.3309,76054.0
2017-03-27 09:30:00,90.65,91.31,90.28,91.25,25921.0,74.0368,74.5759,73.7347,74.5269,25921.0
2017-03-27 10:00:00,91.2,91.21,90.29,90.3,14020.0,74.4861,74.4942,73.7428,73.751,14020.0
2017-03-27 10:30:00,90.26,90.64,90.08,90.59,13932.0,73.7183,74.0287,73.5713,73.9878,13932.0
2017-03-27 11:00:00,90.58,90.95,90.58,90.7,19600.0,73.9797,74.2819,73.9797,74.0777,19600.0
2017-03-27 11:30:00,90.73,91.33,90.73,91.09,19897.0,74.1022,74.5922,74.1022,74.3962,19897.0
2017-03-27 12:00:00,91.08,91.31,90.99,91.16,11020.0,74.388,74.5759,74.3145,74.4534,11020.0
2017-03-27 12:30:00,91.14,91.28,91.1,91.14,18550.0,74.437,74.5514,74.4044,74.437,18550.0
2017-03-27 13:00:00,91.13,91.24,91.1,91.17,12940.0,74.4289,74.5187,74.4044,74.4615,12940.0
2017-03-27 13:30:00,91.13,91.27,91.1,91.21,13937.0,74.4289,74.5432,74.4044,74.4942,13937.0
2017-03-27 14:00:00,91.2,91.23,91.05,91.08,7750.0,74.4861,74.5106,74.3635,74.388,7750.0
2017-03-27 14:30:00,91.07,91.33,91.07,91.28,16816.0,74.3799,74.5922,74.3799,74.5514,16816.0
2017-03-27 15:00:00,91.27,91.63,91.18,91.6,22578.0,74.5432,74.8372,74.4697,74.8127,22578.0
2017-03-27 15:30:00,91.57,91.58,91.34,91.38,45844.0,74.7882,74.7964,74.6004,74.6331,45844.0
2017-03-28 09:30:00,91.43,92.39,91.26,91.53,23673.0,74.6739,75.458,74.5351,74.7556,23673.0
2017-03-28 10:00:00,91.63,92.05,91.37,91.52,14225.0,74.8372,75.1803,74.6249,74.7474,14225.0
2017-03-28 10:30:00,91.61,92.0,91.36,91.93,23455.0,74.8209,75.1394,74.6167,75.0823,23455.0
2017-03-28 11:00:00,91.98,92.23,91.9,91.97,21803.0,75.1231,75.3273,75.0578,75.1149,21803.0
2017-03-28 11:30:00,91.93,92.52,91.78,92.52,26690.0,75.0823,75.5641,74.9598,75.5641,26690.0
2017-03-28 12:00:00,92.52,92.69,92.14,92.14,21337.0,75.5641,75.703,75.2538,75.2538,21337.0
2017-03-28 12:30:00,92.05,92.2,91.91,91.91,11100.0,75.1803,75.3028,75.0659,75.0659,11100.0
2017-03-28 13:00:00,91.82,92.08,91.69,91.82,10436.0,74.9924,75.2048,74.8862,74.9924,10436.0
2017-03-28 13:30:00,91.75,91.91,91.58,91.65,19596.0,74.9353,75.0659,74.7964,74.8536,19596.0
2017-03-28 14:00:00,91.62,91.65,90.85,91.38,62415.0,74.8291,74.8536,74.2002,74.6331,62415.0
2017-03-28 14:30:00,91.38,91.45,90.99,91.25,25254.0,74.6331,74.6902,74.3145,74.5269,25254.0
2017-03-28 15:00:00,91.16,91.57,91.08,91.24,30644.0,74.4534,74.7882,74.388,74.5187,30644.0
2017-03-28 15:30:00,91.24,91.61,91.23,91.52,48414.0,74.5187,74.8209,74.5106,74.7474,48414.0
2017-03-29 09:30:00,91.52,91.9,90.94,91.89,41143.0,74.7474,75.0578,74.2737,75.0496,41143.0
2017-03-29 10:00:00,91.95,91.95,91.08,91.2,31967.0,75.0986,75.0986,74.388,74.4861,31967.0
2017-03-29 10:30:00,91.33,91.4,91.0,91.0,22733.0,74.5922,74.6494,74.3227,74.3227,22733.0
2017-03-29 11:00:00,90.91,90.99,90.77,90.91,19796.0,74.2492,74.3145,74.1349,74.2492,19796.0
2017-03-29 11:30:00,90.93,90.94,90.64,90.66,13829.0,74.2655,74.2737,74.0287,74.045,13829.0
2017-03-29 12:00:00,90.7,90.74,90.38,90.63,22816.0,74.0777,74.1104,73.8163,74.0205,22816.0
2017-03-29 12:30:00,90.6,90.74,90.14,90.22,21596.0,73.996,74.1104,73.6203,73.6857,21596.0
2017-03-29 13:00:00,90.28,90.49,90.2,90.39,15992.0,73.7347,73.9062,73.6693,73.8245,15992.0
2017-03-29 13:30:00,90.4,90.44,90.16,90.16,16601.0,73.8327,73.8653,73.6366,73.6366,16601.0
2017-03-29 14:00:00,90.19,90.41,90.09,90.09,19639.0,73.6612,73.8408,73.5795,73.5795,19639.0
2017-03-29 14:30:00,90.13,90.5,90.09,90.47,16956.0,73.6121,73.9143,73.5795,73.8898,16956.0
2017-03-29 15:00:00,90.52,90.83,90.5,90.69,22009.0,73.9307,74.1839,73.9143,74.0695,22009.0
2017-03-29 15:30:00,90.69,90.78,90.32,90.6,89022.0,74.0695,74.143,73.7673,73.996,89022.0
2017-03-30 09:30:00,90.31,90.8,89.93,90.04,16072.0,73.7592,74.1594,73.4488,73.5386,16072.0
2017-03-30 10:00:00,90.01,90.25,89.96,90.0,17949.0,73.5141,73.7102,73.4733,73.506,17949.0
2017-03-30 10:30:00,89.99,90.13,89.69,89.98,12300.0,73.4978,73.6121,73.2528,73.4896,12300.0
2017-03-30 11:00:00,90.0,90.02,89.57,89.62,9069.0,73.506,73.5223,73.1548,73.1956,9069.0
2017-03-30 11:30:00,89.61,89.63,89.47,89.5,14092.0,73.1874,73.2038,73.0731,73.0976,14092.0
2017-03-30 12:00:00,89.5,89.68,89.29,89.57,18481.0,73.0976,73.2446,72.9261,73.1548,18481.0
2017-03-30 12:30:00,89.6,89.73,89.38,89.53,18163.0,73.1793,73.2855,72.9996,73.1221,18163.0
2017-03-30 13:00:00,89.5,89.6,89.42,89.49,4916.0,73.0976,73.1793,73.0323,73.0894,4916.0
2017-03-30 13:30:00,89.5,89.62,89.45,89.56,17014.0,73.0976,73.1956,73.0568,73.1466,17014.0
2017-03-30 14:00:00,89.55,90.31,89.51,90.31,17186.0,73.1384,73.7592,73.1058,73.7592,17186.0
2017-03-30 14:30:00,90.25,90.36,89.96,90.36,8217.0,73.7102,73.8,73.4733,73.8,8217.0
2017-03-30 15:00:00,90.3,90.7,90.14,90.63,16409.0,73.751,74.0777,73.6203,74.0205,16409.0
2017-03-30 15:30:00,90.61,90.68,90.47,90.54,38065.0,74.0042,74.0613,73.8898,73.947,38065.0
2017-03-31 09:30:00,89.88,90.4,89.5,89.54,19410.0,73.408,73.8327,73.0976,73.1303,19410.0
2017-03-31 10:00:00,89.54,89.7,89.35,89.35,15636.0,73.1303,73.261,72.9751,72.9751,15636.0
2017-03-31 10:30:00,89.41,89.51,88.92,88.94,25009.0,73.0241,73.1058,72.6239,72.6402,25009.0
2017-03-31 11:00:00,89.0,89.15,88.82,88.83,33546.0,72.6892,72.8117,72.5422,72.5504,33546.0
2017-03-31 11:30:00,88.82,88.94,88.73,88.94,17146.0,72.5422,72.6402,72.4687,72.6402,17146.0
2017-03-31 12:00:00,88.95,89.29,88.79,88.79,56307.0,72.6484,72.9261,72.5177,72.5177,56307.0
2017-03-31 12:30:00,88.78,89.11,88.78,88.91,32930.0,72.5096,72.7791,72.5096,72.6157,32930.0
2017-03-31 13:00:00,88.9,88.96,88.58,88.7,12567.0,72.6076,72.6566,72.3462,72.4442,12567.0
2017-03-31 13:30:00,88.72,88.86,88.47,88.58,16298.0,72.4606,72.5749,72.2564,72.3462,16298.0
2017-03-31 14:00:00,88.61,88.98,88.56,88.81,20720.0,72.3707,72.6729,72.3299,72.5341,20720.0
2017-03-31 14:30:00,88.77,89.08,88.7,88.83,28900.0,72.5014,72.7546,72.4442,72.5504,28900.0
2017-03-31 15:00:00,88.84,89.01,88.82,88.99,30097.0,72.5586,72.6974,72.5422,72.6811,30097.0
2017-03-31 15:30:00,89.0,89.02,88.57,88.57,76712.0,72.6892,72.7056,72.338,72.338,76712.0
2017-04-03 09:30:00,88.63,89.88,88.48,89.88,49540.0,72.387,73.408,72.2645,73.408,49540.0
2017-04-03 10:00:00,89.93,90.04,89.45,90.03,18025.0,73.4488,73.5386,73.0568,73.5305,18025.0
2017-04-03 10:30:00,90.04,90.4,89.92,90.34,24143.0,73.5386,73.8327,73.4406,73.7837,24143.0
2017-04-03 11:00:00,90.34,90.39,90.2,90.3,12655.0,73.7837,73.8245,73.6693,73.751,12655.0
2017-04-03 11:30:00,90.23,90.38,90.1,90.18,21258.0,73.6938,73.8163,73.5876,73.653,21258.0
2017-04-03 12:00:00,90.2,90.27,90.07,90.16,15919.0,73.6693,73.7265,73.5631,73.6366,15919.0
2017-04-03 12:30:00,90.11,90.44,90.08,90.4,14544.0,73.5958,73.8653,73.5713,73.8327,14544.0
2017-04-03 13:00:00,90.37,90.6,90.24,90.56,14590.0,73.8082,73.996,73.702,73.9633,14590.0
2017-04-03 13:30:00,90.5,90.53,90.24,90.33,14348.0,73.9143,73.9388,73.702,73.7755,14348.0
2017-04-03 14:00:00,90.35,90.37,90.19,90.2,25007.0,73.7918,73.8082,73.6612,73.6693,25007.0
2017-04-03 14:30:00,90.2,90.48,90.2,90.29,20447.0,73.6693,73.898,73.6693,73.7428,20447.0
2017-04-03 15:00:00,90.28,90.42,90.28,90.42,21308.0,73.7347,73.849,73.7347,73.849,21308.0
2017-04-03 15:30:00,90.4,91.02,90.37,90.97,56279.0,73.8327,74.339,73.8082,74.2982,56279.0
2017-04-04 09:30:00,90.25,90.58,89.97,90.25,17944.0,73.7102,73.9797,73.4815,73.7102,17944.0
2017-04-04 10:00:00,90.34,90.49,90.16,90.33,29355.0,73.7837,73.9062,73.6366,73.7755,29355.0
2017-04-04 10:30:00,90.31,90.4,89.97,90.22,31518.0,73.7592,73.8327,73.4815,73.6857,31518.0
2017-04-04 11:00:00,90.2,90.45,90.2,90.34,29795.0,73.6693,73.8735,73.6693,73.7837,29795.0
2017-04-04 11:30:00,90.34,90.65,90.07,90.09,18114.0,73.7837,74.0368,73.5631,73.5795,18114.0
2017-04-04 12:00:00,90.09,90.44,90.02,90.35,16489.0,73.5795,73.8653,73.5223,73.7918,16489.0
2017-04-04 12:30:00,90.37,90.37,90.24,90.31,14050.0,73.8082,73.8082,73.702,73.7592,14050.0
2017-04-04 13:00:00,90.25,90.41,90.22,90.23,12500.0,73.7102,73.8408,73.6857,73.6938,12500.0
2017-04-04 13:30:00,90.27,90.4,90.16,90.37,11300.0,73.7265,73.8327,73.6366,73.8082,11300.0
2017-04-04 14:00:00,90.36,90.48,90.28,90.32,16808.0,73.8,73.898,73.7347,73.7673,16808.0
2017-04-04 14:30:00,90.34,90.42,90.32,90.37,13133.0,73.7837,73.849,73.7673,73.8082,13133.0
2017-04-04 15:00:00,90.39,90.46,90.3,90.39,18861.0,73.8245,73.8817,73.751,73.8245,18861.0
2017-04-04 15:30:00,90.37,90.99,90.37,90.83,51773.0,73.8082,74.3145,73.8082,74.1839,51773.0
2017-04-05 09:30:00,90.95,91.75,90.57,91.75,13448.0,74.2819,74.9353,73.9715,74.9353,13448.0
2017-04-05 10:00:00,91.77,91.77,91.49,91.69,17323.0,74.9516,74.9516,74.7229,74.8862,17323.0
2017-04-05 10:30:00,91.62,91.98,91.6,91.75,40863.0,74.8291,75.1231,74.8127,74.9353,40863.0
2017-04-05 11:00:00,91.75,91.87,91.57,91.63,47000.0,74.9353,75.0333,74.7882,74.8372,47000.0
2017-04-05 11:30:00,91.64,91.84,91.59,91.63,13142.0,74.8454,75.0088,74.8046,74.8372,13142.0
2017-04-05 12:00:00,91.69,91.78,91.61,91.62,17009.0,74.8862,74.9598,74.8209,74.8291,17009.0
2017-04-05 12:30:00,91.62,91.68,91.55,91.66,13288.0,74.8291,74.8781,74.7719,74.8617,13288.0
2017-04-05 13:00:00,91.62,91.78,91.5,91.66,8951.0,74.8291,74.9598,74.7311,74.8617,8951.0
2017-04-05 13:30:00,91.67,91.76,91.49,91.58,22638.0,74.8699,74.9434,74.7229,74.7964,22638.0
2017-04-05 14:00:00,91.51,91.7,91.48,91.64,27284.0,74.7392,74.8944,74.7147,74.8454,27284.0
2017-04-05 14:30:00,91.66,91.71,91.57,91.69,24192.0,74.8617,74.9026,74.7882,74.8862,24192.0
2017-04-05 15:00:00,91.66,91.77,91.47,91.55,14522.0,74.8617,74.9516,74.7066,74.7719,14522.0
2017-04-05 15:30:00,91.52,92.09,91.23,91.65,85421.0,74.7474,75.2129,74.5106,74.8536,85421.0
2017-04-06 09:30:00,91.23,92.46,91.02,91.21,11483.0,74.5106,75.5151,74.339,74.4942,11483.0
2017-04-06 10:00:00,91.19,91.52,91.16,91.3,35155.0,74.4779,74.7474,74.4534,74.5677,35155.0
2017-04-06 10:30:00,91.24,91.61,91.12,91.35,86980.0,74.5187,74.8209,74.4207,74.6086,86980.0
2017-04-06 11:00:00,91.28,91.42,91.22,91.29,40958.0,74.5514,74.6657,74.5024,74.5596,40958.0
2017-04-06 11:30:00,91.3,91.46,91.19,91.32,14500.0,74.5677,74.6984,74.4779,74.5841,14500.0
2017-04-06 12:00:00,91.37,91.45,91.26,91.39,12410.0,74.6249,74.6902,74.5351,74.6412,12410.0
2017-04-06 12:30:00,91.37,91.42,91.19,91.37,12392.0,74.6249,74.6657,74.4779,74.6249,12392.0
2017-04-06 13:00:00,91.44,91.51,91.28,91.51,7537.0,74.6821,74.7392,74.5514,74.7392,7537.0
2017-04-06 13:30:00,91.39,91.9,91.33,91.87,23174.0,74.6412,75.0578,74.5922,75.0333,23174.0
2017-04-06 14:00:00,91.83,91.91,91.62,91.62,6975.0,75.0006,75.0659,74.8291,74.8291,6975.0
2017-04-06 14:30:00,91.61,91.89,91.61,91.83,14307.0,74.8209,75.0496,74.8209,75.0006,14307.0
2017-04-06 15:00:00,91.8,92.09,91.77,92.04,22691.0,74.9761,75.2129,74.9516,75.1721,22691.0
2017-04-06 15:30:00,92.03,92.27,92.03,92.12,70043.0,75.1639,75.36,75.1639,75.2374,70043.0
2017-04-07 09:30:00,92.65,92.73,92.14,92.22,19263.0,75.6703,75.7357,75.2538,75.3191,19263.0
2017-04-07 10:00:00,92.25,92.65,91.98,91.98,86626.0,75.3436,75.6703,75.1231,75.1231,86626.0
2017-04-07 10:30:00,92.06,92.55,91.85,92.4,17573.0,75.1884,75.5886,75.0169,75.4661,17573.0
2017-04-07 11:00:00,92.31,92.55,92.25,92.4,9200.0,75.3926,75.5886,75.3436,75.4661,9200.0
2017-04-07 11:30:00,92.43,92.69,92.26,92.57,13100.0,75.4906,75.703,75.3518,75.605,13100.0
2017-04-07 12:00:00,92.53,92.73,92.53,92.68,10097.0,75.5723,75.7357,75.5723,75.6948,10097.0
2017-04-07 12:30:00,92.66,92.82,92.55,92.59,14307.0,75.6785,75.8092,75.5886,75.6213,14307.0
2017-04-07 13:00:00,92.57,92.72,92.48,92.66,8285.0,75.605,75.7275,75.5315,75.6785,8285.0
2017-04-07 13:30:00,92.62,92.8,92.55,92.61,9139.0,75.6458,75.7928,75.5886,75.6376,9139.0
2017-04-07 14:00:00,92.66,92.74,92.5,92.5,5784.0,75.6785,75.7438,75.5478,75.5478,5784.0
2017-04-07 14:30:00,92.49,92.6,92.41,92.47,6926.0,75.5396,75.6295,75.4743,75.5233,6926.0
2017-04-07 15:00:00,92.58,92.58,92.41,92.42,8811.0,75.6131,75.6131,75.4743,75.4825,8811.0
2017-04-07 15:30:00,92.44,92.55,92.35,92.37,35815.0,75.4988,75.5886,75.4253,75.4416,35815.0
2017-04-10 09:30:00,92.24,92.58,91.73,91.84,7547.0,75.3355,75.6131,74.9189,75.0088,7547.0
2017-04-10 10:00:00,91.85,91.97,91.73,91.8,9764.0,75.0169,75.1149,74.9189,74.9761,9764.0
2017-04-10 10:30:00,91.86,91.93,91.7,91.75,5248.0,75.0251,75.0823,74.8944,74.9353,5248.0
2017-04-10 11:00:00,91.74,92.02,91.67,92.02,4200.0,74.9271,75.1558,74.8699,75.1558,4200.0
2017-04-10 11:30:00,92.01,92.05,91.81,91.83,10198.0,75.1476,75.1803,74.9843,75.0006,10198.0
2017-04-10 12:00:00,91.85,91.93,91.79,91.85,8038.0,75.0169,75.0823,74.9679,75.0169,8038.0
2017-04-10 12:30:00,91.83,92.12,91.83,92.06,6839.0,75.0006,75.2374,75.0006,75.1884,6839.0
2017-04-10 13:00:00,92.03,92.12,92.02,92.11,10131.0,75.1639,75.2374,75.1558,75.2293,10131.0
2017-04-10 13:30:00,92.07,92.29,92.06,92.27,9740.0,75.1966,75.3763,75.1884,75.36,9740.0
2017-04-10 14:00:00,92.28,92.8,92.25,92.74,12926.0,75.3681,75.7928,75.3436,75.7438,12926.0
2017-04-10 14:30:00,92.66,92.88,92.66,92.78,3001.0,75.6785,75.8582,75.6785,75.7765,3001.0
2017-04-10 15:00:00,92.77,92.92,92.68,92.88,13458.0,75.7683,75.8908,75.6948,75.8582,13458.0
2017-04-10 15:30:00,92.87,92.95,92.64,92.75,32051.0,75.85,75.9153,75.6621,75.752,32051.0
2017-04-11 09:30:00,93.0,93.0,91.45,91.64,24463.0,75.9562,75.9562,74.6902,74.8454,24463.0
2017-04-11 10:00:00,91.68,91.98,91.48,91.73,12613.0,74.8781,75.1231,74.7147,74.9189,12613.0
2017-04-11 10:30:00,91.7,91.7,91.09,91.13,18752.0,74.8944,74.8944,74.3962,74.4289,18752.0
2017-04-11 11:00:00,91.14,91.21,91.01,91.2,8476.0,74.437,74.4942,74.3309,74.4861,8476.0
2017-04-11 11:30:00,91.23,91.74,91.23,91.72,5010.0,74.5106,74.9271,74.5106,74.9108,5010.0
2017-04-11 12:00:00,91.69,91.75,91.37,91.74,10000.0,74.8862,74.9353,74.6249,74.9271,10000.0
2017-04-11 12:30:00,91.71,91.76,91.58,91.63,10723.0,74.9026,74.9434,74.7964,74.8372,10723.0
2017-04-11 13:00:00,91.6,91.6,91.16,91.38,10906.0,74.8127,74.8127,74.4534,74.6331,10906.0
2017-04-11 13:30:00,91.37,91.4,91.18,91.39,10337.0,74.6249,74.6494,74.4697,74.6412,10337.0
2017-04-11 14:00:00,91.5,91.94,91.49,91.94,5351.0,74.7311,75.0904,74.7229,75.0904,5351.0
2017-04-11 14:30:00,91.91,92.17,91.79,92.11,8969.0,75.0659,75.2783,74.9679,75.2293,8969.0
2017-04-11 15:00:00,92.05,92.09,91.84,91.94,10080.0,75.1803,75.2129,75.0088,75.0904,10080.0
2017-04-11 15:30:00,91.94,92.41,91.89,92.4,34790.0,75.0904,75.4743,75.0496,75.4661,34790.0
2017-04-12 09:30:00,92.47,92.47,91.32,91.52,11589.0,75.5233,75.5233,74.5841,74.7474,11589.0
2017-04-12 10:00:00,91.59,91.6,91.31,91.31,16200.0,74.8046,74.8127,74.5759,74.5759,16200.0
2017-04-12 10:30:00,91.26,91.41,91.17,91.2,9250.0,74.5351,74.6576,74.4615,74.4861,9250.0
2017-04-12 11:00:00,91.17,91.3,91.06,91.07,7452.0,74.4615,74.5677,74.3717,74.3799,7452.0
2017-04-12 11:30:00,91.06,91.24,91.01,91.15,12679.0,74.3717,74.5187,74.3309,74.4452,12679.0
2017-04-12 12:00:00,91.19,91.35,91.19,91.27,51654.0,74.4779,74.6086,74.4779,74.5432,51654.0
2017-04-12 12:30:00,91.25,91.37,91.18,91.31,10917.0,74.5269,74.6249,74.4697,74.5759,10917.0
2017-04-12 13:00:00,91.3,91.42,90.96,90.96,8730.0,74.5677,74.6657,74.29,74.29,8730.0
2017-04-12 13:30:00,91.0,91.03,90.79,91.0,5800.0,74.3227,74.3472,74.1512,74.3227,5800.0
2017-04-12 14:00:00,90.98,91.2,90.91,91.1,5400.0,74.3064,74.4861,74.2492,74.4044,5400.0
2017-04-12 14:30:00,91.1,91.15,90.75,90.81,15091.0,74.4044,74.4452,74.1185,74.1675,15091.0
2017-04-12 15:00:00,90.85,91.39,90.85,91.38,17040.0,74.2002,74.6412,74.2002,74.6331,17040.0
2017-04-12 15:30:00,91.4,91.44,91.23,91.27,55001.0,74.6494,74.6821,74.5106,74.5432,55001.0
2017-04-13 09:30:00,91.43,91.88,90.36,91.8,16714.0,74.6739,75.0414,73.8,74.9761,16714.0
2017-04-13 10:00:00,91.81,92.16,91.67,92.0,13738.0,74.9843,75.2701,74.8699,75.1394,13738.0
2017-04-13 10:30:00,92.01,92.37,91.97,92.27,6017.0,75.1476,75.4416,75.1149,75.36,6017.0
2017-04-13 11:00:00,92.33,92.39,92.03,92.31,10082.0,75.409,75.458,75.1639,75.3926,10082.0
2017-04-13 11:30:00,92.38,92.41,91.91,91.91,9698.0,75.4498,75.4743,75.0659,75.0659,9698.0
2017-04-13 12:00:00,91.91,91.91,91.31,91.32,9343.0,75.0659,75.0659,74.5759,74.5841,9343.0
2017-04-13 12:30:00,91.36,91.44,91.0,91.43,28970.0,74.6167,74.6821,74.3227,74.6739,28970.0
2017-04-13 13:00:00,91.36,91.43,91.09,91.43,6750.0,74.6167,74.6739,74.3962,74.6739,6750.0
2017-04-13 13:30:00,91.46,91.63,91.34,91.49,6235.0,74.6984,74.8372,74.6004,74.7229,6235.0
2017-04-13 14:00:00,91.46,91.48,91.37,91.46,7264.0,74.6984,74.7147,74.6249,74.6984,7264.0
2017-04-13 14:30:00,91.44,91.61,91.38,91.59,6635.0,74.6821,74.8209,74.6331,74.8046,6635.0
2017-04-13 15:00:00,91.57,91.58,91.3,91.48,10400.0,74.7882,74.7964,74.5677,74.7147,10400.0
2017-04-13 15:30:00,91.5,91.56,91.29,91.34,44207.0,74.7311,74.7801,74.5596,74.6004,44207.0
2017-04-17 09:30:00,91.92,92.04,91.38,91.64,7505.0,75.0741,75.1721,74.6331,74.8454,7505.0
2017-04-17 10:00:00,91.53,92.51,91.53,92.35,5000.0,74.7556,75.556,74.7556,75.4253,5000.0
2017-04-17 10:30:00,92.3,92.33,91.96,92.23,7403.0,75.3845,75.409,75.1068,75.3273,7403.0
2017-04-17 11:00:00,92.08,92.21,91.95,92.03,5698.0,75.2048,75.311,75.0986,75.1639,5698.0
2017-04-17 11:30:00,91.94,92.0,91.83,91.9,5997.0,75.0904,75.1394,75.0006,75.0578,5997.0
2017-04-17 12:00:00,91.95,92.16,91.95,92.01,11053.0,75.0986,75.2701,75.0986,75.1476,11053.0
2017-04-17 12:30:00,92.0,92.16,91.94,92.13,6750.0,75.1394,75.2701,75.0904,75.2456,6750.0
2017-04-17 13:00:00,92.16,92.32,92.14,92.28,8381.0,75.2701,75.4008,75.2538,75.3681,8381.0
2017-04-17 13:30:00,92.22,92.27,92.03,92.17,10300.0,75.3191,75.36,75.1639,75.2783,10300.0
2017-04-17 14:00:00,92.12,92.17,91.99,92.13,8753.0,75.2374,75.2783,75.1313,75.2456,8753.0
2017-04-17 14:30:00,92.13,92.29,92.05,92.21,18242.0,75.2456,75.3763,75.1803,75.311,18242.0
2017-04-17 15:00:00,92.15,92.57,92.14,92.4,23728.0,75.2619,75.605,75.2538,75.4661,23728.0
2017-04-17 15:30:00,92.41,92.68,92.31,92.52,44536.0,75.4743,75.6948,75.3926,75.5641,44536.0
2017-04-18 09:30:00,92.32,92.52,91.86,92.38,18898.0,75.4008,75.5641,75.0251,75.4498,18898.0
2017-04-18 10:00:00,92.39,92.39,91.32,91.41,29496.0,75.458,75.458,74.5841,74.6576,29496.0
2017-04-18 10:30:00,91.45,92.19,91.42,91.89,25487.0,74.6902,75.2946,74.6657,75.0496,25487.0
2017-04-18 11:00:00,91.93,92.28,91.93,92.28,19915.0,75.0823,75.3681,75.0823,75.3681,19915.0
2017-04-18 11:30:00,92.28,92.54,92.1,92.19,20100.0,75.3681,75.5805,75.2211,75.2946,20100.0
2017-04-18 12:00:00,92.2,92.25,91.98,92.01,9000.0,75.3028,75.3436,75.1231,75.1476,9000.0
2017-04-18 12:30:00,91.99,92.05,91.54,91.61,8859.0,75.1313,75.1803,74.7637,74.8209,8859.0
2017-04-18 13:00:00,91.61,91.64,91.12,91.5,19661.0,74.8209,74.8454,74.4207,74.7311,19661.0
2017-04-18 13:30:00,91.5,91.86,91.5,91.86,9792.0,74.7311,75.0251,74.7311,75.0251,9792.0
2017-04-18 14:00:00,91.83,91.97,91.79,91.96,7123.0,75.0006,75.1149,74.9679,75.1068,7123.0
2017-04-18 14:30:00,91.98,92.04,91.91,91.92,8504.0,75.1231,75.1721,75.0659,75.0741,8504.0
2017-04-18 15:00:00,91.93,92.05,91.84,91.86,11079.0,75.0823,75.1803,75.0088,75.0251,11079.0
2017-04-18 15:30:00,91.89,92.09,91.85,91.92,36497.0,75.0496,75.2129,75.0169,75.0741,36497.0
2017-04-19 09:30:00,91.67,91.9,91.15,91.28,12123.0,74.8699,75.0578,74.4452,74.5514,12123.0
2017-04-19 10:00:00,91.2,91.28,90.77,90.93,19808.0,74.4861,74.5514,74.1349,74.2655,19808.0
2017-04-19 10:30:00,90.9,91.3,90.83,90.96,20511.0,74.241,74.5677,74.1839,74.29,20511.0
2017-04-19 11:00:00,90.97,91.06,90.6,90.68,20225.0,74.2982,74.3717,73.996,74.0613,20225.0
2017-04-19 11:30:00,90.64,90.86,90.38,90.45,18507.0,74.0287,74.2084,73.8163,73.8735,18507.0
2017-04-19 12:00:00,90.39,90.74,90.33,90.57,8203.0,73.8245,74.1104,73.7755,73.9715,8203.0
2017-04-19 12:30:00,90.53,90.75,90.51,90.75,8700.0,73.9388,74.1185,73.9225,74.1185,8700.0
2017-04-19 13:00:00,90.72,91.05,90.6,90.71,13631.0,74.094,74.3635,73.996,74.0859,13631.0
2017-04-19 13:30:00,90.66,90.93,90.66,90.86,8379.0,74.045,74.2655,74.045,74.2084,8379.0
2017-04-19 14:00:00,90.88,91.29,90.83,91.29,12853.0,74.2247,74.5596,74.1839,74.5596,12853.0
2017-04-19 14:30:00,91.22,91.23,90.71,90.94,29466.0,74.5024,74.5106,74.0859,74.2737,29466.0
2017-04-19 15:00:00,90.95,90.95,90.52,90.54,25851.0,74.2819,74.2819,73.9307,73.947,25851.0
2017-04-19 15:30:00,90.52,90.77,90.49,90.54,65754.0,73.9307,74.1349,73.9062,73.947,65754.0
2017-04-20 09:30:00,91.1,91.1,90.63,90.65,31099.0,74.4044,74.4044,74.0205,74.0368,31099.0
2017-04-20 10:00:00,90.72,90.93,90.53,90.53,26809.0,74.094,74.2655,73.9388,73.9388,26809.0
2017-04-20 10:30:00,90.57,90.6,90.38,90.48,12737.0,73.9715,73.996,73.8163,73.898,12737.0
2017-04-20 11:00:00,90.45,90.67,90.4,90.67,10900.0,73.8735,74.0532,73.8327,74.0532,10900.0
2017-04-20 11:30:00,90.67,90.93,90.65,90.74,43394.0,74.0532,74.2655,74.0368,74.1104,43394.0
2017-04-20 12:00:00,90.73,90.76,90.5,90.65,15136.0,74.1022,74.1267,73.9143,74.0368,15136.0
2017-04-20 12:30:00,90.56,90.67,90.15,90.23,15902.0,73.9633,74.0532,73.6285,73.6938,15902.0
2017-04-20 13:00:00,90.25,90.25,89.72,89.87,15049.0,73.7102,73.7102,73.2773,73.3998,15049.0
2017-04-20 13:30:00,89.9,90.18,89.82,89.82,15132.0,73.4243,73.653,73.359,73.359,15132.0
2017-04-20 14:00:00,89.82,90.4,89.79,90.4,15991.0,73.359,73.8327,73.3345,73.8327,15991.0
2017-04-20 14:30:00,90.34,90.4,90.21,90.21,14696.0,73.7837,73.8327,73.6775,73.6775,14696.0
2017-04-20 15:00:00,90.22,90.37,90.16,90.37,20080.0,73.6857,73.8082,73.6366,73.8082,20080.0
2017-04-20 15:30:00,90.41,90.93,90.37,90.77,103534.0,73.8408,74.2655,73.8082,74.1349,103534.0
2017-04-21 09:30:00,90.1,90.51,89.81,90.31,31495.0,73.5876,73.9225,73.3508,73.7592,31495.0
2017-04-21 10:00:00,90.27,90.4,89.65,89.76,27763.0,73.7265,73.8327,73.2201,73.31,27763.0
2017-04-21 10:30:00,89.86,90.08,89.83,90.03,31194.0,73.3916,73.5713,73.3671,73.5305,31194.0
2017-04-21 11:00:00,90.05,90.15,89.92,90.01,23912.0,73.5468,73.6285,73.4406,73.5141,23912.0
2017-04-21 11:30:00,90.02,90.15,89.94,90.1,27155.0,73.5223,73.6285,73.457,73.5876,27155.0
2017-04-21 12:00:00,90.0,90.13,89.96,89.97,6700.0,73.506,73.6121,73.4733,73.4815,6700.0
2017-04-21 12:30:00,89.96,90.69,89.96,90.69,8499.0,73.4733,74.0695,73.4733,74.0695,8499.0
2017-04-21 13:00:00,90.72,90.75,90.39,90.42,8300.0,74.094,74.1185,73.8245,73.849,8300.0
2017-04-21 13:30:00,90.47,90.63,90.43,90.57,5868.0,73.8898,74.0205,73.8572,73.9715,5868.0
2017-04-21 14:00:00,90.58,90.76,90.53,90.55,5604.0,73.9797,74.1267,73.9388,73.9552,5604.0
2017-04-21 14:30:00,90.58,90.71,90.19,90.51,29149.0,73.9797,74.0859,73.6612,73.9225,29149.0
2017-04-21 15:00:00,90.47,90.65,90.35,90.65,13441.0,73.8898,74.0368,73.7918,74.0368,13441.0
2017-04-21 15:30:00,90.65,90.74,90.52,90.74,62021.0,74.0368,74.1104,73.9307,74.1104,62021.0
2017-04-24 09:30:00,92.0,92.95,91.57,92.77,54391.0,75.1394,75.9153,74.7882,75.7683,54391.0
2017-04-24 10:00:00,92.78,92.99,92.53,92.94,12099.0,75.7765,75.948,75.5723,75.9072,12099.0
2017-04-24 10:30:00,92.99,93.38,92.99,93.17,46228.0,75.948,76.2665,75.948,76.095,46228.0
2017-04-24 11:00:00,93.15,93.15,92.66,93.07,21713.0,76.0787,76.0787,75.6785,76.0133,21713.0
2017-04-24 11:30:00,93.02,93.33,92.63,92.68,38309.0,75.9725,76.2257,75.654,75.6948,38309.0
2017-04-24 12:00:00,92.67,92.68,92.44,92.5,25281.0,75.6866,75.6948,75.4988,75.5478,25281.0
2017-04-24 12:30:00,92.5,92.57,92.27,92.37,10353.0,75.5478,75.605,75.36,75.4416,10353.0
2017-04-24 13:00:00,92.36,92.57,92.34,92.54,12303.0,75.4335,75.605,75.4171,75.5805,12303.0
2017-04-24 13:30:00,92.53,92.56,92.26,92.32,104302.0,75.5723,75.5968,75.3518,75.4008,104302.0
2017-04-24 14:00:00,92.31,92.32,91.77,91.85,48709.0,75.3926,75.4008,74.9516,75.0169,48709.0
2017-04-24 14:30:00,91.89,92.2,91.8,92.09,18700.0,75.0496,75.3028,74.9761,75.2129,18700.0
2017-04-24 15:00:00,92.03,92.05,91.77,91.78,16859.0,75.1639,75.1803,74.9516,74.9598,16859.0
2017-04-24 15:30:00,91.8,92.29,91.8,92.24,71556.0,74.9761,75.3763,74.9761,75.3355,71556.0
2017-04-25 09:30:00,92.15,92.22,90.41,90.47,31229.0,75.2619,75.3191,73.8408,73.8898,31229.0
2017-04-25 10:00:00,90.54,91.0,90.3,90.62,23909.0,73.947,74.3227,73.751,74.0123,23909.0
2017-04-25 10:30:00,90.62,90.71,90.3,90.45,17961.0,74.0123,74.0859,73.751,73.8735,17961.0
2017-04-25 11:00:00,90.39,90.45,90.15,90.26,25119.0,73.8245,73.8735,73.6285,73.7183,25119.0
2017-04-25 11:30:00,90.18,90.3,90.0,90.16,10065.0,73.653,73.751,73.506,73.6366,10065.0
2017-04-25 12:00:00,90.09,90.35,90.07,90.1,7487.0,73.5795,73.7918,73.5631,73.5876,7487.0
2017-04-25 12:30:00,90.07,90.14,89.94,90.12,10609.0,73.5631,73.6203,73.457,73.604,10609.0
2017-04-25 13:00:00,90.11,90.27,90.01,90.27,7700.0,73.5958,73.7265,73.5141,73.7265,7700.0
2017-04-25 13:30:00,90.26,90.26,90.15,90.18,4833.0,73.7183,73.7183,73.6285,73.653,4833.0
2017-04-25 14:00:00,90.18,90.34,90.15,90.29,14281.0,73.653,73.7837,73.6285,73.7428,14281.0
2017-04-25 14:30:00,90.29,90.36,90.1,90.16,11534.0,73.7428,73.8,73.5876,73.6366,11534.0
2017-04-25 15:00:00,90.15,90.3,90.13,90.26,18839.0,73.6285,73.751,73.6121,73.7183,18839.0
2017-04-25 15:30:00,90.27,90.62,90.22,90.31,68539.0,73.7265,74.0123,73.6857,73.7592,68539.0
2017-04-26 09:30:00,89.41,90.11,89.27,89.98,30118.0,73.0241,73.5958,72.9098,73.4896,30118.0
2017-04-26 10:00:00,89.96,89.96,88.74,88.74,34808.0,73.4733,73.4733,72.4769,72.4769,34808.0
2017-04-26 10:30:00,88.73,89.21,88.73,88.96,21330.0,72.4687,72.8608,72.4687,72.6566,21330.0
2017-04-26 11:00:00,89.01,89.79,88.92,89.17,29228.0,72.6974,73.3345,72.6239,72.8281,29228.0
2017-04-26 11:30:00,89.15,89.26,87.02,87.19,57707.0,72.8117,72.9016,71.0721,71.211,57707.0
2017-04-26 12:00:00,87.1,88.0,87.06,87.68,27880.0,71.1374,71.8725,71.1048,71.6112,27880.0
2017-04-26 12:30:00,87.67,87.79,86.77,87.12,27317.0,71.603,71.701,70.8679,71.1538,27317.0
2017-04-26 13:00:00,87.1,87.68,87.0,87.57,29716.0,71.1374,71.6112,71.0558,71.5213,29716.0
2017-04-26 13:30:00,87.62,88.27,87.51,87.83,27282.0,71.5621,72.093,71.4723,71.7337,27282.0
2017-04-26 14:00:00,87.77,88.14,87.45,87.45,20850.0,71.6847,71.9868,71.4233,71.4233,20850.0
2017-04-26 14:30:00,87.47,87.82,87.46,87.6,21084.0,71.4396,71.7255,71.4315,71.5458,21084.0
2017-04-26 15:00:00,87.5,87.73,87.41,87.57,19904.0,71.4641,71.652,71.3906,71.5213,19904.0
2017-04-26 15:30:00,87.61,87.85,87.46,87.81,71009.0,71.554,71.75,71.4315,71.7173,71009.0
2017-04-27 09:30:00,88.03,89.0,87.34,88.48,52417.0,71.897,72.6892,71.3335,72.2645,52417.0
2017-04-27 10:00:00,88.44,89.03,88.15,88.94,21984.0,72.2319,72.7137,71.995,72.6402,21984.0
2017-04-27 10:30:00,88.9,89.07,88.65,88.87,21999.0,72.6076,72.7464,72.4034,72.5831,21999.0
2017-04-27 11:00:00,88.86,88.86,88.51,88.63,12581.0,72.5749,72.5749,72.289,72.387,12581.0
2017-04-27 11:30:00,88.63,88.63,88.38,88.45,12867.0,72.387,72.387,72.1829,72.24,12867.0
2017-04-27 12:00:00,88.46,88.69,88.46,88.69,8005.0,72.2482,72.4361,72.2482,72.4361,8005.0
2017-04-27 12:30:00,88.69,88.81,88.5,88.62,21771.0,72.4361,72.5341,72.2809,72.3789,21771.0
2017-04-27 13:00:00,88.63,88.65,88.38,88.48,14069.0,72.387,72.4034,72.1829,72.2645,14069.0
2017-04-27 13:30:00,88.5,88.53,88.4,88.49,7154.0,72.2809,72.3054,72.1992,72.2727,7154.0
2017-04-27 14:00:00,88.49,88.55,88.42,88.52,17392.0,72.2727,72.3217,72.2155,72.2972,17392.0
2017-04-27 14:30:00,88.53,88.57,88.38,88.5,25161.0,72.3054,72.338,72.1829,72.2809,25161.0
2017-04-27 15:00:00,88.49,88.5,88.17,88.31,33554.0,72.2727,72.2809,72.0113,72.1257,33554.0
2017-04-27 15:30:00,88.31,88.52,88.29,88.52,72706.0,72.1257,72.2972,72.1094,72.2972,72706.0
2017-04-28 09:30:00,88.43,88.44,87.61,88.14,45953.0,72.2237,72.2319,71.554,71.9868,45953.0
2017-04-28 10:00:00,88.05,88.25,87.86,88.0,15847.0,71.9133,72.0767,71.7582,71.8725,15847.0
2017-04-28 10:30:00,88.03,88.45,87.98,88.45,28980.0,71.897,72.24,71.8562,72.24,28980.0
2017-04-28 11:00:00,88.43,89.43,88.43,89.43,18854.0,72.2237,73.0404,72.2237,73.0404,18854.0
2017-04-28 11:30:00,89.4,89.41,88.72,88.78,22472.0,73.0159,73.0241,72.4606,72.5096,22472.0
2017-04-28 12:00:00,88.8,89.36,88.75,89.21,27995.0,72.5259,72.9833,72.4851,72.8608,27995.0
2017-04-28 12:30:00,89.29,89.29,88.95,88.97,12460.0,72.9261,72.9261,72.6484,72.6647,12460.0
2017-04-28 13:00:00,88.96,89.33,88.83,89.26,10379.0,72.6566,72.9588,72.5504,72.9016,10379.0
2017-04-28 13:30:00,89.28,89.5,89.12,89.42,29850.0,72.9179,73.0976,72.7872,73.0323,29850.0
2017-04-28 14:00:00,89.42,89.9,89.42,89.82,16003.0,73.0323,73.4243,73.0323,73.359,16003.0
2017-04-28 14:30:00,89.81,90.31,89.68,89.84,57509.0,73.3508,73.7592,73.2446,73.3753,57509.0
2017-04-28 15:00:00,89.78,90.11,89.65,90.06,27225.0,73.3263,73.5958,73.2201,73.555,27225.0
2017-04-28 15:30:00,90.04,90.07,89.92,90.03,58782.0,73.5386,73.5631,73.4406,73.5305,58782.0
2017-05-01 09:30:00,90.25,90.25,89.03,90.0,7471.0,73.7102,73.7102,72.7137,73.506,7471.0
2017-05-01 10:00:00,89.96,90.2,89.86,90.1,13037.0,73.4733,73.6693,73.3916,73.5876,13037.0
2017-05-01 10:30:00,90.12,90.73,90.1,90.73,6252.0,73.604,74.1022,73.5876,74.1022,6252.0
2017-05-01 11:00:00,90.77,90.78,90.5,90.58,8308.0,74.1349,74.143,73.9143,73.9797,8308.0
2017-05-01 11:30:00,90.7,91.23,90.7,91.08,5300.0,74.0777,74.5106,74.0777,74.388,5300.0
2017-05-01 12:00:00,91.06,91.06,90.82,90.99,6809.0,74.3717,74.3717,74.1757,74.3145,6809.0
2017-05-01 12:30:00,90.94,91.03,90.83,90.84,5400.0,74.2737,74.3472,74.1839,74.192,5400.0
2017-05-01 13:00:00,90.87,90.91,90.75,90.75,4200.0,74.2165,74.2492,74.1185,74.1185,4200.0
2017-05-01 13:30:00,90.73,90.8,90.55,90.68,7550.0,74.1022,74.1594,73.9552,74.0613,7550.0
2017-05-01 14:00:00,90.68,90.77,90.36,90.55,7675.0,74.0613,74.1349,73.8,73.9552,7675.0
2017-05-01 14:30:00,90.57,90.57,90.29,90.37,9610.0,73.9715,73.9715,73.7428,73.8082,9610.0
2017-05-01 15:00:00,90.43,90.51,90.28,90.33,15328.0,73.8572,73.9225,73.7347,73.7755,15328.0
2017-05-01 15:30:00,90.29,90.5,90.22,90.41,68112.0,73.7428,73.9143,73.6857,73.8408,68112.0
2017-05-02 09:30:00,90.2,90.35,89.6,89.87,64850.0,74.2202,74.3436,73.7265,73.9486,64850.0
2017-05-02 10:00:00,89.79,90.01,89.58,89.88,54956.0,73.8828,74.0638,73.71,73.9569,54956.0
2017-05-02 10:30:00,89.86,90.52,89.74,90.22,47945.0,73.9404,74.4835,73.8417,74.2366,47945.0
2017-05-02 11:00:00,90.2,90.29,89.98,90.05,28906.0,74.2202,74.2942,74.0391,74.0967,28906.0
2017-05-02 11:30:00,90.05,90.38,90.01,90.11,34427.0,74.0967,74.3683,74.0638,74.1461,34427.0
2017-05-02 12:00:00,90.13,90.16,89.72,89.72,32155.0,74.1626,74.1872,73.8252,73.8252,32155.0
2017-05-02 12:30:00,89.71,89.95,89.55,89.76,19689.0,73.817,74.0145,73.6853,73.8581,19689.0
2017-05-02 13:00:00,89.72,89.97,89.68,89.9,94595.0,73.8252,74.0309,73.7923,73.9733,94595.0
2017-05-02 13:30:00,89.88,89.96,89.8,89.83,36745.0,73.9569,74.0227,73.891,73.9157,36745.0
2017-05-02 14:00:00,89.85,89.89,89.64,89.71,35495.0,73.9322,73.9651,73.7594,73.817,35495.0
2017-05-02 14:30:00,89.7,89.87,89.62,89.65,24652.0,73.8087,73.9486,73.7429,73.7676,24652.0
2017-05-02 15:00:00,89.63,90.02,89.63,90.01,13101.0,73.7511,74.0721,73.7511,74.0638,13101.0
2017-05-02 15:30:00,90.01,90.11,89.82,90.03,54708.0,74.0638,74.1461,73.9075,74.0803,54708.0
2017-05-03 09:30:00,90.04,90.22,89.35,90.15,16637.0,74.0885,74.2366,73.5207,74.179,16637.0
2017-05-03 10:00:00,90.12,90.21,89.61,89.61,30573.0,74.1543,74.2284,73.7347,73.7347,30573.0
2017-05-03 10:30:00,89.59,90.19,89.54,89.59,27219.0,73.7182,74.2119,73.6771,73.7182,27219.0
2017-05-03 11:00:00,89.6,90.3,89.59,90.2,23688.0,73.7265,74.3024,73.7182,74.2202,23688.0
2017-05-03 11:30:00,90.2,90.3,89.93,90.04,37397.0,74.2202,74.3024,73.998,74.0885,37397.0
2017-05-03 12:00:00,90.07,90.12,89.93,89.96,13804.0,74.1132,74.1543,73.998,74.0227,13804.0
2017-05-03 12:30:00,90.0,90.18,89.78,89.78,67923.0,74.0556,74.2037,73.8746,73.8746,67923.0
2017-05-03 13:00:00,89.74,89.81,89.6,89.6,13874.0,73.8417,73.8993,73.7265,73.7265,13874.0
2017-05-03 13:30:00,89.64,89.95,89.58,89.95,18486.0,73.7594,74.0145,73.71,74.0145,18486.0
2017-05-03 14:00:00,89.81,90.0,89.71,89.71,111804.0,73.8993,74.0556,73.817,73.817,111804.0
2017-05-03 14:30:00,89.72,90.29,89.72,90.19,15686.0,73.8252,74.2942,73.8252,74.2119,15686.0
2017-05-03 15:00:00,90.19,90.35,90.02,90.07,31699.0,74.2119,74.3436,74.0721,74.1132,31699.0
2017-05-03 15:30:00,90.06,90.13,89.91,89.97,52797.0,74.105,74.1626,73.9815,74.0309,52797.0
2017-05-04 09:30:00,89.78,90.0,89.1,89.16,40144.0,73.8746,74.0556,73.315,73.3644,40144.0
2017-05-04 10:00:00,89.05,89.26,88.67,88.77,24935.0,73.2739,73.4467,72.9612,73.0435,24935.0
2017-05-04 10:30:00,88.81,89.13,88.66,88.69,12315.0,73.0764,73.3397,72.953,72.9777,12315.0
2017-05-04 11:00:00,88.7,89.18,88.57,89.12,10290.0,72.9859,73.3809,72.8789,73.3315,10290.0
2017-05-04 11:30:00,89.15,89.6,89.06,89.18,19845.0,73.3562,73.7265,73.2821,73.3809,19845.0
2017-05-04 12:00:00,89.2,89.27,89.01,89.02,11145.0,73.3973,73.4549,73.241,73.2492,11145.0
2017-05-04 12:30:00,89.03,89.05,88.46,88.64,19740.0,73.2574,73.2739,72.7884,72.9365,19740.0
2017-05-04 13:00:00,88.87,89.05,88.66,88.79,11234.0,73.1258,73.2739,72.953,73.06,11234.0
2017-05-04 13:30:00,88.8,88.88,88.41,88.53,13158.0,73.0682,73.134,72.7473,72.846,13158.0
2017-05-04 14:00:00,88.55,88.74,88.39,88.43,14939.0,72.8625,73.0188,72.7308,72.7637,14939.0
2017-05-04 14:30:00,88.43,88.69,88.38,88.69,14703.0,72.7637,72.9777,72.7226,72.9777,14703.0
2017-05-04 15:00:00,88.7,88.84,88.7,88.8,19904.0,72.9859,73.1011,72.9859,73.0682,19904.0
2017-05-04 15:30:00,88.81,88.98,88.78,88.91,50850.0,73.0764,73.2163,73.0517,73.1587,50850.0
2017-05-05 09:30:00,89.25,89.27,88.77,89.27,10710.0,73.4385,73.4549,73.0435,73.4549,10710.0
2017-05-05 10:00:00,89.22,89.32,88.86,89.23,23040.0,73.4138,73.4961,73.1176,73.422,23040.0
2017-05-05 10:30:00,89.33,89.42,88.99,89.15,17010.0,73.5043,73.5783,73.2245,73.3562,17010.0
2017-05-05 11:00:00,89.13,89.16,88.59,88.6,16047.0,73.3397,73.3644,72.8954,72.9036,16047.0
2017-05-05 11:30:00,88.65,89.34,88.63,89.13,12495.0,72.9448,73.5125,72.9283,73.3397,12495.0
2017-05-05 12:00:00,89.14,89.17,88.79,88.87,8577.0,73.348,73.3726,73.06,73.1258,8577.0
2017-05-05 12:30:00,88.84,88.84,88.57,88.67,12913.0,73.1011,73.1011,72.8789,72.9612,12913.0
2017-05-05 13:00:00,88.71,88.94,88.68,88.92,10158.0,72.9941,73.1834,72.9694,73.1669,10158.0
2017-05-05 13:30:00,88.92,88.97,88.74,88.83,20512.0,73.1669,73.2081,73.0188,73.0929,20512.0
2017-05-05 14:00:00,88.85,89.0,88.77,88.86,19153.0,73.1093,73.2328,73.0435,73.1176,19153.0
2017-05-05 14:30:00,88.89,89.41,88.87,89.41,14094.0,73.1422,73.5701,73.1258,73.5701,14094.0
2017-05-05 15:00:00,89.39,89.56,89.34,89.37,15143.0,73.5537,73.6935,73.5125,73.5372,15143.0
2017-05-05 15:30:00,89.38,89.52,89.37,89.42,39283.0,73.5454,73.6606,73.5372,73.5783,39283.0
2017-05-08 09:30:00,89.5,89.61,89.02,89.36,9750.0,73.6442,73.7347,73.2492,73.529,9750.0
2017-05-08 10:00:00,89.28,89.45,89.14,89.34,12094.0,73.4631,73.603,73.348,73.5125,12094.0
2017-05-08 10:30:00,89.32,89.36,89.16,89.24,5013.0,73.4961,73.529,73.3644,73.4302,5013.0
2017-05-08 11:00:00,89.22,89.36,89.18,89.18,13079.0,73.4138,73.529,73.3809,73.3809,13079.0
2017-05-08 11:30:00,89.18,89.5,89.18,89.32,22950.0,73.3809,73.6442,73.3809,73.4961,22950.0
2017-05-08 12:00:00,89.34,89.34,89.05,89.05,9313.0,73.5125,73.5125,73.2739,73.2739,9313.0
2017-05-08 12:30:00,89.06,89.08,88.97,89.02,5538.0,73.2821,73.2986,73.2081,73.2492,5538.0
2017-05-08 13:00:00,89.16,89.16,88.7,88.79,4224.0,73.3644,73.3644,72.9859,73.06,4224.0
2017-05-08 13:30:00,88.85,88.97,88.78,88.89,4300.0,73.1093,73.2081,73.0517,73.1422,4300.0
2017-05-08 14:00:00,88.94,89.1,88.87,89.01,5715.0,73.1834,73.315,73.1258,73.241,5715.0
2017-05-08 14:30:00,89.06,89.14,89.01,89.13,4600.0,73.2821,73.348,73.241,73.3397,4600.0
2017-05-08 15:00:00,89.12,89.2,89.03,89.1,6276.0,73.3315,73.3973,73.2574,73.315,6276.0
2017-05-08 15:30:00,89.13,89.23,89.01,89.03,54592.0,73.3397,73.422,73.241,73.2574,54592.0
2017-05-09 09:30:00,89.28,89.42,88.96,89.34,5350.0,73.4631,73.5783,73.1998,73.5125,5350.0
2017-05-09 10:00:00,89.41,89.51,89.31,89.47,4026.0,73.5701,73.6524,73.4878,73.6195,4026.0
2017-05-09 10:30:00,89.46,90.05,89.43,90.04,8115.0,73.6113,74.0967,73.5866,74.0885,8115.0
2017-05-09 11:00:00,90.06,90.29,89.94,90.29,5660.0,74.105,74.2942,74.0062,74.2942,5660.0
2017-05-09 11:30:00,90.38,90.8,90.2,90.8,14855.0,74.3683,74.7139,74.2202,74.7139,14855.0
2017-05-09 12:00:00,90.77,90.79,90.29,90.29,7665.0,74.6892,74.7056,74.2942,74.2942,7665.0
2017-05-09 12:30:00,90.3,90.48,90.1,90.27,8718.0,74.3024,74.4506,74.1379,74.2778,8718.0
2017-05-09 13:00:00,90.23,90.23,89.89,89.97,10464.0,74.2448,74.2448,73.9651,74.0309,10464.0
2017-05-09 13:30:00,90.01,90.11,89.92,89.98,4580.0,74.0638,74.1461,73.9898,74.0391,4580.0
2017-05-09 14:00:00,89.94,90.04,89.91,90.04,5198.0,74.0062,74.0885,73.9815,74.0885,5198.0
2017-05-09 14:30:00,90.07,90.07,89.67,89.83,8708.0,74.1132,74.1132,73.7841,73.9157,8708.0
2017-05-09 15:00:00,89.81,89.93,89.69,89.81,13765.0,73.8993,73.998,73.8005,73.8993,13765.0
2017-05-09 15:30:00,89.81,90.25,89.76,90.13,45061.0,73.8993,74.2613,73.8581,74.1626,45061.0
2017-05-10 09:30:00,90.4,91.08,90.26,91.01,18929.0,74.3847,74.9443,74.2695,74.8867,18929.0
2017-05-10 10:00:00,90.98,91.08,90.7,90.87,22094.0,74.862,74.9443,74.6316,74.7715,22094.0
2017-05-10 10:30:00,90.92,91.2,90.89,91.1,23715.0,74.8126,75.043,74.7879,74.9607,23715.0
2017-05-10 11:00:00,91.12,91.14,90.92,91.01,11080.0,74.9772,74.9936,74.8126,74.8867,11080.0
2017-05-10 11:30:00,91.03,91.21,90.89,90.89,16495.0,74.9031,75.0512,74.7879,74.7879,16495.0
2017-05-10 12:00:00,90.95,90.95,90.79,90.82,15191.0,74.8373,74.8373,74.7056,74.7303,15191.0
2017-05-10 12:30:00,90.88,90.92,90.77,90.8,10498.0,74.7797,74.8126,74.6892,74.7139,10498.0
2017-05-10 13:00:00,90.8,90.8,90.63,90.66,19732.0,74.7139,74.7139,74.574,74.5987,19732.0
2017-05-10 13:30:00,90.65,90.69,90.33,90.6,24297.0,74.5904,74.6234,74.3271,74.5493,24297.0
2017-05-10 14:00:00,90.63,90.79,90.43,90.46,20853.0,74.574,74.7056,74.4094,74.4341,20853.0
2017-05-10 14:30:00,90.46,90.47,90.25,90.39,15621.0,74.4341,74.4423,74.2613,74.3765,15621.0
2017-05-10 15:00:00,90.44,90.53,90.2,90.26,52910.0,74.4176,74.4917,74.2202,74.2695,52910.0
2017-05-10 15:30:00,90.27,90.46,90.15,90.2,60693.0,74.2778,74.4341,74.179,74.2202,60693.0
2017-05-11 09:30:00,90.11,90.36,89.75,90.06,14052.0,74.1461,74.3518,73.8499,74.105,14052.0
2017-05-11 10:00:00,90.07,90.27,90.0,90.05,14024.0,74.1132,74.2778,74.0556,74.0967,14024.0
2017-05-11 10:30:00,90.07,90.58,90.07,90.58,9630.0,74.1132,74.5328,74.1132,74.5328,9630.0
2017-05-11 11:00:00,90.58,90.62,90.1,90.54,23661.0,74.5328,74.5658,74.1379,74.4999,23661.0
2017-05-11 11:30:00,90.47,90.54,90.28,90.47,28655.0,74.4423,74.4999,74.286,74.4423,28655.0
2017-05-11 12:00:00,90.38,91.13,90.38,90.91,19398.0,74.3683,74.9854,74.3683,74.8044,19398.0
2017-05-11 12:30:00,90.94,91.07,90.87,90.9,4132.0,74.8291,74.936,74.7715,74.7961,4132.0
2017-05-11 13:00:00,90.89,90.94,90.77,90.92,4528.0,74.7879,74.8291,74.6892,74.8126,4528.0
2017-05-11 13:30:00,90.88,90.88,90.69,90.8,5825.0,74.7797,74.7797,74.6234,74.7139,5825.0
2017-05-11 14:00:00,90.82,91.01,90.69,90.87,13486.0,74.7303,74.8867,74.6234,74.7715,13486.0
2017-05-11 14:30:00,90.86,90.95,90.63,90.8,26000.0,74.7632,74.8373,74.574,74.7139,26000.0
2017-05-11 15:00:00,90.85,91.06,90.85,90.99,15419.0,74.755,74.9278,74.755,74.8702,15419.0
2017-05-11 15:30:00,91.02,91.26,90.96,91.14,91584.0,74.8949,75.0924,74.8455,74.9936,91584.0
2017-05-12 09:30:00,91.1,91.49,90.71,91.15,25902.0,74.9607,75.2816,74.6398,75.0019,25902.0
2017-05-12 10:00:00,91.25,91.91,90.9,90.99,34093.0,75.0841,75.6272,74.7961,74.8702,34093.0
2017-05-12 10:30:00,91.01,91.49,91.01,91.13,24702.0,74.8867,75.2816,74.8867,74.9854,24702.0
2017-05-12 11:00:00,91.15,91.34,91.11,91.18,18607.0,75.0019,75.1582,74.9689,75.0265,18607.0
2017-05-12 11:30:00,91.18,91.54,91.17,91.5,22270.0,75.0265,75.3228,75.0183,75.2899,22270.0
2017-05-12 12:00:00,91.48,91.77,91.38,91.71,13839.0,75.2734,75.512,75.1911,75.4627,13839.0
2017-05-12 12:30:00,91.76,91.82,91.51,91.51,13759.0,75.5038,75.5532,75.2981,75.2981,13759.0
2017-05-12 13:00:00,91.53,91.97,91.52,91.74,11935.0,75.3145,75.6766,75.3063,75.4873,11935.0
2017-05-12 13:30:00,91.72,91.75,91.31,91.32,48932.0,75.4709,75.4956,75.1335,75.1417,48932.0
2017-05-12 14:00:00,91.32,91.32,90.88,90.88,18834.0,75.1417,75.1417,74.7797,74.7797,18834.0
2017-05-12 14:30:00,90.86,91.14,90.83,90.95,14923.0,74.7632,74.9936,74.7386,74.8373,14923.0
2017-05-12 15:00:00,90.96,91.23,90.94,91.15,13998.0,74.8455,75.0677,74.8291,75.0019,13998.0
2017-05-12 15:30:00,91.13,91.56,91.02,91.4,67044.0,74.9854,75.3392,74.8949,75.2076,67044.0
2017-05-15 09:30:00,91.85,92.25,91.56,91.65,18722.0,75.5778,75.907,75.3392,75.4133,18722.0
2017-05-15 10:00:00,91.64,91.82,91.56,91.59,31209.0,75.4051,75.5532,75.3392,75.3639,31209.0
2017-05-15 10:30:00,91.6,91.65,91.37,91.5,41010.0,75.3721,75.4133,75.1829,75.2899,41010.0
2017-05-15 11:00:00,91.47,91.88,91.47,91.62,16933.0,75.2652,75.6025,75.2652,75.3886,16933.0
2017-05-15 11:30:00,91.6,91.75,91.58,91.71,15970.0,75.3721,75.4956,75.3557,75.4627,15970.0
2017-05-15 12:00:00,91.69,91.77,91.63,91.76,10009.0,75.4462,75.512,75.3968,75.5038,10009.0
2017-05-15 12:30:00,91.8,91.82,91.68,91.7,8101.0,75.5367,75.5532,75.438,75.4544,8101.0
2017-05-15 13:00:00,91.69,91.81,91.68,91.81,5766.0,75.4462,75.5449,75.438,75.5449,5766.0
2017-05-15 13:30:00,91.83,91.83,91.72,91.81,5386.0,75.5614,75.5614,75.4709,75.5449,5386.0
2017-05-15 14:00:00,91.82,91.98,91.77,91.98,12122.0,75.5532,75.6848,75.512,75.6848,12122.0
2017-05-15 14:30:00,91.91,92.25,91.85,92.25,14966.0,75.6272,75.907,75.5778,75.907,14966.0
2017-05-15 15:00:00,92.31,92.44,92.28,92.36,10851.0,75.9564,76.0633,75.9317,75.9975,10851.0
2017-05-15 15:30:00,92.37,92.68,92.26,92.59,40760.0,76.0057,76.2608,75.9152,76.1867,40760.0
2017-05-16 09:30:00,92.77,93.58,92.7,92.99,26707.0,76.3349,77.0014,76.2773,76.5159,26707.0
2017-05-16 10:00:00,93.06,93.96,92.86,93.78,41124.0,76.5735,77.314,76.4089,77.1659,41124.0
2017-05-16 10:30:00,93.77,93.86,93.58,93.84,40198.0,77.1577,77.2318,77.0014,77.2153,40198.0
2017-05-16 11:00:00,93.89,94.02,93.48,93.64,154987.0,77.2564,77.3634,76.9191,77.0507,154987.0
2017-05-16 11:30:00,93.66,93.66,93.31,93.43,20271.0,77.0672,77.0672,76.7792,76.8779,20271.0
2017-05-16 12:00:00,93.44,93.5,93.21,93.28,16830.0,76.8862,76.9355,76.6969,76.7545,16830.0
2017-05-16 12:30:00,93.27,93.56,93.15,93.39,16781.0,76.7463,76.9849,76.6475,76.845,16781.0
2017-05-16 13:00:00,93.43,93.64,93.33,93.52,17090.0,76.8779,77.0507,76.7957,76.952,17090.0
2017-05-16 13:30:00,93.6,93.7,93.35,93.66,25488.0,77.0178,77.1001,76.8121,77.0672,25488.0
2017-05-16 14:00:00,93.69,93.98,93.59,93.75,44526.0,77.0919,77.3305,77.0096,77.1412,44526.0
2017-05-16 14:30:00,93.75,93.82,93.65,93.75,17379.0,77.1412,77.1988,77.059,77.1412,17379.0
2017-05-16 15:00:00,93.74,93.92,93.7,93.83,39474.0,77.133,77.2811,77.1001,77.2071,39474.0
2017-05-16 15:30:00,93.82,93.83,93.58,93.6,100510.0,77.1988,77.2071,77.0014,77.0178,100510.0
2017-05-17 09:30:00,92.84,92.84,92.09,92.41,29045.0,76.3925,76.3925,75.7753,76.0386,29045.0
2017-05-17 10:00:00,92.29,92.41,92.13,92.37,24081.0,75.9399,76.0386,75.8082,76.0057,24081.0
2017-05-17 10:30:00,92.38,92.42,91.62,91.7,19453.0,76.014,76.0469,75.3886,75.4544,19453.0
2017-05-17 11:00:00,91.7,91.7,90.79,91.25,61026.0,75.4544,75.4544,74.7056,75.0841,61026.0
2017-05-17 11:30:00,91.35,91.4,91.12,91.13,15626.0,75.1664,75.2076,74.9772,74.9854,15626.0
2017-05-17 12:00:00,91.12,91.88,91.08,91.77,20093.0,74.9772,75.6025,74.9443,75.512,20093.0
2017-05-17 12:30:00,91.78,92.16,91.78,92.08,14192.0,75.5202,75.8329,75.5202,75.7671,14192.0
2017-05-17 13:00:00,92.07,92.09,91.92,92.09,4026.0,75.7589,75.7753,75.6354,75.7753,4026.0
2017-05-17 13:30:00,92.13,92.13,91.67,91.72,6900.0,75.8082,75.8082,75.4297,75.4709,6900.0
2017-05-17 14:00:00,91.69,91.82,91.42,91.48,16575.0,75.4462,75.5532,75.224,75.2734,16575.0
2017-05-17 14:30:00,91.49,91.49,91.27,91.37,6698.0,75.2816,75.2816,75.1006,75.1829,6698.0
2017-05-17 15:00:00,91.33,91.57,91.27,91.5,10700.0,75.15,75.3475,75.1006,75.2899,10700.0
2017-05-17 15:30:00,91.49,91.75,91.29,91.44,35739.0,75.2816,75.4956,75.1171,75.2405,35739.0
2017-05-18 09:30:00,89.54,90.38,88.74,90.35,37276.0,73.6771,74.3683,73.0188,74.3436,37276.0
2017-05-18 10:00:00,90.38,90.88,90.36,90.84,11766.0,74.3683,74.7797,74.3518,74.7468,11766.0
2017-05-18 10:30:00,90.84,91.35,90.84,91.26,36930.0,74.7468,75.1664,74.7468,75.0924,36930.0
2017-05-18 11:00:00,91.22,91.3,90.61,90.82,7550.0,75.0595,75.1253,74.5575,74.7303,7550.0
2017-05-18 11:30:00,90.8,90.8,89.67,89.67,9801.0,74.7139,74.7139,73.7841,73.7841,9801.0
2017-05-18 12:00:00,89.58,89.8,89.36,89.76,19106.0,73.71,73.891,73.529,73.8581,19106.0
2017-05-18 12:30:00,89.79,90.17,89.74,89.93,9661.0,73.8828,74.1955,73.8417,73.998,9661.0
2017-05-18 13:00:00,89.87,90.08,89.85,90.0,6092.0,73.9486,74.1214,73.9322,74.0556,6092.0
2017-05-18 13:30:00,89.96,90.45,89.94,90.2,9782.0,74.0227,74.4259,74.0062,74.2202,9782.0
2017-05-18 14:00:00,90.27,90.71,90.18,90.64,9872.0,74.2778,74.6398,74.2037,74.5822,9872.0
2017-05-18 14:30:00,90.74,90.81,90.44,90.45,6697.0,74.6645,74.7221,74.4176,74.4259,6697.0
2017-05-18 15:00:00,90.46,90.47,89.8,90.0,24386.0,74.4341,74.4423,73.891,74.0556,24386.0
2017-05-18 15:30:00,90.0,90.06,89.68,89.78,107408.0,74.0556,74.105,73.7923,73.8746,107408.0
2017-05-19 09:30:00,90.55,92.21,90.55,92.08,17672.0,74.5082,75.8741,74.5082,75.7671,17672.0
2017-05-19 10:00:00,92.15,92.4,92.05,92.06,8300.0,75.8247,76.0304,75.7424,75.7506,8300.0
2017-05-19 10:30:00,92.01,92.01,91.52,91.52,11000.0,75.7095,75.7095,75.3063,75.3063,11000.0
2017-05-19 11:00:00,91.54,91.65,91.4,91.65,22790.0,75.3228,75.4133,75.2076,75.4133,22790.0
2017-05-19 11:30:00,91.61,91.85,91.55,91.83,8093.0,75.3804,75.5778,75.331,75.5614,8093.0
2017-05-19 12:00:00,91.79,91.85,91.33,91.42,18850.0,75.5285,75.5778,75.15,75.224,18850.0
2017-05-19 12:30:00,91.34,91.36,90.97,90.99,11360.0,75.1582,75.1747,74.8537,74.8702,11360.0
2017-05-19 13:00:00,90.97,90.98,90.64,90.86,12931.0,74.8537,74.862,74.5822,74.7632,12931.0
2017-05-19 13:30:00,90.88,91.51,90.86,91.51,11691.0,74.7797,75.2981,74.7632,75.2981,11691.0
2017-05-19 14:00:00,91.65,91.81,91.43,91.81,12719.0,75.4133,75.5449,75.2323,75.5449,12719.0
2017-05-19 14:30:00,91.86,92.09,91.86,91.95,13501.0,75.5861,75.7753,75.5861,75.6601,13501.0
2017-05-19 15:00:00,91.95,91.95,91.6,91.75,19036.0,75.6601,75.6601,75.3721,75.4956,19036.0
2017-05-19 15:30:00,91.74,91.77,91.42,91.42,66478.0,75.4873,75.512,75.224,75.224,66478.0
2017-05-22 09:30:00,91.64,93.54,91.64,93.01,18102.0,75.4051,76.9684,75.4051,76.5323,18102.0
2017-05-22 10:00:00,92.94,93.13,92.82,93.04,8682.0,76.4747,76.6311,76.376,76.557,8682.0
2017-05-22 10:30:00,93.09,93.14,92.9,93.07,8350.0,76.5982,76.6393,76.4418,76.5817,8350.0
2017-05-22 11:00:00,93.05,93.09,92.3,92.48,12997.0,76.5653,76.5982,75.9481,76.0962,12997.0
2017-05-22 11:30:00,92.33,92.73,92.33,92.6,11995.0,75.9728,76.3019,75.9728,76.195,11995.0
2017-05-22 12:00:00,92.61,92.81,92.51,92.61,14340.0,76.2032,76.3678,76.1209,76.2032,14340.0
2017-05-22 12:30:00,92.56,92.67,92.49,92.52,10301.0,76.1621,76.2526,76.1045,76.1292,10301.0
2017-05-22 13:00:00,92.54,92.75,92.47,92.63,18452.0,76.1456,76.3184,76.088,76.2197,18452.0
2017-05-22 13:30:00,92.63,92.72,92.51,92.66,11418.0,76.2197,76.2937,76.1209,76.2443,11418.0
2017-05-22 14:00:00,92.67,92.78,92.55,92.78,11845.0,76.2526,76.3431,76.1538,76.3431,11845.0
2017-05-22 14:30:00,92.78,92.79,92.54,92.57,13909.0,76.3431,76.3513,76.1456,76.1703,13909.0
2017-05-22 15:00:00,92.6,92.74,92.59,92.71,13882.0,76.195,76.3102,76.1867,76.2855,13882.0
2017-05-22 15:30:00,92.69,92.73,92.24,92.3,38949.0,76.269,76.3019,75.8988,75.9481,38949.0
2017-05-23 09:30:00,92.81,93.28,92.32,92.77,13666.0,76.3678,76.7545,75.9646,76.3349,13666.0
2017-05-23 10:00:00,92.67,92.85,92.55,92.57,15819.0,76.2526,76.4007,76.1538,76.1703,15819.0
2017-05-23 10:30:00,92.58,92.67,92.44,92.51,11696.0,76.1785,76.2526,76.0633,76.1209,11696.0
2017-05-23 11:00:00,92.53,92.94,92.44,92.94,8108.0,76.1374,76.4747,76.0633,76.4747,8108.0
2017-05-23 11:30:00,93.05,93.4,93.01,93.01,9559.0,76.5653,76.8532,76.5323,76.5323,9559.0
2017-05-23 12:00:00,92.99,93.15,92.84,92.84,8347.0,76.5159,76.6475,76.3925,76.3925,8347.0
2017-05-23 12:30:00,92.88,92.96,92.69,92.8,2017.0,76.4254,76.4912,76.269,76.3595,2017.0
2017-05-23 13:00:00,92.88,93.02,92.65,92.68,6369.0,76.4254,76.5406,76.2361,76.2608,6369.0
2017-05-23 13:30:00,92.63,92.83,92.6,92.78,4530.0,76.2197,76.3842,76.195,76.3431,4530.0
2017-05-23 14:00:00,92.82,92.83,92.54,92.54,5891.0,76.376,76.3842,76.1456,76.1456,5891.0
2017-05-23 14:30:00,92.59,92.91,92.57,92.84,10116.0,76.1867,76.4501,76.1703,76.3925,10116.0
2017-05-23 15:00:00,92.84,92.85,92.46,92.57,10547.0,76.3925,76.4007,76.0798,76.1703,10547.0
2017-05-23 15:30:00,92.57,93.03,92.57,92.89,56867.0,76.1703,76.5488,76.1703,76.4336,56867.0
2017-05-24 09:30:00,93.33,93.8,92.8,93.8,15077.0,76.7957,77.1824,76.3595,77.1824,15077.0
2017-05-24 10:00:00,93.84,94.49,93.84,94.49,16592.0,77.2153,77.7501,77.2153,77.7501,16592.0
2017-05-24 10:30:00,94.53,94.72,94.45,94.63,48715.0,77.7831,77.9394,77.7172,77.8653,48715.0
2017-05-24 11:00:00,94.64,95.19,94.52,95.19,15541.0,77.8736,78.3261,77.7748,78.3261,15541.0
2017-05-24 11:30:00,95.11,95.34,95.07,95.1,24825.0,78.2603,78.4496,78.2274,78.2521,24825.0
2017-05-24 12:00:00,95.14,95.43,95.07,95.43,21390.0,78.285,78.5236,78.2274,78.5236,21390.0
2017-05-24 12:30:00,95.43,95.88,95.32,95.56,47881.0,78.5236,78.8939,78.4331,78.6306,47881.0
2017-05-24 13:00:00,95.61,96.01,95.4,95.82,38006.0,78.6717,79.0009,78.4989,78.8445,38006.0
2017-05-24 13:30:00,95.85,96.21,95.8,96.1,29904.0,78.8692,79.1654,78.8281,79.0749,29904.0
2017-05-24 14:00:00,96.1,96.44,95.91,96.2,38217.0,79.0749,79.3547,78.9186,79.1572,38217.0
2017-05-24 14:30:00,96.2,96.23,95.4,95.58,47123.0,79.1572,79.1819,78.4989,78.647,47123.0
2017-05-24 15:00:00,95.51,95.79,95.5,95.73,23722.0,78.5894,78.8198,78.5812,78.7705,23722.0
2017-05-24 15:30:00,95.75,95.87,95.61,95.82,56887.0,78.7869,78.8857,78.6717,78.8445,56887.0
2017-05-25 09:30:00,95.99,97.18,95.28,97.02,20590.0,78.9844,79.9636,78.4002,79.8319,20590.0
2017-05-25 10:00:00,97.01,97.05,96.64,96.65,24120.0,79.8237,79.8566,79.5193,79.5275,24120.0
2017-05-25 10:30:00,96.64,96.64,96.26,96.43,10945.0,79.5193,79.5193,79.2066,79.3465,10945.0
2017-05-25 11:00:00,96.45,96.74,96.13,96.22,15149.0,79.3629,79.6015,79.0996,79.1737,15149.0
2017-05-25 11:30:00,96.28,96.39,95.75,95.81,8971.0,79.223,79.3135,78.7869,78.8363,8971.0
2017-05-25 12:00:00,95.84,95.91,95.72,95.81,6099.0,78.861,78.9186,78.7622,78.8363,6099.0
2017-05-25 12:30:00,95.83,96.15,95.68,96.13,7192.0,78.8528,79.1161,78.7293,79.0996,7192.0
2017-05-25 13:00:00,96.1,96.13,95.88,96.03,7931.0,79.0749,79.0996,78.8939,79.0173,7931.0
2017-05-25 13:30:00,96.0,96.0,95.75,95.9,5633.0,78.9926,78.9926,78.7869,78.9103,5633.0
2017-05-25 14:00:00,95.95,96.14,95.8,95.93,9888.0,78.9515,79.1078,78.8281,78.935,9888.0
2017-05-25 14:30:00,96.01,96.07,95.93,96.02,10228.0,79.0009,79.0502,78.935,79.0091,10228.0
2017-05-25 15:00:00,95.98,96.06,95.82,95.94,12343.0,78.9762,79.042,78.8445,78.9433,12343.0
2017-05-25 15:30:00,95.94,95.94,95.52,95.59,42228.0,78.9433,78.9433,78.5977,78.6553,42228.0
2017-05-26 09:30:00,95.78,95.78,94.74,94.97,19789.0,78.8116,78.8116,77.9559,78.1451,19789.0
2017-05-26 10:00:00,94.93,95.32,94.84,94.94,29707.0,78.1122,78.4331,78.0381,78.1204,29707.0
2017-05-26 10:30:00,94.94,95.11,94.83,94.95,32367.0,78.1204,78.2603,78.0299,78.1287,32367.0
2017-05-26 11:00:00,94.92,95.0,94.68,94.78,11700.0,78.104,78.1698,77.9065,77.9888,11700.0
2017-05-26 11:30:00,94.78,94.82,94.57,94.79,30453.0,77.9888,78.0217,77.816,77.997,30453.0
2017-05-26 12:00:00,94.83,95.23,94.83,95.1,10915.0,78.0299,78.359,78.0299,78.2521,10915.0
2017-05-26 12:30:00,95.07,95.41,95.02,95.14,15046.0,78.2274,78.5072,78.1863,78.285,15046.0
2017-05-26 13:00:00,95.08,95.16,94.88,95.01,7443.0,78.2356,78.3014,78.0711,78.178,7443.0
2017-05-26 13:30:00,95.01,95.34,94.99,95.19,7805.0,78.178,78.4496,78.1616,78.3261,7805.0
2017-05-26 14:00:00,95.2,95.22,94.93,95.2,20259.0,78.3344,78.3508,78.1122,78.3344,20259.0
2017-05-26 14:30:00,95.2,95.36,95.13,95.31,12904.0,78.3344,78.466,78.2768,78.4249,12904.0
2017-05-26 15:00:00,95.31,95.53,95.29,95.4,18153.0,78.4249,78.6059,78.4084,78.4989,18153.0
2017-05-26 15:30:00,95.41,95.42,94.97,94.97,80629.0,78.5072,78.5154,78.1451,78.1451,80629.0
2017-05-30 09:30:00,94.33,94.96,94.19,94.96,11838.0,77.6185,78.1369,77.5033,78.1369,11838.0
2017-05-30 10:00:00,95.07,95.08,94.53,94.62,2238.0,78.2274,78.2356,77.7831,77.8571,2238.0
2017-05-30 10:30:00,94.77,94.83,94.64,94.64,2700.0,77.9805,78.0299,77.8736,77.8736,2700.0
2017-05-30 11:00:00,94.59,94.84,94.59,94.76,4594.0,77.8324,78.0381,77.8324,77.9723,4594.0
2017-05-30 11:30:00,94.71,94.71,94.28,94.44,4865.0,77.9312,77.9312,77.5773,77.709,4865.0
2017-05-30 12:00:00,94.46,94.46,93.88,93.88,5994.0,77.7255,77.7255,77.2482,77.2482,5994.0
2017-05-30 12:30:00,93.92,93.97,93.77,93.92,3900.0,77.2811,77.3223,77.1577,77.2811,3900.0
2017-05-30 13:00:00,93.98,93.98,93.19,93.37,8495.0,77.3305,77.3305,76.6805,76.8286,8495.0
2017-05-30 13:30:00,93.33,93.33,93.15,93.22,8074.0,76.7957,76.7957,76.6475,76.7051,8074.0
2017-05-30 14:00:00,93.09,93.27,93.09,93.23,5661.0,76.5982,76.7463,76.5982,76.7134,5661.0
2017-05-30 14:30:00,93.28,93.57,93.26,93.53,2700.0,76.7545,76.9931,76.7381,76.9602,2700.0
2017-05-30 15:00:00,93.5,93.75,93.46,93.62,5397.0,76.9355,77.1412,76.9026,77.0343,5397.0
2017-05-30 15:30:00,93.61,93.82,93.55,93.77,35194.0,77.026,77.1988,76.9767,77.1577,35194.0
2017-05-31 09:30:00,93.43,94.09,93.43,93.76,30031.0,76.8779,77.421,76.8779,77.1495,30031.0
2017-05-31 10:00:00,93.87,94.1,93.54,93.79,40036.0,77.24,77.4292,76.9684,77.1742,40036.0
2017-05-31 10:30:00,93.76,93.92,93.53,93.81,13819.0,77.1495,77.2811,76.9602,77.1906,13819.0
2017-05-31 11:00:00,93.84,93.85,93.59,93.7,15557.0,77.2153,77.2235,77.0096,77.1001,15557.0
2017-05-31 11:30:00,93.63,94.27,93.59,93.99,15998.0,77.0425,77.5691,77.0096,77.3387,15998.0
2017-05-31 12:00:00,94.01,94.02,93.78,93.96,17700.0,77.3552,77.3634,77.1659,77.314,17700.0
2017-05-31 12:30:00,93.97,94.17,93.71,94.04,121686.0,77.3223,77.4868,77.1083,77.3799,121686.0
2017-05-31 13:00:00,94.05,94.49,94.02,94.37,12200.0,77.3881,77.7501,77.3634,77.6514,12200.0
2017-05-31 13:30:00,94.43,94.92,94.43,94.85,62541.0,77.7008,78.104,77.7008,78.0464,62541.0
2017-05-31 14:00:00,94.84,94.84,94.11,94.12,16100.0,78.0381,78.0381,77.4375,77.4457,16100.0
2017-05-31 14:30:00,94.13,94.39,94.01,94.22,28719.0,77.4539,77.6679,77.3552,77.528,28719.0
2017-05-31 15:00:00,94.22,94.28,94.03,94.03,75435.0,77.528,77.5773,77.3716,77.3716,75435.0
2017-05-31 15:30:00,94.02,94.39,94.02,94.3,191314.0,77.3634,77.6679,77.3634,77.5938,191314.0
2017-06-01 09:30:00,94.46,95.07,94.02,94.92,18939.0,77.7255,78.2274,77.3634,78.104,18939.0
2017-06-01 10:00:00,94.88,94.95,94.48,94.9,14251.0,78.0711,78.1287,77.7419,78.0875,14251.0
2017-06-01 10:30:00,95.03,95.89,95.03,95.4,24153.0,78.1945,78.9021,78.1945,78.4989,24153.0
2017-06-01 11:00:00,95.37,95.43,94.92,95.16,26232.0,78.4742,78.5236,78.104,78.3014,26232.0
2017-06-01 11:30:00,95.15,95.24,94.97,95.09,27071.0,78.2932,78.3673,78.1451,78.2438,27071.0
2017-06-01 12:00:00,95.06,95.09,94.89,94.98,14837.0,78.2192,78.2438,78.0793,78.1533,14837.0
2017-06-01 12:30:00,95.0,95.05,94.77,94.79,27350.0,78.1698,78.2109,77.9805,77.997,27350.0
2017-06-01 13:00:00,94.78,94.9,94.75,94.77,21860.0,77.9888,78.0875,77.9641,77.9805,21860.0
2017-06-01 13:30:00,94.74,94.78,94.69,94.74,5398.0,77.9559,77.9888,77.9147,77.9559,5398.0
2017-06-01 14:00:00,94.74,94.98,94.72,94.96,3278.0,77.9559,78.1533,77.9394,78.1369,3278.0
2017-06-01 14:30:00,94.93,94.93,94.59,94.69,6428.0,78.1122,78.1122,77.8324,77.9147,6428.0
2017-06-01 15:00:00,94.75,94.94,94.71,94.76,6755.0,77.9641,78.1204,77.9312,77.9723,6755.0
2017-06-01 15:30:00,94.73,94.9,94.67,94.8,47834.0,77.9476,78.0875,77.8983,78.0052,47834.0
2017-06-02 09:30:00,95.08,95.37,94.56,94.82,37719.0,78.2356,78.4742,77.8077,78.0217,37719.0
2017-06-02 10:00:00,94.73,95.06,94.69,94.87,10689.0,77.9476,78.2192,77.9147,78.0628,10689.0
2017-06-02 10:30:00,94.93,94.93,94.8,94.85,16488.0,78.1122,78.1122,78.0052,78.0464,16488.0
2017-06-02 11:00:00,94.87,94.98,94.82,94.96,18435.0,78.0628,78.1533,78.0217,78.1369,18435.0
2017-06-02 11:30:00,94.94,95.03,94.78,94.82,115616.0,78.1204,78.1945,77.9888,78.0217,115616.0
2017-06-02 12:00:00,94.85,94.85,94.32,94.6,65116.0,78.0464,78.0464,77.6103,77.8407,65116.0
2017-06-02 12:30:00,94.58,94.68,94.46,94.51,32263.0,77.8242,77.9065,77.7255,77.7666,32263.0
2017-06-02 13:00:00,94.49,94.84,94.46,94.6,37755.0,77.7501,78.0381,77.7255,77.8407,37755.0
2017-06-02 13:30:00,94.6,94.91,94.39,94.45,20594.0,77.8407,78.0957,77.6679,77.7172,20594.0
2017-06-02 14:00:00,94.44,94.44,93.83,93.84,9306.0,77.709,77.709,77.2071,77.2153,9306.0
2017-06-02 14:30:00,93.86,94.04,93.85,93.95,15400.0,77.2318,77.3799,77.2235,77.3058,15400.0
2017-06-02 15:00:00,93.99,94.08,93.92,94.02,24009.0,77.3387,77.4128,77.2811,77.3634,24009.0
2017-06-02 15:30:00,94.04,94.39,93.98,94.19,49101.0,77.3799,77.6679,77.3305,77.5033,49101.0
2017-06-05 09:30:00,94.43,96.27,94.25,96.02,50181.0,77.7008,79.2148,77.5527,79.0091,50181.0
2017-06-05 10:00:00,96.14,96.25,95.75,96.1,17837.0,79.1078,79.1983,78.7869,79.0749,17837.0
2017-06-05 10:30:00,96.1,96.18,95.91,96.06,32959.0,79.0749,79.1407,78.9186,79.042,32959.0
2017-06-05 11:00:00,96.07,96.16,95.94,95.96,49203.0,79.0502,79.1243,78.9433,78.9597,49203.0
2017-06-05 11:30:00,95.99,96.03,95.89,95.97,13279.0,78.9844,79.0173,78.9021,78.9679,13279.0
2017-06-05 12:00:00,95.97,96.3,95.95,96.19,25794.0,78.9679,79.2395,78.9515,79.149,25794.0
2017-06-05 12:30:00,96.17,96.31,96.1,96.2,14519.0,79.1325,79.2477,79.0749,79.1572,14519.0
2017-06-05 13:00:00,96.2,96.39,96.16,96.23,16512.0,79.1572,79.3135,79.1243,79.1819,16512.0
2017-06-05 13:30:00,96.19,96.47,96.17,96.47,42847.0,79.149,79.3794,79.1325,79.3794,42847.0
2017-06-05 14:00:00,96.46,96.81,96.4,96.75,10578.0,79.3711,79.6591,79.3218,79.6098,10578.0
2017-06-05 14:30:00,96.73,97.18,96.66,97.12,20380.0,79.5933,79.9636,79.5357,79.9142,20380.0
2017-06-05 15:00:00,97.16,97.28,96.79,97.11,33172.0,79.9471,80.0459,79.6427,79.906,33172.0
2017-06-05 15:30:00,97.07,97.56,97.06,97.36,73377.0,79.8731,80.2763,79.8648,80.1117,73377.0
2017-06-06 09:30:00,97.14,97.41,96.81,97.33,9713.0,79.9307,80.1528,79.6591,80.087,9713.0
2017-06-06 10:00:00,97.26,97.38,97.03,97.08,5889.0,80.0294,80.1282,79.8402,79.8813,5889.0
2017-06-06 10:30:00,97.17,97.17,97.0,97.05,7779.0,79.9554,79.9554,79.8155,79.8566,7779.0
2017-06-06 11:00:00,97.03,97.08,96.74,96.75,12590.0,79.8402,79.8813,79.6015,79.6098,12590.0
2017-06-06 11:30:00,96.82,97.09,96.82,96.99,9680.0,79.6674,79.8895,79.6674,79.8072,9680.0
2017-06-06 12:00:00,96.97,96.97,96.78,96.95,5890.0,79.7908,79.7908,79.6344,79.7743,5890.0
2017-06-06 12:30:00,96.92,97.05,96.9,96.92,18876.0,79.7496,79.8566,79.7332,79.7496,18876.0
2017-06-06 13:00:00,96.96,96.98,96.68,96.68,4900.0,79.7826,79.799,79.5522,79.5522,4900.0
2017-06-06 13:30:00,96.67,96.97,96.67,96.85,13995.0,79.5439,79.7908,79.5439,79.692,13995.0
2017-06-06 14:00:00,96.84,96.95,96.64,96.64,8853.0,79.6838,79.7743,79.5193,79.5193,8853.0
2017-06-06 14:30:00,96.55,96.88,96.43,96.76,13760.0,79.4452,79.7167,79.3465,79.618,13760.0
2017-06-06 15:00:00,96.82,96.83,96.7,96.72,22156.0,79.6674,79.6756,79.5686,79.5851,22156.0
2017-06-06 15:30:00,96.71,96.71,96.26,96.29,45144.0,79.5768,79.5768,79.2066,79.2313,45144.0
2017-06-07 09:30:00,96.24,96.75,94.8,95.5,58108.0,79.1901,79.6098,78.0052,78.5812,58108.0
2017-06-07 10:00:00,95.35,95.75,95.32,95.55,16660.0,78.4578,78.7869,78.4331,78.6224,16660.0
2017-06-07 10:30:00,95.51,95.71,95.47,95.68,14357.0,78.5894,78.754,78.5565,78.7293,14357.0
2017-06-07 11:00:00,95.68,95.68,95.42,95.45,17351.0,78.7293,78.7293,78.5154,78.5401,17351.0
2017-06-07 11:30:00,95.48,95.55,95.26,95.54,15783.0,78.5648,78.6224,78.3837,78.6141,15783.0
2017-06-07 12:00:00,95.53,95.6,95.42,95.54,12741.0,78.6059,78.6635,78.5154,78.6141,12741.0
2017-06-07 12:30:00,95.5,95.63,95.44,95.48,12078.0,78.5812,78.6882,78.5318,78.5648,12078.0
2017-06-07 13:00:00,95.47,95.93,95.44,95.85,8521.0,78.5565,78.935,78.5318,78.8692,8521.0
2017-06-07 13:30:00,95.86,96.36,95.81,96.31,59594.0,78.8774,79.2889,78.8363,79.2477,59594.0
2017-06-07 14:00:00,96.41,96.69,96.26,96.57,8758.0,79.33,79.5604,79.2066,79.4617,8758.0
2017-06-07 14:30:00,96.55,96.6,96.19,96.53,15310.0,79.4452,79.4863,79.149,79.4287,15310.0
2017-06-07 15:00:00,96.55,96.58,96.14,96.14,12845.0,79.4452,79.4699,79.1078,79.1078,12845.0
2017-06-07 15:30:00,96.16,96.59,96.14,96.53,38175.0,79.1243,79.4781,79.1078,79.4287,38175.0
2017-06-08 09:30:00,96.56,96.56,95.82,95.94,26152.0,79.4534,79.4534,78.8445,78.9433,26152.0
2017-06-08 10:00:00,96.03,96.19,95.6,95.68,23443.0,79.0173,79.149,78.6635,78.7293,23443.0
2017-06-08 10:30:00,95.71,95.82,95.49,95.57,29405.0,78.754,78.8445,78.573,78.6388,29405.0
2017-06-08 11:00:00,95.6,95.7,95.47,95.58,101573.0,78.6635,78.7458,78.5565,78.647,101573.0
2017-06-08 11:30:00,95.67,95.83,95.59,95.76,8839.0,78.7211,78.8528,78.6553,78.7952,8839.0
2017-06-08 12:00:00,95.77,95.77,95.52,95.55,10739.0,78.8034,78.8034,78.5977,78.6224,10739.0
2017-06-08 12:30:00,95.58,95.58,95.4,95.5,16694.0,78.647,78.647,78.4989,78.5812,16694.0
2017-06-08 13:00:00,95.5,95.53,95.29,95.36,8897.0,78.5812,78.6059,78.4084,78.466,8897.0
2017-06-08 13:30:00,95.31,95.61,95.31,95.55,6006.0,78.4249,78.6717,78.4249,78.6224,6006.0
2017-06-08 14:00:00,95.56,95.56,95.41,95.44,6692.0,78.6306,78.6306,78.5072,78.5318,6692.0
2017-06-08 14:30:00,95.42,95.55,95.31,95.55,8707.0,78.5154,78.6224,78.4249,78.6224,8707.0
2017-06-08 15:00:00,95.59,95.61,95.52,95.59,5448.0,78.6553,78.6717,78.5977,78.6553,5448.0
2017-06-08 15:30:00,95.55,95.68,95.55,95.62,26835.0,78.6224,78.7293,78.6224,78.68,26835.0
2017-06-09 09:30:00,95.61,95.79,95.01,95.01,7200.0,78.6717,78.8198,78.178,78.178,7200.0
2017-06-09 10:00:00,95.0,95.4,94.59,94.87,12166.0,78.1698,78.4989,77.8324,78.0628,12166.0
2017-06-09 10:30:00,94.91,95.18,94.83,94.95,11352.0,78.0957,78.3179,78.0299,78.1287,11352.0
2017-06-09 11:00:00,94.96,95.42,94.92,95.15,12254.0,78.1369,78.5154,78.104,78.2932,12254.0
2017-06-09 11:30:00,95.23,95.26,94.86,95.2,9054.0,78.359,78.3837,78.0546,78.3344,9054.0
2017-06-09 12:00:00,95.2,95.2,94.97,95.02,7170.0,78.3344,78.3344,78.1451,78.1863,7170.0
2017-06-09 12:30:00,95.02,95.14,94.81,95.12,10724.0,78.1863,78.285,78.0135,78.2685,10724.0
2017-06-09 13:00:00,95.13,95.33,95.12,95.12,7116.0,78.2768,78.4413,78.2685,78.2685,7116.0
2017-06-09 13:30:00,95.15,95.16,94.85,94.92,8055.0,78.2932,78.3014,78.0464,78.104,8055.0
2017-06-09 14:00:00,94.97,95.28,94.97,95.14,13607.0,78.1451,78.4002,78.1451,78.285,13607.0
2017-06-09 14:30:00,95.14,95.14,94.77,94.92,19459.0,78.285,78.285,77.9805,78.104,19459.0
2017-06-09 15:00:00,94.98,95.17,94.87,94.9,18609.0,78.1533,78.3097,78.0628,78.0875,18609.0
2017-06-09 15:30:00,94.88,94.92,94.5,94.86,43241.0,78.0711,78.104,77.7584,78.0546,43241.0
2017-06-12 09:30:00,94.89,95.0,94.14,94.16,16024.0,78.0793,78.1698,77.4622,77.4786,16024.0
2017-06-12 10:00:00,94.11,94.97,94.11,94.91,7321.0,77.4375,78.1451,77.4375,78.0957,7321.0
2017-06-12 10:30:00,94.87,94.88,94.08,94.18,13203.0,78.0628,78.0711,77.4128,77.4951,13203.0
2017-06-12 11:00:00,94.22,94.5,94.21,94.5,5100.0,77.528,77.7584,77.5197,77.7584,5100.0
2017-06-12 11:30:00,94.54,94.67,94.41,94.51,17400.0,77.7913,77.8983,77.6843,77.7666,17400.0
2017-06-12 12:00:00,94.53,94.62,94.44,94.55,22653.0,77.7831,77.8571,77.709,77.7995,22653.0
2017-06-12 12:30:00,94.55,94.62,94.4,94.46,12456.0,77.7995,77.8571,77.6761,77.7255,12456.0
2017-06-12 13:00:00,94.49,94.53,94.19,94.38,12700.0,77.7501,77.7831,77.5033,77.6596,12700.0
2017-06-12 13:30:00,94.4,94.51,94.35,94.4,25400.0,77.6761,77.7666,77.6349,77.6761,25400.0
2017-06-12 14:00:00,94.42,94.64,94.42,94.56,15627.0,77.6925,77.8736,77.6925,77.8077,15627.0
2017-06-12 14:30:00,94.56,94.65,94.5,94.65,12510.0,77.8077,77.8818,77.7584,77.8818,12510.0
2017-06-12 15:00:00,94.64,94.64,94.44,94.45,19899.0,77.8736,77.8736,77.709,77.7172,19899.0
2017-06-12 15:30:00,94.45,94.74,94.38,94.68,49031.0,77.7172,77.9559,77.6596,77.9065,49031.0
2017-06-13 09:30:00,94.0,94.73,93.03,93.76,60520.0,77.347,77.9476,76.5488,77.1495,60520.0
2017-06-13 10:00:00,93.78,94.04,93.66,94.04,14210.0,77.1659,77.3799,77.0672,77.3799,14210.0
2017-06-13 10:30:00,94.12,94.28,94.1,94.19,14617.0,77.4457,77.5773,77.4292,77.5033,14617.0
2017-06-13 11:00:00,94.16,94.32,94.05,94.3,6218.0,77.4786,77.6103,77.3881,77.5938,6218.0
2017-06-13 11:30:00,94.29,94.32,94.21,94.29,7500.0,77.5856,77.6103,77.5197,77.5856,7500.0
2017-06-13 12:00:00,94.34,94.51,94.29,94.47,9919.0,77.6267,77.7666,77.5856,77.7337,9919.0
2017-06-13 12:30:00,94.44,94.65,94.38,94.63,8637.0,77.709,77.8818,77.6596,77.8653,8637.0
2017-06-13 13:00:00,94.63,94.8,94.61,94.69,8581.0,77.8653,78.0052,77.8489,77.9147,8581.0
2017-06-13 13:30:00,94.75,94.81,94.68,94.69,5300.0,77.9641,78.0135,77.9065,77.9147,5300.0
2017-06-13 14:00:00,94.63,94.87,94.63,94.87,11039.0,77.8653,78.0628,77.8653,78.0628,11039.0
2017-06-13 14:30:00,94.89,95.01,94.84,94.85,9702.0,78.0793,78.178,78.0381,78.0464,9702.0
2017-06-13 15:00:00,94.83,94.95,94.81,94.87,18817.0,78.0299,78.1287,78.0135,78.0628,18817.0
2017-06-13 15:30:00,94.85,94.95,94.68,94.77,58758.0,78.0464,78.1287,77.9065,77.9805,58758.0
2017-06-14 09:30:00,95.09,95.63,94.56,95.57,24083.0,78.2438,78.6882,77.8077,78.6388,24083.0
2017-06-14 10:00:00,95.58,96.37,95.51,96.26,28625.0,78.647,79.2971,78.5894,79.2066,28625.0
2017-06-14 10:30:00,96.3,96.31,95.97,96.15,8812.0,79.2395,79.2477,78.9679,79.1161,8812.0
2017-06-14 11:00:00,96.18,96.42,96.16,96.3,7001.0,79.1407,79.3382,79.1243,79.2395,7001.0
2017-06-14 11:30:00,96.26,96.4,96.05,96.13,11418.0,79.2066,79.3218,79.0338,79.0996,11418.0
2017-06-14 12:00:00,96.15,96.48,96.15,96.42,6628.0,79.1161,79.3876,79.1161,79.3382,6628.0
2017-06-14 12:30:00,96.48,96.57,96.24,96.27,8200.0,79.3876,79.4617,79.1901,79.2148,8200.0
2017-06-14 13:00:00,96.37,96.38,96.28,96.38,3503.0,79.2971,79.3053,79.223,79.3053,3503.0
2017-06-14 13:30:00,96.38,96.46,96.33,96.43,5766.0,79.3053,79.3711,79.2642,79.3465,5766.0
2017-06-14 14:00:00,96.42,96.57,96.24,96.24,9172.0,79.3382,79.4617,79.1901,79.1901,9172.0
2017-06-14 14:30:00,96.25,96.27,95.53,95.79,16544.0,79.1983,79.2148,78.6059,78.8198,16544.0
2017-06-14 15:00:00,95.78,95.79,94.95,95.11,14414.0,78.8116,78.8198,78.1287,78.2603,14414.0
2017-06-14 15:30:00,95.1,95.77,95.09,95.75,26351.0,78.2521,78.8034,78.2438,78.7869,26351.0
2017-06-15 09:30:00,94.7,95.03,94.37,94.71,10346.0,77.9229,78.1945,77.6514,77.9312,10346.0
2017-06-15 10:00:00,94.82,95.39,94.68,95.37,14747.0,78.0217,78.4907,77.9065,78.4742,14747.0
2017-06-15 10:30:00,95.35,95.38,94.76,95.02,11736.0,78.4578,78.4825,77.9723,78.1863,11736.0
2017-06-15 11:00:00,95.01,95.42,94.85,95.42,9545.0,78.178,78.5154,78.0464,78.5154,9545.0
2017-06-15 11:30:00,95.51,95.51,95.03,95.04,9900.0,78.5894,78.5894,78.1945,78.2027,9900.0
2017-06-15 12:00:00,95.11,95.68,95.11,95.44,10337.0,78.2603,78.7293,78.2603,78.5318,10337.0
2017-06-15 12:30:00,95.47,95.81,95.47,95.8,9533.0,78.5565,78.8363,78.5565,78.8281,9533.0
2017-06-15 13:00:00,95.83,95.86,95.54,95.58,10816.0,78.8528,78.8774,78.6141,78.647,10816.0
2017-06-15 13:30:00,95.56,95.56,95.22,95.31,6145.0,78.6306,78.6306,78.3508,78.4249,6145.0
2017-06-15 14:00:00,95.38,95.45,95.29,95.36,5420.0,78.4825,78.5401,78.4084,78.466,5420.0
2017-06-15 14:30:00,95.39,95.64,95.38,95.61,6375.0,78.4907,78.6964,78.4825,78.6717,6375.0
2017-06-15 15:00:00,95.61,95.63,95.27,95.38,6830.0,78.6717,78.6882,78.392,78.4825,6830.0
2017-06-15 15:30:00,95.39,95.42,95.26,95.33,28865.0,78.4907,78.5154,78.3837,78.4413,28865.0
2017-06-16 09:30:00,95.4,95.93,94.98,95.25,7312.0,78.4989,78.935,78.1533,78.3755,7312.0
2017-06-16 10:00:00,95.18,95.53,95.14,95.51,6081.0,78.3179,78.6059,78.285,78.5894,6081.0
2017-06-16 10:30:00,95.51,95.67,95.26,95.44,4509.0,78.5894,78.7211,78.3837,78.5318,4509.0
2017-06-16 11:00:00,95.44,95.8,95.44,95.54,9403.0,78.5318,78.8281,78.5318,78.6141,9403.0
2017-06-16 11:30:00,95.57,95.59,95.47,95.55,5616.0,78.6388,78.6553,78.5565,78.6224,5616.0
2017-06-16 12:00:00,95.55,96.16,95.5,96.16,9270.0,78.6224,79.1243,78.5812,79.1243,9270.0
2017-06-16 12:30:00,96.15,96.2,96.02,96.19,5100.0,79.1161,79.1572,79.0091,79.149,5100.0
2017-06-16 13:00:00,96.16,96.4,95.94,96.39,9340.0,79.1243,79.3218,78.9433,79.3135,9340.0
2017-06-16 13:30:00,96.38,96.51,96.13,96.47,14059.0,79.3053,79.4123,79.0996,79.3794,14059.0
2017-06-16 14:00:00,96.4,96.47,96.24,96.36,8818.0,79.3218,79.3794,79.1901,79.2889,8818.0
2017-06-16 14:30:00,96.3,96.56,95.86,96.49,17573.0,79.2395,79.4534,78.8774,79.3958,17573.0
2017-06-16 15:00:00,96.48,96.62,96.29,96.3,10994.0,79.3876,79.5028,79.2313,79.2395,10994.0
2017-06-16 15:30:00,96.3,97.8,95.81,97.28,217033.0,79.2395,80.4737,78.8363,80.0459,217033.0
2017-06-19 09:30:00,97.78,98.19,96.29,97.0,19949.0,80.4573,80.7947,79.2313,79.8155,19949.0
2017-06-19 10:00:00,97.0,97.02,96.47,96.57,21638.0,79.8155,79.8319,79.3794,79.4617,21638.0
2017-06-19 10:30:00,96.51,96.78,96.18,96.68,16360.0,79.4123,79.6344,79.1407,79.5522,16360.0
2017-06-19 11:00:00,96.62,96.89,96.56,96.85,32662.0,79.5028,79.725,79.4534,79.692,32662.0
2017-06-19 11:30:00,96.88,96.88,96.4,96.46,12644.0,79.7167,79.7167,79.3218,79.3711,12644.0
2017-06-19 12:00:00,96.4,96.43,96.18,96.26,7350.0,79.3218,79.3465,79.1407,79.2066,7350.0
2017-06-19 12:30:00,96.27,96.27,96.05,96.05,9419.0,79.2148,79.2148,79.0338,79.0338,9419.0
2017-06-19 13:00:00,96.07,96.27,95.99,96.13,9850.0,79.0502,79.2148,78.9844,79.0996,9850.0
2017-06-19 13:30:00,96.16,96.21,96.04,96.07,3563.0,79.1243,79.1654,79.0255,79.0502,3563.0
2017-06-19 14:00:00,96.05,96.05,95.89,95.94,8658.0,79.0338,79.0338,78.9021,78.9433,8658.0
2017-06-19 14:30:00,95.95,96.11,95.86,96.09,8421.0,78.9515,79.0831,78.8774,79.0667,8421.0
2017-06-19 15:00:00,96.07,96.44,95.97,96.38,45729.0,79.0502,79.3547,78.9679,79.3053,45729.0
2017-06-19 15:30:00,96.34,96.63,96.33,96.52,51531.0,79.2724,79.511,79.2642,79.4205,51531.0
2017-06-20 09:30:00,96.5,96.55,96.26,96.47,18191.0,79.4041,79.4452,79.2066,79.3794,18191.0
2017-06-20 10:00:00,96.4,96.44,96.27,96.43,4122.0,79.3218,79.3547,79.2148,79.3465,4122.0
2017-06-20 10:30:00,96.45,96.45,96.08,96.15,3130.0,79.3629,79.3629,79.0585,79.1161,3130.0
2017-06-20 11:00:00,96.12,96.16,96.05,96.05,4978.0,79.0914,79.1243,79.0338,79.0338,4978.0
2017-06-20 11:30:00,96.06,96.07,95.89,96.06,2900.0,79.042,79.0502,78.9021,79.042,2900.0
2017-06-20 12:00:00,96.15,96.44,95.97,96.36,6748.0,79.1161,79.3547,78.9679,79.2889,6748.0
2017-06-20 12:30:00,96.37,96.64,96.36,96.64,6129.0,79.2971,79.5193,79.2889,79.5193,6129.0
2017-06-20 13:00:00,96.65,96.98,96.62,96.84,8659.0,79.5275,79.799,79.5028,79.6838,8659.0
2017-06-20 13:30:00,96.85,96.85,96.54,96.7,10792.0,79.692,79.692,79.437,79.5686,10792.0
2017-06-20 14:00:00,96.72,96.76,96.56,96.59,4600.0,79.5851,79.618,79.4534,79.4781,4600.0
2017-06-20 14:30:00,96.56,96.59,96.38,96.42,4724.0,79.4534,79.4781,79.3053,79.3382,4724.0
2017-06-20 15:00:00,96.44,96.46,96.24,96.33,6982.0,79.3547,79.3711,79.1901,79.2642,6982.0
2017-06-20 15:30:00,96.37,96.51,96.26,96.26,38311.0,79.2971,79.4123,79.2066,79.2066,38311.0
2017-06-21 09:30:00,96.61,96.61,95.98,96.24,4495.0,79.4946,79.4946,78.9762,79.1901,4495.0
2017-06-21 10:00:00,96.94,96.96,96.43,96.43,3542.0,79.7661,79.7826,79.3465,79.3465,3542.0
2017-06-21 10:30:00,96.5,97.18,96.5,97.11,5000.0,79.4041,79.9636,79.4041,79.906,5000.0
2017-06-21 11:00:00,97.1,97.1,96.93,96.98,4059.0,79.8978,79.8978,79.7579,79.799,4059.0
2017-06-21 11:30:00,96.98,97.02,96.83,96.94,15189.0,79.799,79.8319,79.6756,79.7661,15189.0
2017-06-21 12:00:00,96.95,96.99,96.89,96.91,1700.0,79.7743,79.8072,79.725,79.7414,1700.0
2017-06-21 12:30:00,96.91,96.93,96.6,96.64,27511.0,79.7414,79.7579,79.4863,79.5193,27511.0
2017-06-21 13:00:00,96.61,96.72,96.58,96.71,3907.0,79.4946,79.5851,79.4699,79.5768,3907.0
2017-06-21 13:30:00,96.77,96.77,96.48,96.53,6019.0,79.6262,79.6262,79.3876,79.4287,6019.0
2017-06-21 14:00:00,96.53,96.61,96.37,96.38,21133.0,79.4287,79.4946,79.2971,79.3053,21133.0
2017-06-21 14:30:00,96.18,96.41,96.04,96.06,13575.0,79.1407,79.33,79.0255,79.042,13575.0
2017-06-21 15:00:00,96.03,96.04,95.74,95.83,11259.0,79.0173,79.0255,78.7787,78.8528,11259.0
2017-06-21 15:30:00,95.86,96.12,95.68,95.97,43615.0,78.8774,79.0914,78.7293,78.9679,43615.0
2017-06-22 09:30:00,96.31,97.27,96.14,96.39,2010.0,79.2477,80.0376,79.1078,79.3135,2010.0
2017-06-22 10:00:00,96.32,96.36,96.04,96.07,3000.0,79.2559,79.2889,79.0255,79.0502,3000.0
2017-06-22 10:30:00,96.16,96.31,96.02,96.28,7600.0,79.1243,79.2477,79.0091,79.223,7600.0
2017-06-22 11:00:00,96.29,96.52,96.29,96.42,2935.0,79.2313,79.4205,79.2313,79.3382,2935.0
2017-06-22 11:30:00,96.43,96.47,96.26,96.32,4513.0,79.3465,79.3794,79.2066,79.2559,4513.0
2017-06-22 12:00:00,96.16,96.16,95.99,96.13,1300.0,79.1243,79.1243,78.9844,79.0996,1300.0
2017-06-22 12:30:00,96.16,96.22,96.1,96.12,5600.0,79.1243,79.1737,79.0749,79.0914,5600.0
2017-06-22 13:00:00,96.05,96.05,95.7,95.7,9181.0,79.0338,79.0338,78.7458,78.7458,9181.0
2017-06-22 13:30:00,95.68,96.16,95.64,96.16,13905.0,78.7293,79.1243,78.6964,79.1243,13905.0
2017-06-22 14:00:00,96.13,96.37,96.13,96.33,5322.0,79.0996,79.2971,79.0996,79.2642,5322.0
2017-06-22 14:30:00,96.31,96.35,96.24,96.29,7918.0,79.2477,79.2806,79.1901,79.2313,7918.0
2017-06-22 15:00:00,96.31,96.32,96.09,96.23,7200.0,79.2477,79.2559,79.0667,79.1819,7200.0
2017-06-22 15:30:00,96.24,96.68,96.24,96.57,35808.0,79.1901,79.5522,79.1901,79.4617,35808.0
2017-06-23 09:30:00,96.61,96.78,96.1,96.78,7697.0,79.4946,79.6344,79.0749,79.6344,7697.0
2017-06-23 10:00:00,96.75,96.75,96.3,96.48,3403.0,79.6098,79.6098,79.2395,79.3876,3403.0
2017-06-23 10:30:00,96.39,96.9,96.39,96.9,3802.0,79.3135,79.7332,79.3135,79.7332,3802.0
2017-06-23 11:00:00,97.06,97.64,97.02,97.53,10826.0,79.8648,80.3421,79.8319,80.2516,10826.0
2017-06-23 11:30:00,97.46,97.51,97.22,97.42,8150.0,80.194,80.2351,79.9965,80.1611,8150.0
2017-06-23 12:00:00,97.5,97.84,97.43,97.7,10516.0,80.2269,80.5067,80.1693,80.3915,10516.0
2017-06-23 12:30:00,97.7,97.81,97.34,97.41,7050.0,80.3915,80.482,80.0952,80.1528,7050.0
2017-06-23 13:00:00,97.39,97.41,97.26,97.38,4778.0,80.1364,80.1528,80.0294,80.1282,4778.0
2017-06-23 13:30:00,97.42,97.53,97.35,97.4,13024.0,80.1611,80.2516,80.1035,80.1446,13024.0
2017-06-23 14:00:00,97.37,97.37,96.84,96.86,9286.0,80.1199,80.1199,79.6838,79.7003,9286.0
2017-06-23 14:30:00,96.87,97.05,96.87,96.98,9677.0,79.7085,79.8566,79.7085,79.799,9677.0
2017-06-23 15:00:00,96.96,97.01,96.72,96.72,31855.0,79.7826,79.8237,79.5851,79.5851,31855.0
2017-06-23 15:30:00,96.76,97.03,96.53,97.01,46001.0,79.618,79.8402,79.4287,79.8237,46001.0
2017-06-26 09:30:00,97.69,98.05,97.08,97.7,13248.0,80.3832,80.6795,79.8813,80.3915,13248.0
2017-06-26 10:00:00,97.73,97.92,97.67,97.91,16110.0,80.4161,80.5725,80.3668,80.5643,16110.0
2017-06-26 10:30:00,97.87,98.08,97.69,97.87,10619.0,80.5313,80.7041,80.3832,80.5313,10619.0
2017-06-26 11:00:00,97.93,98.02,97.81,97.98,22395.0,80.5807,80.6548,80.482,80.6219,22395.0
2017-06-26 11:30:00,97.95,97.97,97.81,97.83,14800.0,80.5972,80.6136,80.482,80.4984,14800.0
2017-06-26 12:00:00,97.89,97.97,97.82,97.93,5899.0,80.5478,80.6136,80.4902,80.5807,5899.0
2017-06-26 12:30:00,97.86,97.97,97.68,97.72,8300.0,80.5231,80.6136,80.375,80.4079,8300.0
2017-06-26 13:00:00,97.73,97.85,97.47,97.48,10700.0,80.4161,80.5149,80.2022,80.2104,10700.0
2017-06-26 13:30:00,97.46,97.82,97.44,97.82,9800.0,80.194,80.4902,80.1775,80.4902,9800.0
2017-06-26 14:00:00,97.81,97.81,97.66,97.7,10203.0,80.482,80.482,80.3585,80.3915,10203.0
2017-06-26 14:30:00,97.74,97.85,97.64,97.84,23619.0,80.4244,80.5149,80.3421,80.5067,23619.0
2017-06-26 15:00:00,97.85,97.93,97.81,97.89,20035.0,80.5149,80.5807,80.482,80.5478,20035.0
2017-06-26 15:30:00,97.92,98.43,97.92,98.3,121453.0,80.5725,80.9921,80.5725,80.8852,121453.0
2017-06-27 09:30:00,98.3,98.32,97.44,98.05,51034.0,80.8852,80.9016,80.1775,80.6795,51034.0
2017-06-27 10:00:00,98.05,98.13,97.75,97.77,18500.0,80.6795,80.7453,80.4326,80.4491,18500.0
2017-06-27 10:30:00,97.79,98.06,97.78,97.92,17473.0,80.4655,80.6877,80.4573,80.5725,17473.0
2017-06-27 11:00:00,97.92,98.03,97.82,97.83,18552.0,80.5725,80.663,80.4902,80.4984,18552.0
2017-06-27 11:30:00,97.82,97.84,97.35,97.45,36242.0,80.4902,80.5067,80.1035,80.1858,36242.0
2017-06-27 12:00:00,97.37,97.37,97.07,97.24,18673.0,80.1199,80.1199,79.8731,80.013,18673.0
2017-06-27 12:30:00,97.15,97.25,96.75,96.89,27013.0,79.9389,80.0212,79.6098,79.725,27013.0
2017-06-27 13:00:00,96.89,96.95,96.25,96.87,26544.0,79.725,79.7743,79.1983,79.7085,26544.0
2017-06-27 13:30:00,96.86,96.87,96.47,96.65,10438.0,79.7003,79.7085,79.3794,79.5275,10438.0
2017-06-27 14:00:00,96.67,97.32,96.55,97.12,20161.0,79.5439,80.0788,79.4452,79.9142,20161.0
2017-06-27 14:30:00,96.94,97.12,96.87,97.08,14108.0,79.7661,79.9142,79.7085,79.8813,14108.0
2017-06-27 15:00:00,97.22,97.32,96.97,96.99,14240.0,79.9965,80.0788,79.7908,79.8072,14240.0
2017-06-27 15:30:00,96.99,97.31,96.93,96.93,44779.0,79.8072,80.0706,79.7579,79.7579,44779.0
2017-06-28 09:30:00,97.32,98.01,96.69,96.95,14022.0,80.0788,80.6465,79.5604,79.7743,14022.0
2017-06-28 10:00:00,96.92,97.02,96.55,96.72,40559.0,79.7496,79.8319,79.4452,79.5851,40559.0
2017-06-28 10:30:00,96.63,97.04,96.61,96.82,6000.0,79.511,79.8484,79.4946,79.6674,6000.0
2017-06-28 11:00:00,96.88,97.04,96.77,96.93,14111.0,79.7167,79.8484,79.6262,79.7579,14111.0
2017-06-28 11:30:00,96.93,97.06,96.82,96.84,11656.0,79.7579,79.8648,79.6674,79.6838,11656.0
2017-06-28 12:00:00,96.87,97.09,96.73,97.09,9047.0,79.7085,79.8895,79.5933,79.8895,9047.0
2017-06-28 12:30:00,97.11,97.17,96.95,97.08,11053.0,79.906,79.9554,79.7743,79.8813,11053.0
2017-06-28 13:00:00,97.1,97.1,96.96,96.99,6700.0,79.8978,79.8978,79.7826,79.8072,6700.0
2017-06-28 13:30:00,97.0,97.28,96.97,97.05,7311.0,79.8155,80.0459,79.7908,79.8566,7311.0
2017-06-28 14:00:00,97.05,97.37,97.05,97.34,5545.0,79.8566,80.1199,79.8566,80.0952,5545.0
2017-06-28 14:30:00,97.37,97.69,97.37,97.64,6049.0,80.1199,80.3832,80.1199,80.3421,6049.0
2017-06-28 15:00:00,97.57,97.59,97.44,97.51,6623.0,80.2845,80.3009,80.1775,80.2351,6623.0
2017-06-28 15:30:00,97.53,97.62,97.3,97.3,24303.0,80.2516,80.3256,80.0623,80.0623,24303.0
2017-06-29 09:30:00,96.95,97.59,96.6,96.91,34925.0,79.7743,80.3009,79.4863,79.7414,34925.0
2017-06-29 10:00:00,96.91,97.09,96.75,96.9,14912.0,79.7414,79.8895,79.6098,79.7332,14912.0
2017-06-29 10:30:00,96.9,97.17,96.9,97.1,13816.0,79.7332,79.9554,79.7332,79.8978,13816.0
2017-06-29 11:00:00,97.12,97.12,96.78,96.83,11072.0,79.9142,79.9142,79.6344,79.6756,11072.0
2017-06-29 11:30:00,96.85,97.0,96.72,96.8,32404.0,79.692,79.8155,79.5851,79.6509,32404.0
2017-06-29 12:00:00,96.8,96.89,96.67,96.69,9497.0,79.6509,79.725,79.5439,79.5604,9497.0
2017-06-29 12:30:00,96.74,96.81,96.66,96.74,4760.0,79.6015,79.6591,79.5357,79.6015,4760.0
2017-06-29 13:00:00,96.73,96.76,96.5,96.56,15654.0,79.5933,79.618,79.4041,79.4534,15654.0
2017-06-29 13:30:00,96.61,96.78,96.55,96.66,9589.0,79.4946,79.6344,79.4452,79.5357,9589.0
2017-06-29 14:00:00,96.69,96.81,96.64,96.69,5934.0,79.5604,79.6591,79.5193,79.5604,5934.0
2017-06-29 14:30:00,96.73,96.79,96.64,96.77,9000.0,79.5933,79.6427,79.5193,79.6262,9000.0
2017-06-29 15:00:00,96.79,96.95,96.71,96.83,15692.0,79.6427,79.7743,79.5768,79.6756,15692.0
2017-06-29 15:30:00,96.88,97.05,96.72,96.9,56109.0,79.7167,79.8566,79.5851,79.7332,56109.0
2017-06-30 09:30:00,96.87,98.04,96.73,97.73,13378.0,79.7085,80.6712,79.5933,80.4161,13378.0
2017-06-30 10:00:00,97.78,98.11,97.7,98.0,16686.0,80.4573,80.7288,80.3915,80.6383,16686.0
2017-06-30 10:30:00,97.98,98.05,97.86,97.94,11523.0,80.6219,80.6795,80.5231,80.5889,11523.0
2017-06-30 11:00:00,97.97,98.28,97.87,97.97,27875.0,80.6136,80.8687,80.5313,80.6136,27875.0
2017-06-30 11:30:00,97.95,98.0,97.8,97.84,25857.0,80.5972,80.6383,80.4737,80.5067,25857.0
2017-06-30 12:00:00,97.81,97.81,97.37,97.51,9000.0,80.482,80.482,80.1199,80.2351,9000.0
2017-06-30 12:30:00,97.56,97.89,97.55,97.77,5300.0,80.2763,80.5478,80.268,80.4491,5300.0
2017-06-30 13:00:00,97.77,97.92,97.6,97.9,19898.0,80.4491,80.5725,80.3092,80.556,19898.0
2017-06-30 13:30:00,97.88,97.91,97.66,97.74,4637.0,80.5396,80.5643,80.3585,80.4244,4637.0
2017-06-30 14:00:00,97.74,97.99,97.74,97.98,12032.0,80.4244,80.6301,80.4244,80.6219,12032.0
2017-06-30 14:30:00,97.95,98.0,97.91,97.94,13436.0,80.5972,80.6383,80.5643,80.5889,13436.0
2017-06-30 15:00:00,97.92,98.08,97.88,98.0,17457.0,80.5725,80.7041,80.5396,80.6383,17457.0
2017-06-30 15:30:00,98.0,98.59,97.99,98.36,34584.0,80.6383,81.1238,80.6301,80.9345,34584.0
2017-07-03 09:30:00,98.85,99.63,98.31,99.33,16834.0,81.3377,81.9795,80.8934,81.7327,16834.0
2017-07-03 10:00:00,99.35,99.35,98.4,98.44,9945.0,81.7491,81.7491,80.9674,81.0004,9945.0
2017-07-03 10:30:00,98.49,98.55,98.03,98.06,9044.0,81.0415,81.0909,80.663,80.6877,9044.0
2017-07-03 11:00:00,98.02,98.1,97.8,97.81,10789.0,80.6548,80.7206,80.4737,80.482,10789.0
2017-07-03 11:30:00,97.84,97.84,97.29,97.59,13468.0,80.5067,80.5067,80.0541,80.3009,13468.0
2017-07-03 12:00:00,97.53,97.53,96.89,96.95,17368.0,80.2516,80.2516,79.725,79.7743,17368.0
2017-07-03 12:30:00,96.89,96.95,96.16,96.24,36080.0,79.725,79.7743,79.1243,79.1901,36080.0
2017-07-05 09:30:00,96.0,96.65,95.66,96.14,46501.0,78.9926,79.5275,78.7129,79.1078,46501.0
2017-07-05 10:00:00,96.09,96.88,96.08,96.87,40575.0,79.0667,79.7167,79.0585,79.7085,40575.0
2017-07-05 10:30:00,96.9,97.04,96.68,96.81,16768.0,79.7332,79.8484,79.5522,79.6591,16768.0
2017-07-05 11:00:00,96.76,96.83,96.35,96.56,13856.0,79.618,79.6756,79.2806,79.4534,13856.0
2017-07-05 11:30:00,96.56,96.56,96.05,96.51,18748.0,79.4534,79.4534,79.0338,79.4123,18748.0
2017-07-05 12:00:00,96.48,96.66,96.33,96.52,15504.0,79.3876,79.5357,79.2642,79.4205,15504.0
2017-07-05 12:30:00,96.49,96.64,96.46,96.59,11823.0,79.3958,79.5193,79.3711,79.4781,11823.0
2017-07-05 13:00:00,96.62,96.8,96.54,96.77,13312.0,79.5028,79.6509,79.437,79.6262,13312.0
2017-07-05 13:30:00,96.78,96.93,96.68,96.92,10600.0,79.6344,79.7579,79.5522,79.7496,10600.0
2017-07-05 14:00:00,96.92,97.07,96.75,96.9,13413.0,79.7496,79.8731,79.6098,79.7332,13413.0
2017-07-05 14:30:00,96.89,96.9,96.77,96.86,9290.0,79.725,79.7332,79.6262,79.7003,9290.0
2017-07-05 15:00:00,96.87,96.93,96.78,96.83,15773.0,79.7085,79.7579,79.6344,79.6756,15773.0
2017-07-05 15:30:00,96.85,97.08,96.82,96.94,50185.0,79.692,79.8813,79.6674,79.7661,50185.0
2017-07-06 09:30:00,96.24,96.88,96.24,96.74,4620.0,79.1901,79.7167,79.1901,79.6015,4620.0
2017-07-06 10:00:00,96.7,96.75,96.5,96.64,17967.0,79.5686,79.6098,79.4041,79.5193,17967.0
2017-07-06 10:30:00,96.56,96.59,95.94,95.97,14862.0,79.4534,79.4781,78.9433,78.9679,14862.0
2017-07-06 11:00:00,96.01,96.89,95.92,96.89,17504.0,79.0009,79.725,78.9268,79.725,17504.0
2017-07-06 11:30:00,97.0,97.0,96.64,96.65,8200.0,79.8155,79.8155,79.5193,79.5275,8200.0
2017-07-06 12:00:00,96.7,96.74,96.46,96.62,4773.0,79.5686,79.6015,79.3711,79.5028,4773.0
2017-07-06 12:30:00,96.67,96.94,96.54,96.87,8690.0,79.5439,79.7661,79.437,79.7085,8690.0
2017-07-06 13:00:00,96.9,96.94,96.71,96.71,7926.0,79.7332,79.7661,79.5768,79.5768,7926.0
2017-07-06 13:30:00,96.72,96.72,96.49,96.54,6959.0,79.5851,79.5851,79.3958,79.437,6959.0
2017-07-06 14:00:00,96.58,96.75,96.52,96.67,8192.0,79.4699,79.6098,79.4205,79.5439,8192.0
2017-07-06 14:30:00,96.68,96.77,96.57,96.58,6400.0,79.5522,79.6262,79.4617,79.4699,6400.0
2017-07-06 15:00:00,96.55,96.71,96.44,96.52,10623.0,79.4452,79.5768,79.3547,79.4205,10623.0
2017-07-06 15:30:00,96.51,96.79,96.51,96.67,21351.0,79.4123,79.6427,79.4123,79.5439,21351.0
2017-07-07 09:30:00,96.87,97.61,96.68,96.84,10576.0,79.7085,80.3174,79.5522,79.6838,10576.0
2017-07-07 10:00:00,96.86,96.97,96.53,96.77,71284.0,79.7003,79.7908,79.4287,79.6262,71284.0
2017-07-07 10:30:00,96.79,96.83,96.71,96.78,9968.0,79.6427,79.6756,79.5768,79.6344,9968.0
2017-07-07 11:00:00,96.79,96.93,96.65,96.89,10340.0,79.6427,79.7579,79.5275,79.725,10340.0
2017-07-07 11:30:00,96.92,96.96,96.83,96.88,10328.0,79.7496,79.7826,79.6756,79.7167,10328.0
2017-07-07 12:00:00,96.87,97.17,96.87,97.11,5995.0,79.7085,79.9554,79.7085,79.906,5995.0
2017-07-07 12:30:00,97.11,97.11,96.77,97.03,6590.0,79.906,79.906,79.6262,79.8402,6590.0
2017-07-07 13:00:00,97.0,97.03,96.85,97.0,5975.0,79.8155,79.8402,79.692,79.8155,5975.0
2017-07-07 13:30:00,97.02,97.32,96.99,97.32,9800.0,79.8319,80.0788,79.8072,80.0788,9800.0
2017-07-07 14:00:00,97.31,97.56,97.19,97.22,8517.0,80.0706,80.2763,79.9718,79.9965,8517.0
2017-07-07 14:30:00,97.21,97.24,96.93,96.93,8160.0,79.9883,80.013,79.7579,79.7579,8160.0
2017-07-07 15:00:00,96.91,97.08,96.82,96.97,7461.0,79.7414,79.8813,79.6674,79.7908,7461.0
2017-07-07 15:30:00,96.96,97.09,96.92,96.94,21731.0,79.7826,79.8895,79.7496,79.7661,21731.0
2017-07-10 09:30:00,97.53,98.42,97.53,98.0,5907.0,80.2516,80.9839,80.2516,80.6383,5907.0
2017-07-10 10:00:00,98.0,98.48,97.96,98.47,7595.0,80.6383,81.0333,80.6054,81.025,7595.0
2017-07-10 10:30:00,98.46,98.55,98.42,98.55,5997.0,81.0168,81.0909,80.9839,81.0909,5997.0
2017-07-10 11:00:00,98.6,98.61,98.31,98.31,4700.0,81.132,81.1402,80.8934,80.8934,4700.0
2017-07-10 11:30:00,98.34,98.36,97.58,97.58,6300.0,80.9181,80.9345,80.2927,80.2927,6300.0
2017-07-10 12:00:00,97.58,97.74,97.43,97.74,11429.0,80.2927,80.4244,80.1693,80.4244,11429.0
2017-07-10 12:30:00,97.73,97.79,97.38,97.4,5500.0,80.4161,80.4655,80.1282,80.1446,5500.0
2017-07-10 13:00:00,97.38,97.59,97.38,97.59,7728.0,80.1282,80.3009,80.1282,80.3009,7728.0
2017-07-10 13:30:00,97.54,97.57,97.43,97.44,8429.0,80.2598,80.2845,80.1693,80.1775,8429.0
2017-07-10 14:00:00,97.48,97.63,97.45,97.49,8023.0,80.2104,80.3339,80.1858,80.2187,8023.0
2017-07-10 14:30:00,97.49,97.67,97.44,97.56,17745.0,80.2187,80.3668,80.1775,80.2763,17745.0
2017-07-10 15:00:00,97.56,97.75,97.52,97.65,12137.0,80.2763,80.4326,80.2434,80.3503,12137.0
2017-07-10 15:30:00,97.7,98.05,97.68,97.93,28745.0,80.3915,80.6795,80.375,80.5807,28745.0
2017-07-11 09:30:00,97.92,98.72,97.7,98.72,17792.0,80.5725,81.2308,80.3915,81.2308,17792.0
2017-07-11 10:00:00,98.72,98.85,98.49,98.75,5700.0,81.2308,81.3377,81.0415,81.2554,5700.0
2017-07-11 10:30:00,98.76,98.95,98.74,98.94,5700.0,81.2637,81.42,81.2472,81.4118,5700.0
2017-07-11 11:00:00,98.93,98.99,98.69,98.73,3100.0,81.4036,81.4529,81.2061,81.239,3100.0
2017-07-11 11:30:00,98.78,98.94,98.78,98.89,3708.0,81.2801,81.4118,81.2801,81.3706,3708.0
2017-07-11 12:00:00,98.89,99.1,98.69,98.8,14000.0,81.3706,81.5434,81.2061,81.2966,14000.0
2017-07-11 12:30:00,98.79,98.9,98.47,98.47,6600.0,81.2884,81.3789,81.025,81.025,6600.0
2017-07-11 13:00:00,98.48,98.56,98.46,98.52,1073.0,81.0333,81.0991,81.0168,81.0662,1073.0
2017-07-11 13:30:00,98.43,98.43,98.0,98.03,5830.0,80.9921,80.9921,80.6383,80.663,5830.0
2017-07-11 14:00:00,98.08,98.11,97.9,98.09,10797.0,80.7041,80.7288,80.556,80.7124,10797.0
2017-07-11 14:30:00,98.11,98.16,97.84,97.95,39983.0,80.7288,80.77,80.5067,80.5972,39983.0
2017-07-11 15:00:00,97.9,98.12,97.9,98.11,3339.0,80.556,80.7371,80.556,80.7288,3339.0
2017-07-11 15:30:00,98.06,98.15,97.84,98.09,60773.0,80.6877,80.7617,80.5067,80.7124,60773.0
2017-07-12 09:30:00,100.56,100.56,98.89,99.88,42433.0,82.7448,82.7448,81.3706,82.1853,42433.0
2017-07-12 10:00:00,99.81,100.69,99.47,100.01,47456.0,82.1277,82.8518,81.8479,82.2922,47456.0
2017-07-12 10:30:00,100.01,100.02,99.22,99.22,8168.0,82.2922,82.3004,81.6422,81.6422,8168.0
2017-07-12 11:00:00,99.23,99.84,99.19,99.48,21430.0,81.6504,82.1523,81.6175,81.8561,21430.0
2017-07-12 11:30:00,99.48,99.65,99.38,99.62,20292.0,81.8561,81.996,81.7738,81.9713,20292.0
2017-07-12 12:00:00,99.59,99.62,99.03,99.23,13350.0,81.9466,81.9713,81.4858,81.6504,13350.0
2017-07-12 12:30:00,99.19,99.77,99.06,99.64,12604.0,81.6175,82.0947,81.5105,81.9878,12604.0
2017-07-12 13:00:00,99.64,99.89,99.34,99.56,32619.0,81.9878,82.1935,81.7409,81.9219,32619.0
2017-07-12 13:30:00,99.73,99.73,99.36,99.39,5591.0,82.0618,82.0618,81.7574,81.7821,5591.0
2017-07-12 14:00:00,99.37,99.62,99.16,99.5,10784.0,81.7656,81.9713,81.5928,81.8726,10784.0
2017-07-12 14:30:00,99.47,99.69,99.43,99.6,8659.0,81.8479,82.0289,81.815,81.9549,8659.0
2017-07-12 15:00:00,99.46,99.81,99.46,99.66,9726.0,81.8397,82.1277,81.8397,82.0042,9726.0
2017-07-12 15:30:00,99.66,100.09,99.61,99.91,28913.0,82.0042,82.358,81.9631,82.2099,28913.0
2017-07-13 09:30:00,100.25,100.73,99.86,99.93,17156.0,82.4897,82.8847,82.1688,82.2264,17156.0
2017-07-13 10:00:00,99.96,100.0,99.41,99.76,10311.0,82.2511,82.284,81.7985,82.0865,10311.0
2017-07-13 10:30:00,99.8,100.08,99.64,100.0,6318.0,82.1194,82.3498,81.9878,82.284,6318.0
2017-07-13 11:00:00,99.92,100.1,99.92,100.1,8515.0,82.2182,82.3663,82.2182,82.3663,8515.0
2017-07-13 11:30:00,100.1,100.15,99.95,100.12,8467.0,82.3663,82.4074,82.2429,82.3827,8467.0
2017-07-13 12:00:00,100.15,100.32,100.12,100.2,9433.0,82.4074,82.5473,82.3827,82.4486,9433.0
2017-07-13 12:30:00,100.2,100.2,99.91,100.0,6759.0,82.4486,82.4486,82.2099,82.284,6759.0
2017-07-13 13:00:00,99.98,100.29,99.83,100.0,31012.0,82.2675,82.5226,82.1441,82.284,31012.0
2017-07-13 13:30:00,100.05,100.11,99.76,100.01,18683.0,82.3251,82.3745,82.0865,82.2922,18683.0
2017-07-13 14:00:00,100.06,100.29,99.95,100.26,20944.0,82.3334,82.5226,82.2429,82.4979,20944.0
2017-07-13 14:30:00,100.27,100.48,99.85,99.86,75238.0,82.5062,82.679,82.1606,82.1688,75238.0
2017-07-13 15:00:00,99.9,100.16,99.77,100.14,42074.0,82.2017,82.4156,82.0947,82.3992,42074.0
2017-07-13 15:30:00,100.15,100.59,99.91,100.14,82708.0,82.4074,82.7695,82.2099,82.3992,82708.0
2017-07-14 09:30:00,100.69,102.41,99.5,102.24,28143.0,82.8518,84.267,81.8726,84.1272,28143.0
2017-07-14 10:00:00,102.24,103.19,102.06,102.96,23808.0,84.1272,84.9089,83.979,84.7196,23808.0
2017-07-14 10:30:00,102.98,103.01,102.43,102.49,12624.0,84.7361,84.7607,84.2835,84.3329,12624.0
2017-07-14 11:00:00,102.51,102.77,101.99,102.27,31489.0,84.3493,84.5633,83.9214,84.1518,31489.0
2017-07-14 11:30:00,102.4,102.45,101.91,102.11,14783.0,84.2588,84.3,83.8556,84.0202,14783.0
2017-07-14 12:00:00,102.04,102.04,101.53,101.93,12624.0,83.9626,83.9626,83.5429,83.8721,12624.0
2017-07-14 12:30:00,101.85,102.09,101.5,101.98,7400.0,83.8062,84.0037,83.5183,83.9132,7400.0
2017-07-14 13:00:00,101.99,102.06,101.1,102.0,12149.0,83.9214,83.979,83.1891,83.9297,12149.0
2017-07-14 13:30:00,101.94,102.42,101.9,102.3,11734.0,83.8803,84.2753,83.8474,84.1765,11734.0
2017-07-14 14:00:00,102.27,102.72,102.23,102.52,15885.0,84.1518,84.5221,84.1189,84.3575,15885.0
2017-07-14 14:30:00,102.41,102.7,101.87,101.89,18186.0,84.267,84.5057,83.8227,83.8392,18186.0
2017-07-14 15:00:00,102.0,102.97,101.97,102.92,40865.0,83.9297,84.7278,83.905,84.6867,40865.0
2017-07-14 15:30:00,102.94,103.35,102.83,102.85,72736.0,84.7031,85.0405,84.6126,84.6291,72736.0
2017-07-17 09:30:00,102.91,102.91,101.61,102.26,8391.0,84.6785,84.6785,83.6088,84.1436,8391.0
2017-07-17 10:00:00,102.41,102.78,102.22,102.67,13376.0,84.267,84.5715,84.1107,84.481,13376.0
2017-07-17 10:30:00,102.59,102.73,102.48,102.65,6504.0,84.4151,84.5303,84.3246,84.4645,6504.0
2017-07-17 11:00:00,102.65,102.81,102.42,102.47,10732.0,84.4645,84.5962,84.2753,84.3164,10732.0
2017-07-17 11:30:00,102.4,102.44,102.2,102.38,2555.0,84.2588,84.2917,84.0942,84.2424,2555.0
2017-07-17 12:00:00,102.37,102.44,102.28,102.42,3350.0,84.2341,84.2917,84.1601,84.2753,3350.0
2017-07-17 12:30:00,102.44,102.54,102.28,102.35,2100.0,84.2917,84.374,84.1601,84.2177,2100.0
2017-07-17 13:00:00,102.33,102.59,102.21,102.42,8500.0,84.2012,84.4151,84.1025,84.2753,8500.0
2017-07-17 13:30:00,102.4,102.59,102.4,102.5,7445.0,84.2588,84.4151,84.2588,84.3411,7445.0
2017-07-17 14:00:00,102.5,102.92,102.5,102.73,7446.0,84.3411,84.6867,84.3411,84.5303,7446.0
2017-07-17 14:30:00,102.7,102.84,102.52,102.58,9210.0,84.5057,84.6209,84.3575,84.4069,9210.0
2017-07-17 15:00:00,102.69,102.82,102.69,102.74,3725.0,84.4974,84.6044,84.4974,84.5386,3725.0
2017-07-17 15:30:00,102.72,103.42,102.52,103.17,52531.0,84.5221,85.0981,84.3575,84.8924,52531.0
2017-07-18 09:30:00,103.02,103.27,102.48,102.58,8893.0,84.769,84.9747,84.3246,84.4069,8893.0
2017-07-18 10:00:00,102.6,102.81,102.5,102.51,13479.0,84.4234,84.5962,84.3411,84.3493,13479.0
2017-07-18 10:30:00,102.55,102.64,102.48,102.64,9900.0,84.3822,84.4563,84.3246,84.4563,9900.0
2017-07-18 11:00:00,102.58,102.76,102.5,102.53,11747.0,84.4069,84.555,84.3411,84.3658,11747.0
2017-07-18 11:30:00,102.53,102.98,102.53,102.86,4802.0,84.3658,84.7361,84.3658,84.6373,4802.0
2017-07-18 12:00:00,102.88,103.32,102.77,102.77,6214.0,84.6538,85.0158,84.5633,84.5633,6214.0
2017-07-18 12:30:00,102.78,102.85,102.63,102.65,3300.0,84.5715,84.6291,84.4481,84.4645,3300.0
2017-07-18 13:00:00,102.64,102.68,102.56,102.6,4800.0,84.4563,84.4892,84.3905,84.4234,4800.0
2017-07-18 13:30:00,102.6,102.74,102.53,102.71,4850.0,84.4234,84.5386,84.3658,84.5139,4850.0
2017-07-18 14:00:00,102.63,103.03,102.61,102.95,15007.0,84.4481,84.7772,84.4316,84.7114,15007.0
2017-07-18 14:30:00,102.89,103.02,102.7,102.73,8240.0,84.662,84.769,84.5057,84.5303,8240.0
2017-07-18 15:00:00,102.77,102.82,102.43,102.56,13976.0,84.5633,84.6044,84.2835,84.3905,13976.0
2017-07-18 15:30:00,102.55,102.88,102.47,102.71,110828.0,84.3822,84.6538,84.3164,84.5139,110828.0
2017-07-19 09:30:00,103.15,103.15,102.53,102.91,26983.0,84.8759,84.8759,84.3658,84.6785,26983.0
2017-07-19 10:00:00,102.85,103.45,102.84,103.05,19093.0,84.6291,85.1228,84.6209,84.7937,19093.0
2017-07-19 10:30:00,102.99,103.42,102.78,103.29,17831.0,84.7443,85.0981,84.5715,84.9911,17831.0
2017-07-19 11:00:00,103.34,103.57,103.19,103.41,13150.0,85.0323,85.2215,84.9089,85.0899,13150.0
2017-07-19 11:30:00,103.38,103.39,102.74,102.74,12464.0,85.0652,85.0734,84.5386,84.5386,12464.0
2017-07-19 12:00:00,102.79,103.42,102.76,103.22,14229.0,84.5797,85.0981,84.555,84.9335,14229.0
2017-07-19 12:30:00,103.12,103.12,102.35,102.38,10500.0,84.8513,84.8513,84.2177,84.2424,10500.0
2017-07-19 13:00:00,102.35,102.44,102.11,102.44,10574.0,84.2177,84.2917,84.0202,84.2917,10574.0
2017-07-19 13:30:00,102.44,102.47,102.23,102.27,8800.0,84.2917,84.3164,84.1189,84.1518,8800.0
2017-07-19 14:00:00,102.21,102.58,102.1,102.57,16189.0,84.1025,84.4069,84.012,84.3987,16189.0
2017-07-19 14:30:00,102.6,102.61,102.15,102.41,12765.0,84.4234,84.4316,84.0531,84.267,12765.0
2017-07-19 15:00:00,102.44,102.85,102.33,102.69,22676.0,84.2917,84.6291,84.2012,84.4974,22676.0
2017-07-19 15:30:00,102.7,103.07,102.66,102.86,46762.0,84.5057,84.8101,84.4727,84.6373,46762.0
2017-07-20 09:30:00,102.87,103.11,102.67,102.85,8475.0,84.6455,84.843,84.481,84.6291,8475.0
2017-07-20 10:00:00,102.71,103.0,102.37,102.97,21616.0,84.5139,84.7525,84.2341,84.7278,21616.0
2017-07-20 10:30:00,103.05,103.21,102.47,103.0,34233.0,84.7937,84.9253,84.3164,84.7525,34233.0
2017-07-20 11:00:00,103.07,103.17,102.84,103.0,11750.0,84.8101,84.8924,84.6209,84.7525,11750.0
2017-07-20 11:30:00,103.09,103.09,102.82,102.88,8549.0,84.8266,84.8266,84.6044,84.6538,8549.0
2017-07-20 12:00:00,102.91,102.99,102.88,102.94,2900.0,84.6785,84.7443,84.6538,84.7031,2900.0
2017-07-20 12:30:00,102.89,103.11,102.83,102.84,8113.0,84.662,84.843,84.6126,84.6209,8113.0
2017-07-20 13:00:00,102.84,102.99,102.55,102.98,15001.0,84.6209,84.7443,84.3822,84.7361,15001.0
2017-07-20 13:30:00,102.98,103.07,102.93,103.01,8841.0,84.7361,84.8101,84.6949,84.7607,8841.0
2017-07-20 14:00:00,103.01,103.12,102.94,103.03,5460.0,84.7607,84.8513,84.7031,84.7772,5460.0
2017-07-20 14:30:00,103.03,103.09,102.9,102.95,6046.0,84.7772,84.8266,84.6702,84.7114,6046.0
2017-07-20 15:00:00,102.92,103.16,102.92,103.07,6600.0,84.6867,84.8842,84.6867,84.8101,6600.0
2017-07-20 15:30:00,103.04,103.23,102.96,103.04,16035.0,84.7854,84.9418,84.7196,84.7854,16035.0
2017-07-21 09:30:00,103.28,103.31,102.65,102.89,8327.0,84.9829,85.0076,84.4645,84.662,8327.0
2017-07-21 10:00:00,102.86,102.99,102.69,102.76,9882.0,84.6373,84.7443,84.4974,84.555,9882.0
2017-07-21 10:30:00,102.73,102.91,102.61,102.85,24740.0,84.5303,84.6785,84.4316,84.6291,24740.0
2017-07-21 11:00:00,102.92,102.97,102.87,102.87,1100.0,84.6867,84.7278,84.6455,84.6455,1100.0
2017-07-21 11:30:00,102.9,102.95,102.81,102.91,3600.0,84.6702,84.7114,84.5962,84.6785,3600.0
2017-07-21 12:00:00,102.92,102.92,102.8,102.9,2715.0,84.6867,84.6867,84.5879,84.6702,2715.0
2017-07-21 12:30:00,102.85,103.26,102.85,103.19,7201.0,84.6291,84.9665,84.6291,84.9089,7201.0
2017-07-21 13:00:00,103.15,103.19,102.9,102.91,20410.0,84.8759,84.9089,84.6702,84.6785,20410.0
2017-07-21 13:30:00,102.92,102.95,102.7,102.81,20540.0,84.6867,84.7114,84.5057,84.5962,20540.0
2017-07-21 14:00:00,102.85,102.89,102.72,102.85,2801.0,84.6291,84.662,84.5221,84.6291,2801.0
2017-07-21 14:30:00,102.81,103.32,102.75,103.22,18753.0,84.5962,85.0158,84.5468,84.9335,18753.0
2017-07-21 15:00:00,103.22,103.67,102.94,103.07,35534.0,84.9335,85.3038,84.7031,84.8101,35534.0
2017-07-21 15:30:00,102.98,103.39,102.93,103.23,40617.0,84.7361,85.0734,84.6949,84.9418,40617.0
2017-07-24 09:30:00,103.32,103.82,102.83,103.42,16348.0,85.0158,85.4272,84.6126,85.0981,16348.0
2017-07-24 10:00:00,103.31,103.31,102.32,102.63,15800.0,85.0076,85.0076,84.193,84.4481,15800.0
2017-07-24 10:30:00,102.64,102.94,102.37,102.94,14084.0,84.4563,84.7031,84.2341,84.7031,14084.0
2017-07-24 11:00:00,102.86,102.93,102.56,102.62,11132.0,84.6373,84.6949,84.3905,84.4398,11132.0
2017-07-24 11:30:00,102.55,102.62,102.27,102.62,19729.0,84.3822,84.4398,84.1518,84.4398,19729.0
2017-07-24 12:00:00,102.67,102.94,102.42,102.87,10758.0,84.481,84.7031,84.2753,84.6455,10758.0
2017-07-24 12:30:00,102.82,102.92,102.21,102.88,9332.0,84.6044,84.6867,84.1025,84.6538,9332.0
2017-07-24 13:00:00,102.9,102.9,102.42,102.49,18707.0,84.6702,84.6702,84.2753,84.3329,18707.0
2017-07-24 13:30:00,102.55,102.85,102.5,102.62,13878.0,84.3822,84.6291,84.3411,84.4398,13878.0
2017-07-24 14:00:00,102.66,102.85,102.56,102.74,11009.0,84.4727,84.6291,84.3905,84.5386,11009.0
2017-07-24 14:30:00,102.77,102.87,102.51,102.54,6786.0,84.5633,84.6455,84.3493,84.374,6786.0
2017-07-24 15:00:00,102.58,102.95,102.5,102.78,21815.0,84.4069,84.7114,84.3411,84.5715,21815.0
2017-07-24 15:30:00,102.76,103.1,102.48,102.69,60639.0,84.555,84.8348,84.3246,84.4974,60639.0
2017-07-25 09:30:00,101.18,102.0,100.19,101.26,110541.0,83.2549,83.9297,82.4403,83.3208,110541.0
2017-07-25 10:00:00,101.23,101.23,100.44,100.55,35233.0,83.2961,83.2961,82.646,82.7366,35233.0
2017-07-25 10:30:00,100.55,100.7,100.0,100.02,121028.0,82.7366,82.86,82.284,82.3004,121028.0
2017-07-25 11:00:00,100.14,100.53,99.72,100.25,46617.0,82.3992,82.7201,82.0536,82.4897,46617.0
2017-07-25 11:30:00,100.17,100.59,99.95,100.25,30886.0,82.4239,82.7695,82.2429,82.4897,30886.0
2017-07-25 12:00:00,100.3,100.44,100.21,100.28,43482.0,82.5308,82.646,82.4568,82.5144,43482.0
2017-07-25 12:30:00,100.32,100.6,100.22,100.53,70456.0,82.5473,82.7777,82.465,82.7201,70456.0
2017-07-25 13:00:00,100.57,100.74,100.3,100.37,28106.0,82.753,82.8929,82.5308,82.5884,28106.0
2017-07-25 13:30:00,100.32,100.48,100.28,100.39,18364.0,82.5473,82.679,82.5144,82.6049,18364.0
2017-07-25 14:00:00,100.4,100.6,100.29,100.33,35387.0,82.6131,82.7777,82.5226,82.5555,35387.0
2017-07-25 14:30:00,100.31,100.59,100.27,100.46,64865.0,82.5391,82.7695,82.5062,82.6625,64865.0
2017-07-25 15:00:00,100.46,100.58,100.19,100.29,85400.0,82.6625,82.7612,82.4403,82.5226,85400.0
2017-07-25 15:30:00,100.29,100.55,100.11,100.5,79310.0,82.5226,82.7366,82.3745,82.6954,79310.0
2017-07-26 09:30:00,100.89,100.89,100.24,100.24,16457.0,83.0163,83.0163,82.4815,82.4815,16457.0
2017-07-26 10:00:00,100.24,100.69,100.19,100.6,15582.0,82.4815,82.8518,82.4403,82.7777,15582.0
2017-07-26 10:30:00,100.61,101.21,100.46,100.94,19446.0,82.7859,83.2796,82.6625,83.0575,19446.0
2017-07-26 11:00:00,100.9,100.9,100.57,100.67,7600.0,83.0245,83.0245,82.753,82.8353,7600.0
2017-07-26 11:30:00,100.69,100.86,100.47,100.81,18925.0,82.8518,82.9916,82.6707,82.9505,18925.0
2017-07-26 12:00:00,100.96,101.27,100.68,100.72,10150.0,83.0739,83.329,82.8435,82.8764,10150.0
2017-07-26 12:30:00,100.76,101.76,100.76,101.15,32395.0,82.9094,83.7322,82.9094,83.2303,32395.0
2017-07-26 13:00:00,101.1,101.27,100.86,101.0,115128.0,83.1891,83.329,82.9916,83.1068,115128.0
2017-07-26 13:30:00,101.0,101.4,100.87,101.21,33110.0,83.1068,83.436,82.9999,83.2796,33110.0
2017-07-26 14:00:00,101.08,101.55,100.99,101.17,48896.0,83.1727,83.5594,83.0986,83.2467,48896.0
2017-07-26 14:30:00,101.15,101.35,101.07,101.1,43810.0,83.2303,83.3948,83.1644,83.1891,43810.0
2017-07-26 15:00:00,101.16,101.32,101.01,101.05,23878.0,83.2385,83.3701,83.1151,83.148,23878.0
2017-07-26 15:30:00,101.04,101.17,100.98,101.05,52868.0,83.1397,83.2467,83.0904,83.148,52868.0
2017-07-27 09:30:00,101.16,102.09,100.74,101.2,22414.0,83.2385,84.0037,82.8929,83.2714,22414.0
2017-07-27 10:00:00,101.36,101.51,100.68,100.95,48454.0,83.4031,83.5265,82.8435,83.0657,48454.0
2017-07-27 10:30:00,100.9,101.16,100.84,100.97,10608.0,83.0245,83.2385,82.9752,83.0821,10608.0
2017-07-27 11:00:00,101.05,101.07,100.88,100.92,25393.0,83.148,83.1644,83.0081,83.041,25393.0
2017-07-27 11:30:00,100.92,101.06,100.8,100.96,23310.0,83.041,83.1562,82.9423,83.0739,23310.0
2017-07-27 12:00:00,100.95,101.02,100.82,100.94,18368.0,83.0657,83.1233,82.9587,83.0575,18368.0
2017-07-27 12:30:00,100.96,101.1,100.65,100.95,18588.0,83.0739,83.1891,82.8188,83.0657,18588.0
2017-07-27 13:00:00,100.87,101.0,100.43,100.77,27103.0,82.9999,83.1068,82.6378,82.9176,27103.0
2017-07-27 13:30:00,100.74,100.94,100.56,100.94,54944.0,82.8929,83.0575,82.7448,83.0575,54944.0
2017-07-27 14:00:00,100.94,101.57,100.88,101.07,20655.0,83.0575,83.5759,83.0081,83.1644,20655.0
2017-07-27 14:30:00,101.11,101.33,100.84,101.01,12599.0,83.1973,83.3784,82.9752,83.1151,12599.0
2017-07-27 15:00:00,101.07,101.08,100.79,101.02,9576.0,83.1644,83.1727,82.934,83.1233,9576.0
2017-07-27 15:30:00,101.0,101.18,100.89,101.01,46418.0,83.1068,83.2549,83.0163,83.1151,46418.0
2017-07-28 09:30:00,100.68,101.01,99.98,100.89,8828.0,82.8435,83.1151,82.2675,83.0163,8828.0
2017-07-28 10:00:00,100.89,101.05,100.29,100.4,29043.0,83.0163,83.148,82.5226,82.6131,29043.0
2017-07-28 10:30:00,100.45,100.65,100.14,100.54,31944.0,82.6543,82.8188,82.3992,82.7283,31944.0
2017-07-28 11:00:00,100.66,100.71,100.38,100.55,18510.0,82.8271,82.8682,82.5967,82.7366,18510.0
2017-07-28 11:30:00,100.7,100.76,100.47,100.6,9039.0,82.86,82.9094,82.6707,82.7777,9039.0
2017-07-28 12:00:00,100.59,100.69,100.42,100.55,11366.0,82.7695,82.8518,82.6296,82.7366,11366.0
2017-07-28 12:30:00,100.62,100.76,100.56,100.65,4500.0,82.7942,82.9094,82.7448,82.8188,4500.0
2017-07-28 13:00:00,100.75,101.0,100.54,100.76,8196.0,82.9011,83.1068,82.7283,82.9094,8196.0
2017-07-28 13:30:00,100.67,100.8,100.41,100.75,9220.0,82.8353,82.9423,82.6214,82.9011,9220.0
2017-07-28 14:00:00,100.79,100.87,100.68,100.87,3583.0,82.934,82.9999,82.8435,82.9999,3583.0
2017-07-28 14:30:00,100.86,101.11,100.73,101.11,26864.0,82.9916,83.1973,82.8847,83.1973,26864.0
2017-07-28 15:00:00,101.1,101.1,100.87,100.88,76979.0,83.1891,83.1891,82.9999,83.0081,76979.0
2017-07-28 15:30:00,100.95,101.46,100.85,101.4,72161.0,83.0657,83.4853,82.9834,83.436,72161.0
2017-07-31 09:30:00,101.46,101.46,100.77,101.18,17731.0,83.4853,83.4853,82.9176,83.2549,17731.0
2017-07-31 10:00:00,101.18,101.35,100.69,100.75,14738.0,83.2549,83.3948,82.8518,82.9011,14738.0
2017-07-31 10:30:00,100.86,100.93,100.61,100.71,26815.0,82.9916,83.0492,82.7859,82.8682,26815.0
2017-07-31 11:00:00,100.74,101.35,100.66,101.27,15282.0,82.8929,83.3948,82.8271,83.329,15282.0
2017-07-31 11:30:00,101.29,101.38,101.14,101.33,9348.0,83.3455,83.4195,83.222,83.3784,9348.0
2017-07-31 12:00:00,101.34,101.39,100.98,101.14,10000.0,83.3866,83.4277,83.0904,83.222,10000.0
2017-07-31 12:30:00,101.12,101.99,100.97,101.86,11069.0,83.2056,83.9214,83.0821,83.8145,11069.0
2017-07-31 13:00:00,101.84,102.03,101.54,101.54,16227.0,83.798,83.9544,83.5512,83.5512,16227.0
2017-07-31 13:30:00,101.65,101.78,101.31,101.48,7902.0,83.6417,83.7486,83.3619,83.5018,7902.0
2017-07-31 14:00:00,101.45,101.48,101.03,101.13,5800.0,83.4771,83.5018,83.1315,83.2138,5800.0
2017-07-31 14:30:00,101.14,101.22,100.97,101.02,16590.0,83.222,83.2879,83.0821,83.1233,16590.0
2017-07-31 15:00:00,101.02,101.05,100.74,100.82,11650.0,83.1233,83.148,82.8929,82.9587,11650.0
2017-07-31 15:30:00,100.81,101.02,100.8,100.81,40631.0,82.9505,83.1233,82.9423,82.9505,40631.0
2017-08-01 09:30:00,101.18,101.89,100.51,100.96,31177.0,83.2549,83.8392,82.7036,83.0739,31177.0
2017-08-01 10:00:00,100.95,101.05,100.7,100.8,15000.0,83.0657,83.148,82.86,82.9423,15000.0
2017-08-01 10:30:00,100.81,100.86,100.12,100.22,16270.0,82.9505,82.9916,82.3827,82.465,16270.0
2017-08-01 11:00:00,100.24,100.4,100.17,100.26,16158.0,82.4815,82.6131,82.4239,82.4979,16158.0
2017-08-01 11:30:00,100.31,100.38,100.2,100.32,6326.0,82.5391,82.5967,82.4486,82.5473,6326.0
2017-08-01 12:00:00,100.29,100.47,100.21,100.27,7599.0,82.5226,82.6707,82.4568,82.5062,7599.0
2017-08-01 12:30:00,100.29,100.29,100.14,100.15,10676.0,82.5226,82.5226,82.3992,82.4074,10676.0
2017-08-01 13:00:00,100.16,100.33,100.06,100.15,17063.0,82.4156,82.5555,82.3334,82.4074,17063.0
2017-08-01 13:30:00,100.08,100.53,100.01,100.35,18830.0,82.3498,82.7201,82.2922,82.572,18830.0
2017-08-01 14:00:00,100.35,100.37,99.97,100.06,11443.0,82.572,82.5884,82.2593,82.3334,11443.0
2017-08-01 14:30:00,100.02,100.12,99.93,100.06,14629.0,82.3004,82.3827,82.2264,82.3334,14629.0
2017-08-01 15:00:00,100.06,100.19,99.95,100.14,20057.0,82.3334,82.4403,82.2429,82.3992,20057.0
2017-08-01 15:30:00,100.09,100.17,99.81,99.86,60495.0,82.358,82.4239,82.1277,82.1688,60495.0
2017-08-02 09:30:00,99.52,100.62,99.0,100.33,9759.0,81.889,82.7942,81.4612,82.5555,9759.0
2017-08-02 10:00:00,100.43,100.59,99.8,99.8,17111.0,82.6378,82.7695,82.1194,82.1194,17111.0
2017-08-02 10:30:00,99.84,99.85,99.29,99.29,10005.0,82.1523,82.1606,81.6998,81.6998,10005.0
2017-08-02 11:00:00,99.33,99.65,99.23,99.51,81037.0,81.7327,81.996,81.6504,81.8808,81037.0
2017-08-02 11:30:00,99.54,99.61,99.41,99.55,17124.0,81.9055,81.9631,81.7985,81.9137,17124.0
2017-08-02 12:00:00,99.58,99.83,99.5,99.5,13639.0,81.9384,82.1441,81.8726,81.8726,13639.0
2017-08-02 12:30:00,99.62,99.77,99.56,99.77,16736.0,81.9713,82.0947,81.9219,82.0947,16736.0
2017-08-02 13:00:00,99.82,100.17,99.67,100.03,15480.0,82.1359,82.4239,82.0125,82.3087,15480.0
2017-08-02 13:30:00,100.0,100.17,99.88,99.97,6400.0,82.284,82.4239,82.1853,82.2593,6400.0
2017-08-02 14:00:00,99.97,100.0,99.9,99.9,4542.0,82.2593,82.284,82.2017,82.2017,4542.0
2017-08-02 14:30:00,99.92,100.0,99.65,99.81,9220.0,82.2182,82.284,81.996,82.1277,9220.0
2017-08-02 15:00:00,99.77,99.96,99.73,99.83,6836.0,82.0947,82.2511,82.0618,82.1441,6836.0
2017-08-02 15:30:00,99.85,100.2,99.8,99.93,41759.0,82.1606,82.4486,82.1194,82.2264,41759.0
2017-08-03 09:30:00,100.17,100.88,99.47,99.5,37689.0,82.4239,83.0081,81.8479,81.8726,37689.0
2017-08-03 10:00:00,99.45,100.0,99.35,99.66,39334.0,81.8314,82.284,81.7491,82.0042,39334.0
2017-08-03 10:30:00,99.56,99.84,99.32,99.59,17502.0,81.9219,82.1523,81.7245,81.9466,17502.0
2017-08-03 11:00:00,99.64,100.4,99.54,99.95,45866.0,81.9878,82.6131,81.9055,82.2429,45866.0
2017-08-03 11:30:00,99.98,100.09,99.74,99.76,7200.0,82.2675,82.358,82.0701,82.0865,7200.0
2017-08-03 12:00:00,99.78,100.1,99.78,99.92,12363.0,82.103,82.3663,82.103,82.2182,12363.0
2017-08-03 12:30:00,99.97,100.03,99.77,100.03,4966.0,82.2593,82.3087,82.0947,82.3087,4966.0
2017-08-03 13:00:00,100.08,100.18,99.79,99.79,9684.0,82.3498,82.4321,82.1112,82.1112,9684.0
2017-08-03 13:30:00,99.82,100.17,99.77,100.17,8355.0,82.1359,82.4239,82.0947,82.4239,8355.0
2017-08-03 14:00:00,100.12,100.17,99.77,99.95,15506.0,82.3827,82.4239,82.0947,82.2429,15506.0
2017-08-03 14:30:00,99.95,99.99,99.18,99.27,12892.0,82.2429,82.2758,81.6093,81.6833,12892.0
2017-08-03 15:00:00,99.3,99.56,99.25,99.54,20897.0,81.708,81.9219,81.6669,81.9055,20897.0
2017-08-03 15:30:00,99.53,99.77,99.46,99.64,60585.0,81.8973,82.0947,81.8397,81.9878,60585.0
2017-08-04 09:30:00,99.89,100.59,99.01,100.22,17810.0,82.1935,82.7695,81.4694,82.465,17810.0
2017-08-04 10:00:00,100.23,100.23,99.15,99.41,30518.0,82.4732,82.4732,81.5846,81.7985,30518.0
2017-08-04 10:30:00,99.41,99.48,99.06,99.06,10269.0,81.7985,81.8561,81.5105,81.5105,10269.0
2017-08-04 11:00:00,99.08,99.21,98.76,98.85,22271.0,81.527,81.6339,81.2637,81.3377,22271.0
2017-08-04 11:30:00,98.7,98.91,98.7,98.87,4548.0,81.2143,81.3871,81.2143,81.3542,4548.0
2017-08-04 12:00:00,98.86,99.12,98.86,98.97,6900.0,81.346,81.5599,81.346,81.4365,6900.0
2017-08-04 12:30:00,98.98,99.04,98.53,98.59,18492.0,81.4447,81.4941,81.0744,81.1238,18492.0
2017-08-04 13:00:00,98.61,99.03,98.61,99.03,7400.0,81.1402,81.4858,81.1402,81.4858,7400.0
2017-08-04 13:30:00,99.06,99.07,98.57,98.72,19227.0,81.5105,81.5188,81.1073,81.2308,19227.0
2017-08-04 14:00:00,98.81,98.97,98.69,98.85,7000.0,81.3048,81.4365,81.2061,81.3377,7000.0
2017-08-04 14:30:00,98.77,98.93,98.61,98.73,10749.0,81.2719,81.4036,81.1402,81.239,10749.0
2017-08-04 15:00:00,98.77,99.05,98.73,98.9,6762.0,81.2719,81.5023,81.239,81.3789,6762.0
2017-08-04 15:30:00,98.93,99.29,98.87,99.0,38956.0,81.4036,81.6998,81.3542,81.4612,38956.0
2017-08-07 09:30:00,98.93,99.71,98.76,98.85,11610.0,81.4036,82.0454,81.2637,81.3377,11610.0
2017-08-07 10:00:00,98.93,99.76,98.91,99.6,15427.0,81.4036,82.0865,81.3871,81.9549,15427.0
2017-08-07 10:30:00,99.6,99.64,99.15,99.24,6350.0,81.9549,81.9878,81.5846,81.6586,6350.0
2017-08-07 11:00:00,99.2,99.46,99.2,99.3,8260.0,81.6257,81.8397,81.6257,81.708,8260.0
2017-08-07 11:30:00,99.37,99.42,99.3,99.3,4500.0,81.7656,81.8067,81.708,81.708,4500.0
2017-08-07 12:00:00,99.3,99.46,99.3,99.35,16950.0,81.708,81.8397,81.708,81.7491,16950.0
2017-08-07 12:30:00,99.34,99.87,99.34,99.67,17380.0,81.7409,82.177,81.7409,82.0125,17380.0
2017-08-07 13:00:00,99.7,99.88,99.49,99.88,8293.0,82.0371,82.1853,81.8643,82.1853,8293.0
2017-08-07 13:30:00,99.9,99.94,99.62,99.75,8708.0,82.2017,82.2346,81.9713,82.0783,8708.0
2017-08-07 14:00:00,99.75,99.9,99.57,99.57,7400.0,82.0783,82.2017,81.9302,81.9302,7400.0
2017-08-07 14:30:00,99.5,99.75,99.5,99.63,9631.0,81.8726,82.0783,81.8726,81.9795,9631.0
2017-08-07 15:00:00,99.59,99.67,99.5,99.62,4450.0,81.9466,82.0125,81.8726,81.9713,4450.0
2017-08-07 15:30:00,99.64,99.75,99.5,99.74,32044.0,81.9878,82.0783,81.8726,82.0701,32044.0
2017-08-08 09:30:00,99.72,100.28,98.56,100.23,16759.0,82.0536,82.5144,81.0991,82.4732,16759.0
2017-08-08 10:00:00,100.33,100.33,100.1,100.19,15000.0,82.5555,82.5555,82.3663,82.4403,15000.0
2017-08-08 10:30:00,100.16,100.38,100.13,100.17,6200.0,82.4156,82.5967,82.391,82.4239,6200.0
2017-08-08 11:00:00,100.3,100.37,100.16,100.26,8947.0,82.5308,82.5884,82.4156,82.4979,8947.0
2017-08-08 11:30:00,100.25,100.52,100.25,100.45,3550.0,82.4897,82.7119,82.4897,82.6543,3550.0
2017-08-08 12:00:00,100.4,100.55,100.4,100.51,4500.0,82.6131,82.7366,82.6131,82.7036,4500.0
2017-08-08 12:30:00,100.5,100.54,100.25,100.25,4433.0,82.6954,82.7283,82.4897,82.4897,4433.0
2017-08-08 13:00:00,100.3,100.4,100.17,100.3,3433.0,82.5308,82.6131,82.4239,82.5308,3433.0
2017-08-08 13:30:00,100.31,100.31,99.7,99.83,4804.0,82.5391,82.5391,82.0371,82.1441,4804.0
2017-08-08 14:00:00,99.72,100.16,99.69,100.12,6470.0,82.0536,82.4156,82.0289,82.3827,6470.0
2017-08-08 14:30:00,100.11,100.23,99.75,99.77,5708.0,82.3745,82.4732,82.0783,82.0947,5708.0
2017-08-08 15:00:00,99.84,100.25,99.59,99.61,18050.0,82.1523,82.4897,81.9466,81.9631,18050.0
2017-08-08 15:30:00,99.61,99.7,99.29,99.61,33694.0,81.9631,82.0371,81.6998,81.9631,33694.0
2017-08-09 09:30:00,98.9,99.04,98.16,98.7,13657.0,81.3789,81.4941,80.77,81.2143,13657.0
2017-08-09 10:00:00,98.76,98.86,98.65,98.7,8923.0,81.2637,81.346,81.1732,81.2143,8923.0
2017-08-09 10:30:00,98.66,99.29,98.65,98.7,35381.0,81.1814,81.6998,81.1732,81.2143,35381.0
2017-08-09 11:00:00,98.75,98.8,98.7,98.79,13095.0,81.2554,81.2966,81.2143,81.2884,13095.0
2017-08-09 11:30:00,98.8,98.97,98.72,98.73,15687.0,81.2966,81.4365,81.2308,81.239,15687.0
2017-08-09 12:00:00,98.87,99.21,98.73,99.09,11850.0,81.3542,81.6339,81.239,81.5352,11850.0
2017-08-09 12:30:00,99.05,99.19,98.88,99.19,12250.0,81.5023,81.6175,81.3624,81.6175,12250.0
2017-08-09 13:00:00,99.23,99.29,98.86,99.01,7200.0,81.6504,81.6998,81.346,81.4694,7200.0
2017-08-09 13:30:00,99.0,99.24,98.94,99.23,3752.0,81.4612,81.6586,81.4118,81.6504,3752.0
2017-08-09 14:00:00,99.26,99.29,99.05,99.22,8325.0,81.6751,81.6998,81.5023,81.6422,8325.0
2017-08-09 14:30:00,99.3,99.31,99.14,99.17,3026.0,81.708,81.7162,81.5764,81.601,3026.0
2017-08-09 15:00:00,99.21,99.56,99.18,99.32,10414.0,81.6339,81.9219,81.6093,81.7245,10414.0
2017-08-09 15:30:00,99.32,99.63,99.24,99.58,25267.0,81.7245,81.9795,81.6586,81.9384,25267.0
2017-08-10 09:30:00,99.4,99.74,98.94,99.5,7504.0,81.7903,82.0701,81.4118,81.8726,7504.0
2017-08-10 10:00:00,99.52,99.53,98.92,98.96,9820.0,81.889,81.8973,81.3953,81.4282,9820.0
2017-08-10 10:30:00,98.95,99.63,98.88,99.25,17617.0,81.42,81.9795,81.3624,81.6669,17617.0
2017-08-10 11:00:00,99.29,99.74,99.24,99.53,13748.0,81.6998,82.0701,81.6586,81.8973,13748.0
2017-08-10 11:30:00,99.41,99.57,99.36,99.47,2518.0,81.7985,81.9302,81.7574,81.8479,2518.0
2017-08-10 12:00:00,99.49,99.51,99.03,99.18,8848.0,81.8643,81.8808,81.4858,81.6093,8848.0
2017-08-10 12:30:00,99.2,99.2,98.85,98.88,8401.0,81.6257,81.6257,81.3377,81.3624,8401.0
2017-08-10 13:00:00,98.95,99.09,98.9,99.01,2900.0,81.42,81.5352,81.3789,81.4694,2900.0
2017-08-10 13:30:00,99.02,99.18,98.93,99.06,4369.0,81.4776,81.6093,81.4036,81.5105,4369.0
2017-08-10 14:00:00,99.09,99.18,99.01,99.06,5592.0,81.5352,81.6093,81.4694,81.5105,5592.0
2017-08-10 14:30:00,99.14,99.48,99.03,99.34,4957.0,81.5764,81.8561,81.4858,81.7409,4957.0
2017-08-10 15:00:00,99.21,99.37,98.98,99.03,10415.0,81.6339,81.7656,81.4447,81.4858,10415.0
2017-08-10 15:30:00,99.04,99.13,98.86,98.94,49158.0,81.4941,81.5681,81.346,81.4118,49158.0
2017-08-11 09:30:00,98.33,99.1,98.31,98.68,22392.0,80.9099,81.5434,80.8934,81.1978,22392.0
2017-08-11 10:00:00,98.7,99.17,98.66,98.98,17605.0,81.2143,81.601,81.1814,81.4447,17605.0
2017-08-11 10:30:00,98.99,99.29,98.86,99.21,11347.0,81.4529,81.6998,81.346,81.6339,11347.0
2017-08-11 11:00:00,99.19,99.64,98.9,99.5,12200.0,81.6175,81.9878,81.3789,81.8726,12200.0
2017-08-11 11:30:00,99.59,99.7,99.14,99.6,39201.0,81.9466,82.0371,81.5764,81.9549,39201.0
2017-08-11 12:00:00,99.51,99.69,99.37,99.55,15680.0,81.8808,82.0289,81.7656,81.9137,15680.0
2017-08-11 12:30:00,99.6,100.03,99.42,99.9,9235.0,81.9549,82.3087,81.8067,82.2017,9235.0
2017-08-11 13:00:00,99.86,99.94,99.56,99.73,8032.0,82.1688,82.2346,81.9219,82.0618,8032.0
2017-08-11 13:30:00,99.74,99.88,99.6,99.88,4725.0,82.0701,82.1853,81.9549,82.1853,4725.0
2017-08-11 14:00:00,99.85,99.97,99.58,99.9,8173.0,82.1606,82.2593,81.9384,82.2017,8173.0
2017-08-11 14:30:00,99.86,100.02,99.61,99.78,14260.0,82.1688,82.3004,81.9631,82.103,14260.0
2017-08-11 15:00:00,99.76,99.93,99.52,99.9,15221.0,82.0865,82.2264,81.889,82.2017,15221.0
2017-08-11 15:30:00,99.92,100.05,99.75,99.99,31160.0,82.2182,82.3251,82.0783,82.2758,31160.0
2017-08-14 09:30:00,100.51,100.9,100.35,100.48,7589.0,82.7036,83.0245,82.572,82.679,7589.0
2017-08-14 10:00:00,100.38,100.59,100.0,100.5,17400.0,82.5967,82.7695,82.284,82.6954,17400.0
2017-08-14 10:30:00,100.47,101.26,100.47,101.22,9288.0,82.6707,83.3208,82.6707,83.2879,9288.0
2017-08-14 11:00:00,101.16,101.19,100.82,101.19,6200.0,83.2385,83.2632,82.9587,83.2632,6200.0
2017-08-14 11:30:00,101.16,101.26,101.1,101.1,6934.0,83.2385,83.3208,83.1891,83.1891,6934.0
2017-08-14 12:00:00,101.06,101.4,101.06,101.2,12698.0,83.1562,83.436,83.1562,83.2714,12698.0
2017-08-14 12:30:00,101.19,101.2,100.94,101.02,3846.0,83.2632,83.2714,83.0575,83.1233,3846.0
2017-08-14 13:00:00,100.94,101.53,100.82,101.52,7720.0,83.0575,83.5429,82.9587,83.5347,7720.0
2017-08-14 13:30:00,101.53,101.55,101.2,101.25,6699.0,83.5429,83.5594,83.2714,83.3125,6699.0
2017-08-14 14:00:00,101.25,101.36,101.21,101.27,6100.0,83.3125,83.4031,83.2796,83.329,6100.0
2017-08-14 14:30:00,101.21,101.57,101.12,101.39,21485.0,83.2796,83.5759,83.2056,83.4277,21485.0
2017-08-14 15:00:00,101.32,101.44,101.18,101.39,10286.0,83.3701,83.4689,83.2549,83.4277,10286.0
2017-08-14 15:30:00,101.36,101.67,100.96,101.13,54729.0,83.4031,83.6581,83.0739,83.2138,54729.0
2017-08-15 09:30:00,101.1,101.14,100.58,101.05,7843.0,83.1891,83.222,82.7612,83.148,7843.0
2017-08-15 10:00:00,101.06,101.29,100.76,101.24,11435.0,83.1562,83.3455,82.9094,83.3043,11435.0
2017-08-15 10:30:00,101.25,101.44,101.11,101.13,10148.0,83.3125,83.4689,83.1973,83.2138,10148.0
2017-08-15 11:00:00,101.12,101.25,101.08,101.22,6300.0,83.2056,83.3125,83.1727,83.2879,6300.0
2017-08-15 11:30:00,101.22,101.35,101.13,101.24,4711.0,83.2879,83.3948,83.2138,83.3043,4711.0
2017-08-15 12:00:00,101.2,101.31,101.2,101.28,2931.0,83.2714,83.3619,83.2714,83.3372,2931.0
2017-08-15 12:30:00,101.28,101.33,101.1,101.2,9920.0,83.3372,83.3784,83.1891,83.2714,9920.0
2017-08-15 13:00:00,101.19,101.33,101.14,101.23,7450.0,83.2632,83.3784,83.222,83.2961,7450.0
2017-08-15 13:30:00,101.22,101.34,101.2,101.25,6496.0,83.2879,83.3866,83.2714,83.3125,6496.0
2017-08-15 14:00:00,101.26,101.51,101.23,101.33,12412.0,83.3208,83.5265,83.2961,83.3784,12412.0
2017-08-15 14:30:00,101.25,101.31,101.19,101.28,5538.0,83.3125,83.3619,83.2632,83.3372,5538.0
2017-08-15 15:00:00,101.32,101.59,101.32,101.34,6745.0,83.3701,83.5923,83.3701,83.3866,6745.0
2017-08-15 15:30:00,101.38,101.67,101.3,101.65,19987.0,83.4195,83.6581,83.3537,83.6417,19987.0
2017-08-16 09:30:00,102.03,102.06,100.97,101.03,18818.0,83.9544,83.979,83.0821,83.1315,18818.0
2017-08-16 10:00:00,101.0,101.73,101.0,101.3,13112.0,83.1068,83.7075,83.1068,83.3537,13112.0
2017-08-16 10:30:00,101.31,101.46,101.09,101.32,13386.0,83.3619,83.4853,83.1809,83.3701,13386.0
2017-08-16 11:00:00,101.25,101.25,101.09,101.23,7700.0,83.3125,83.3125,83.1809,83.2961,7700.0
2017-08-16 11:30:00,101.22,101.43,101.2,101.41,38823.0,83.2879,83.4607,83.2714,83.4442,38823.0
2017-08-16 12:00:00,101.45,101.45,101.07,101.11,21972.0,83.4771,83.4771,83.1644,83.1973,21972.0
2017-08-16 12:30:00,101.1,101.12,100.76,100.84,11200.0,83.1891,83.2056,82.9094,82.9752,11200.0
2017-08-16 13:00:00,100.89,101.08,100.81,101.0,10026.0,83.0163,83.1727,82.9505,83.1068,10026.0
2017-08-16 13:30:00,100.99,101.2,100.92,101.18,16742.0,83.0986,83.2714,83.041,83.2549,16742.0
2017-08-16 14:00:00,101.14,101.34,101.07,101.2,27025.0,83.222,83.3866,83.1644,83.2714,27025.0
2017-08-16 14:30:00,101.21,101.29,100.96,101.06,20147.0,83.2796,83.3455,83.0739,83.1562,20147.0
2017-08-16 15:00:00,100.98,101.14,100.91,101.1,15280.0,83.0904,83.222,83.0328,83.1891,15280.0
2017-08-16 15:30:00,101.11,101.28,100.9,100.97,41095.0,83.1973,83.3372,83.0245,83.0821,41095.0
2017-08-17 09:30:00,100.47,101.89,100.47,101.48,12794.0,82.6707,83.8392,82.6707,83.5018,12794.0
2017-08-17 10:00:00,101.61,101.91,101.5,101.87,10557.0,83.6088,83.8556,83.5183,83.8227,10557.0
2017-08-17 10:30:00,101.83,101.98,100.92,100.92,12734.0,83.7898,83.9132,83.041,83.041,12734.0
2017-08-17 11:00:00,100.81,100.88,100.62,100.62,9955.0,82.9505,83.0081,82.7942,82.7942,9955.0
2017-08-17 11:30:00,100.56,100.68,100.38,100.64,10058.0,82.7448,82.8435,82.5967,82.8106,10058.0
2017-08-17 12:00:00,100.54,100.63,100.43,100.63,8204.0,82.7283,82.8024,82.6378,82.8024,8204.0
2017-08-17 12:30:00,100.55,100.57,100.38,100.43,13062.0,82.7366,82.753,82.5967,82.6378,13062.0
2017-08-17 13:00:00,100.41,100.42,100.15,100.33,19500.0,82.6214,82.6296,82.4074,82.5555,19500.0
2017-08-17 13:30:00,100.33,100.44,100.31,100.4,12234.0,82.5555,82.646,82.5391,82.6131,12234.0
2017-08-17 14:00:00,100.37,100.5,100.23,100.47,12050.0,82.5884,82.6954,82.4732,82.6707,12050.0
2017-08-17 14:30:00,100.51,100.63,100.38,100.52,14681.0,82.7036,82.8024,82.5967,82.7119,14681.0
2017-08-17 15:00:00,100.48,100.54,100.32,100.46,21473.0,82.679,82.7283,82.5473,82.6625,21473.0
2017-08-17 15:30:00,100.42,100.49,100.28,100.39,66460.0,82.6296,82.6872,82.5144,82.6049,66460.0
2017-08-18 09:30:00,100.35,101.12,99.86,100.43,66090.0,82.572,83.2056,82.1688,82.6378,66090.0
2017-08-18 10:00:00,100.5,100.98,100.4,100.97,13478.0,82.6954,83.0904,82.6131,83.0821,13478.0
2017-08-18 10:30:00,100.93,100.97,100.22,100.42,8574.0,83.0492,83.0821,82.465,82.6296,8574.0
2017-08-18 11:00:00,100.27,100.78,99.94,100.76,34075.0,82.5062,82.9258,82.2346,82.9094,34075.0
2017-08-18 11:30:00,100.78,101.01,100.65,100.91,3600.0,82.9258,83.1151,82.8188,83.0328,3600.0
2017-08-18 12:00:00,100.83,100.88,100.38,100.41,6272.0,82.967,83.0081,82.5967,82.6214,6272.0
2017-08-18 12:30:00,100.56,101.02,100.53,100.94,4166.0,82.7448,83.1233,82.7201,83.0575,4166.0
2017-08-18 13:00:00,100.92,101.14,100.87,101.07,5007.0,83.041,83.222,82.9999,83.1644,5007.0
2017-08-18 13:30:00,101.02,101.05,100.82,100.89,4486.0,83.1233,83.148,82.9587,83.0163,4486.0
2017-08-18 14:00:00,100.88,101.03,100.88,101.01,7150.0,83.0081,83.1315,83.0081,83.1151,7150.0
2017-08-18 14:30:00,100.98,101.13,100.98,101.02,16475.0,83.0904,83.2138,83.0904,83.1233,16475.0
2017-08-18 15:00:00,101.03,101.09,100.87,100.92,13191.0,83.1315,83.1809,82.9999,83.041,13191.0
2017-08-18 15:30:00,100.92,101.04,100.85,101.02,25443.0,83.041,83.1397,82.9834,83.1233,25443.0
2017-08-21 09:30:00,101.07,102.36,100.83,102.12,29968.0,83.1644,84.2259,82.967,84.0284,29968.0
2017-08-21 10:00:00,101.99,102.23,101.62,101.8,10033.0,83.9214,84.1189,83.617,83.7651,10033.0
2017-08-21 10:30:00,101.75,101.88,101.67,101.71,3965.0,83.724,83.8309,83.6581,83.691,3965.0
2017-08-21 11:00:00,101.77,102.14,101.62,101.99,4812.0,83.7404,84.0449,83.617,83.9214,4812.0
2017-08-21 11:30:00,101.92,101.98,101.73,101.73,4732.0,83.8638,83.9132,83.7075,83.7075,4732.0
2017-08-21 12:00:00,101.66,101.66,101.27,101.28,1900.0,83.6499,83.6499,83.329,83.3372,1900.0
2017-08-21 12:30:00,101.32,101.83,101.31,101.58,18358.0,83.3701,83.7898,83.3619,83.5841,18358.0
2017-08-21 13:00:00,101.55,101.6,101.42,101.44,1500.0,83.5594,83.6005,83.4524,83.4689,1500.0
2017-08-21 13:30:00,101.48,101.49,101.27,101.28,4699.0,83.5018,83.51,83.329,83.3372,4699.0
2017-08-21 14:00:00,101.31,101.53,101.15,101.28,39926.0,83.3619,83.5429,83.2303,83.3372,39926.0
2017-08-21 14:30:00,101.29,101.34,101.02,101.21,7795.0,83.3455,83.3866,83.1233,83.2796,7795.0
2017-08-21 15:00:00,101.2,101.37,101.13,101.37,8361.0,83.2714,83.4113,83.2138,83.4113,8361.0
2017-08-21 15:30:00,101.35,101.46,101.05,101.14,41009.0,83.3948,83.4853,83.148,83.222,41009.0
2017-08-22 09:30:00,101.12,102.13,101.12,101.43,18883.0,83.2056,84.0366,83.2056,83.4607,18883.0
2017-08-22 10:00:00,101.45,101.45,101.26,101.28,8184.0,83.4771,83.4771,83.3208,83.3372,8184.0
2017-08-22 10:30:00,101.27,101.55,101.27,101.55,4013.0,83.329,83.5594,83.329,83.5594,4013.0
2017-08-22 11:00:00,101.55,102.02,101.55,101.9,12100.0,83.5594,83.9461,83.5594,83.8474,12100.0
2017-08-22 11:30:00,101.89,101.98,101.68,101.96,3300.0,83.8392,83.9132,83.6664,83.8968,3300.0
2017-08-22 12:00:00,102.07,102.35,101.52,101.67,4662.0,83.9873,84.2177,83.5347,83.6581,4662.0
2017-08-22 12:30:00,101.61,101.61,101.25,101.47,9914.0,83.6088,83.6088,83.3125,83.4936,9914.0
2017-08-22 13:00:00,101.44,101.45,101.32,101.45,2669.0,83.4689,83.4771,83.3701,83.4771,2669.0
2017-08-22 13:30:00,101.38,101.47,101.22,101.25,13431.0,83.4195,83.4936,83.2879,83.3125,13431.0
2017-08-22 14:00:00,101.22,101.3,101.22,101.26,7454.0,83.2879,83.3537,83.2879,83.3208,7454.0
2017-08-22 14:30:00,101.3,101.58,101.08,101.35,11023.0,83.3537,83.5841,83.1727,83.3948,11023.0
2017-08-22 15:00:00,101.22,101.23,100.86,101.04,9168.0,83.2879,83.2961,82.9916,83.1397,9168.0
2017-08-22 15:30:00,100.97,101.15,100.82,100.91,21751.0,83.0821,83.2303,82.9587,83.0328,21751.0
2017-08-23 09:30:00,100.71,100.89,100.27,100.71,20907.0,82.8682,83.0163,82.5062,82.8682,20907.0
2017-08-23 10:00:00,100.64,100.95,100.43,100.73,32755.0,82.8106,83.0657,82.6378,82.8847,32755.0
2017-08-23 10:30:00,100.76,100.76,100.37,100.42,11372.0,82.9094,82.9094,82.5884,82.6296,11372.0
2017-08-23 11:00:00,100.39,100.8,100.38,100.68,18740.0,82.6049,82.9423,82.5967,82.8435,18740.0
2017-08-23 11:30:00,100.66,100.88,100.47,100.7,5900.0,82.8271,83.0081,82.6707,82.86,5900.0
2017-08-23 12:00:00,100.7,100.76,100.62,100.76,8466.0,82.86,82.9094,82.7942,82.9094,8466.0
2017-08-23 12:30:00,100.7,100.71,100.47,100.65,6620.0,82.86,82.8682,82.6707,82.8188,6620.0
2017-08-23 13:00:00,100.7,100.7,100.39,100.54,9320.0,82.86,82.86,82.6049,82.7283,9320.0
2017-08-23 13:30:00,100.6,100.61,100.51,100.6,9304.0,82.7777,82.7859,82.7036,82.7777,9304.0
2017-08-23 14:00:00,100.6,100.62,100.38,100.49,11387.0,82.7777,82.7942,82.5967,82.6872,11387.0
2017-08-23 14:30:00,100.52,100.82,100.52,100.74,8704.0,82.7119,82.9587,82.7119,82.8929,8704.0
2017-08-23 15:00:00,100.67,100.9,100.61,100.7,15599.0,82.8353,83.0245,82.7859,82.86,15599.0
2017-08-23 15:30:00,100.7,100.83,100.55,100.78,38385.0,82.86,82.967,82.7366,82.9258,38385.0
2017-08-24 09:30:00,100.88,101.24,100.42,100.42,6578.0,83.0081,83.3043,82.6296,82.6296,6578.0
2017-08-24 10:00:00,100.44,100.75,100.29,100.73,20600.0,82.646,82.9011,82.5226,82.8847,20600.0
2017-08-24 10:30:00,100.73,101.36,100.62,101.09,26900.0,82.8847,83.4031,82.7942,83.1809,26900.0
2017-08-24 11:00:00,101.09,101.62,101.09,101.34,11164.0,83.1809,83.617,83.1809,83.3866,11164.0
2017-08-24 11:30:00,101.21,101.6,101.01,101.5,27803.0,83.2796,83.6005,83.1151,83.5183,27803.0
2017-08-24 12:00:00,101.47,101.47,101.15,101.19,6477.0,83.4936,83.4936,83.2303,83.2632,6477.0
2017-08-24 12:30:00,101.25,101.43,101.18,101.33,7100.0,83.3125,83.4607,83.2549,83.3784,7100.0
2017-08-24 13:00:00,101.3,101.38,101.17,101.22,8991.0,83.3537,83.4195,83.2467,83.2879,8991.0
2017-08-24 13:30:00,101.22,101.24,100.95,100.97,21449.0,83.2879,83.3043,83.0657,83.0821,21449.0
2017-08-24 14:00:00,100.96,101.13,100.58,100.67,13854.0,83.0739,83.2138,82.7612,82.8353,13854.0
2017-08-24 14:30:00,100.75,100.98,100.57,100.57,9062.0,82.9011,83.0904,82.753,82.753,9062.0
2017-08-24 15:00:00,100.67,100.73,100.54,100.55,4895.0,82.8353,82.8847,82.7283,82.7366,4895.0
2017-08-24 15:30:00,100.55,100.64,100.36,100.51,25956.0,82.7366,82.8106,82.5802,82.7036,25956.0
2017-08-25 09:30:00,101.13,101.15,100.37,100.37,41625.0,83.2138,83.2303,82.5884,82.5884,41625.0
2017-08-25 10:00:00,100.46,101.05,100.46,100.74,39098.0,82.6625,83.148,82.6625,82.8929,39098.0
2017-08-25 10:30:00,100.75,100.85,100.64,100.68,22202.0,82.9011,82.9834,82.8106,82.8435,22202.0
2017-08-25 11:00:00,100.69,100.72,100.51,100.51,9575.0,82.8518,82.8764,82.7036,82.7036,9575.0
2017-08-25 11:30:00,100.57,100.67,100.56,100.6,9449.0,82.753,82.8353,82.7448,82.7777,9449.0
2017-08-25 12:00:00,100.59,100.7,100.59,100.68,8366.0,82.7695,82.86,82.7695,82.8435,8366.0
2017-08-25 12:30:00,100.69,100.75,100.63,100.72,9317.0,82.8518,82.9011,82.8024,82.8764,9317.0
2017-08-25 13:00:00,100.72,100.78,100.72,100.78,16474.0,82.8764,82.9258,82.8764,82.9258,16474.0
2017-08-25 13:30:00,100.79,100.85,100.4,100.41,14615.0,82.934,82.9834,82.6131,82.6214,14615.0
2017-08-25 14:00:00,100.41,100.43,100.1,100.18,10821.0,82.6214,82.6378,82.3663,82.4321,10821.0
2017-08-25 14:30:00,100.21,100.44,100.16,100.38,8876.0,82.4568,82.646,82.4156,82.5967,8876.0
2017-08-25 15:00:00,100.28,100.5,100.17,100.49,60113.0,82.5144,82.6954,82.4239,82.6872,60113.0
2017-08-25 15:30:00,100.5,100.59,100.25,100.32,44690.0,82.6954,82.7695,82.4897,82.5473,44690.0
2017-08-28 09:30:00,100.34,100.51,99.96,100.46,11178.0,82.5638,82.7036,82.2511,82.6625,11178.0
2017-08-28 10:00:00,100.52,101.18,100.38,100.38,14511.0,82.7119,83.2549,82.5967,82.5967,14511.0
2017-08-28 10:30:00,100.42,100.53,100.0,100.18,10910.0,82.6296,82.7201,82.284,82.4321,10910.0
2017-08-28 11:00:00,100.19,100.26,99.89,99.97,4750.0,82.4403,82.4979,82.1935,82.2593,4750.0
2017-08-28 11:30:00,100.13,100.21,99.62,99.8,9297.0,82.391,82.4568,81.9713,82.1194,9297.0
2017-08-28 12:00:00,99.79,100.02,99.68,100.0,11900.0,82.1112,82.3004,82.0207,82.284,11900.0
2017-08-28 12:30:00,100.03,100.04,99.77,99.96,15669.0,82.3087,82.3169,82.0947,82.2511,15669.0
2017-08-28 13:00:00,99.94,100.13,99.88,100.13,8863.0,82.2346,82.391,82.1853,82.391,8863.0
2017-08-28 13:30:00,100.08,100.09,99.88,99.96,8900.0,82.3498,82.358,82.1853,82.2511,8900.0
2017-08-28 14:00:00,100.03,100.21,99.77,100.18,15553.0,82.3087,82.4568,82.0947,82.4321,15553.0
2017-08-28 14:30:00,100.17,100.32,100.04,100.15,6807.0,82.4239,82.5473,82.3169,82.4074,6807.0
2017-08-28 15:00:00,100.14,100.24,99.96,99.97,11906.0,82.3992,82.4815,82.2511,82.2593,11906.0
2017-08-28 15:30:00,99.98,100.3,99.97,100.18,20040.0,82.2675,82.5308,82.2593,82.4321,20040.0
2017-08-29 09:30:00,99.95,100.45,99.9,99.9,7748.0,82.2429,82.6543,82.2017,82.2017,7748.0
2017-08-29 10:00:00,99.94,100.05,99.61,99.64,20302.0,82.2346,82.3251,81.9631,81.9878,20302.0
2017-08-29 10:30:00,99.81,100.07,99.81,100.0,18813.0,82.1277,82.3416,82.1277,82.284,18813.0
2017-08-29 11:00:00,99.99,100.35,99.9,100.29,5975.0,82.2758,82.572,82.2017,82.5226,5975.0
2017-08-29 11:30:00,100.31,100.55,100.27,100.42,30772.0,82.5391,82.7366,82.5062,82.6296,30772.0
2017-08-29 12:00:00,100.43,100.54,100.41,100.48,2625.0,82.6378,82.7283,82.6214,82.679,2625.0
2017-08-29 12:30:00,100.39,100.42,100.19,100.24,3800.0,82.6049,82.6296,82.4403,82.4815,3800.0
2017-08-29 13:00:00,100.28,100.29,99.99,100.22,7951.0,82.5144,82.5226,82.2758,82.465,7951.0
2017-08-29 13:30:00,100.27,100.5,100.27,100.45,15059.0,82.5062,82.6954,82.5062,82.6543,15059.0
2017-08-29 14:00:00,100.39,100.53,100.36,100.39,14966.0,82.6049,82.7201,82.5802,82.6049,14966.0
2017-08-29 14:30:00,100.39,100.59,100.39,100.41,9474.0,82.6049,82.7695,82.6049,82.6214,9474.0
2017-08-29 15:00:00,100.44,100.51,100.02,100.21,14866.0,82.646,82.7036,82.3004,82.4568,14866.0
2017-08-29 15:30:00,100.26,100.65,100.23,100.44,51772.0,82.4979,82.8188,82.4732,82.646,51772.0
2017-08-30 09:30:00,100.33,100.62,99.79,99.99,15719.0,82.5555,82.7942,82.1112,82.2758,15719.0
2017-08-30 10:00:00,100.07,100.18,99.73,99.73,10535.0,82.3416,82.4321,82.0618,82.0618,10535.0
2017-08-30 10:30:00,99.74,99.89,99.64,99.82,5600.0,82.0701,82.1935,81.9878,82.1359,5600.0
2017-08-30 11:00:00,99.94,100.09,99.91,99.93,5250.0,82.2346,82.358,82.2099,82.2264,5250.0
2017-08-30 11:30:00,99.93,100.24,99.93,100.21,5860.0,82.2264,82.4815,82.2264,82.4568,5860.0
2017-08-30 12:00:00,100.19,100.27,100.14,100.14,4714.0,82.4403,82.5062,82.3992,82.3992,4714.0
2017-08-30 12:30:00,100.21,100.47,100.2,100.25,9016.0,82.4568,82.6707,82.4486,82.4897,9016.0
2017-08-30 13:00:00,100.26,100.48,100.15,100.19,7100.0,82.4979,82.679,82.4074,82.4403,7100.0
2017-08-30 13:30:00,100.21,100.37,100.14,100.19,7800.0,82.4568,82.5884,82.3992,82.4403,7800.0
2017-08-30 14:00:00,100.14,100.29,100.1,100.16,7001.0,82.3992,82.5226,82.3663,82.4156,7001.0
2017-08-30 14:30:00,100.2,100.22,100.07,100.1,11243.0,82.4486,82.465,82.3416,82.3663,11243.0
2017-08-30 15:00:00,100.1,100.14,99.96,100.14,12905.0,82.3663,82.3992,82.2511,82.3992,12905.0
2017-08-30 15:30:00,100.16,100.64,100.16,100.36,31573.0,82.4156,82.8106,82.4156,82.5802,31573.0
2017-08-31 09:30:00,100.85,100.85,99.81,100.27,28901.0,82.9834,82.9834,82.1277,82.5062,28901.0
2017-08-31 10:00:00,100.26,100.84,100.15,100.75,9900.0,82.4979,82.9752,82.4074,82.9011,9900.0
2017-08-31 10:30:00,100.77,100.79,100.5,100.59,9065.0,82.9176,82.934,82.6954,82.7695,9065.0
2017-08-31 11:00:00,100.55,100.73,100.21,100.22,13300.0,82.7366,82.8847,82.4568,82.465,13300.0
2017-08-31 11:30:00,100.21,100.24,99.79,99.98,26824.0,82.4568,82.4815,82.1112,82.2675,26824.0
2017-08-31 12:00:00,99.94,100.12,99.89,100.12,8000.0,82.2346,82.3827,82.1935,82.3827,8000.0
2017-08-31 12:30:00,100.14,100.56,100.09,100.11,17606.0,82.3992,82.7448,82.358,82.3745,17606.0
2017-08-31 13:00:00,100.13,100.22,100.0,100.01,13000.0,82.391,82.465,82.284,82.2922,13000.0
2017-08-31 13:30:00,100.06,100.32,99.95,100.26,12526.0,82.3334,82.5473,82.2429,82.4979,12526.0
2017-08-31 14:00:00,100.25,100.31,100.07,100.09,6639.0,82.4897,82.5391,82.3416,82.358,6639.0
2017-08-31 14:30:00,100.12,100.2,99.93,100.14,9922.0,82.3827,82.4486,82.2264,82.3992,9922.0
2017-08-31 15:00:00,100.19,100.19,99.88,100.04,22796.0,82.4403,82.4403,82.1853,82.3169,22796.0
2017-08-31 15:30:00,100.0,100.14,99.91,100.01,54124.0,82.284,82.3992,82.2099,82.2922,54124.0
2017-09-01 09:30:00,100.5,100.82,100.5,100.58,11075.0,82.6954,82.9587,82.6954,82.7612,11075.0
2017-09-01 10:00:00,100.66,100.69,100.37,100.46,9519.0,82.8271,82.8518,82.5884,82.6625,9519.0
2017-09-01 10:30:00,100.45,100.55,100.33,100.44,20450.0,82.6543,82.7366,82.5555,82.646,20450.0
2017-09-01 11:00:00,100.45,100.47,100.09,100.13,11176.0,82.6543,82.6707,82.358,82.391,11176.0
2017-09-01 11:30:00,100.13,100.2,99.98,100.05,11980.0,82.391,82.4486,82.2675,82.3251,11980.0
2017-09-01 12:00:00,100.09,100.15,99.91,99.97,7394.0,82.358,82.4074,82.2099,82.2593,7394.0
2017-09-01 12:30:00,99.99,100.02,99.79,99.79,9236.0,82.2758,82.3004,82.1112,82.1112,9236.0
2017-09-01 13:00:00,99.88,100.06,99.85,100.0,7345.0,82.1853,82.3334,82.1606,82.284,7345.0
2017-09-01 13:30:00,100.06,100.07,99.84,99.84,11969.0,82.3334,82.3416,82.1523,82.1523,11969.0
2017-09-01 14:00:00,99.89,100.06,99.87,99.95,9937.0,82.1935,82.3334,82.177,82.2429,9937.0
2017-09-01 14:30:00,99.93,99.97,99.68,99.68,17972.0,82.2264,82.2593,82.0207,82.0207,17972.0
2017-09-01 15:00:00,99.68,99.8,99.62,99.72,14073.0,82.0207,82.1194,81.9713,82.0536,14073.0
2017-09-01 15:30:00,99.72,99.79,99.62,99.7,38666.0,82.0536,82.1112,81.9713,82.0371,38666.0
2017-09-05 09:30:00,99.48,99.64,98.38,98.42,33143.0,81.8561,81.9878,80.951,80.9839,33143.0
2017-09-05 10:00:00,98.53,98.92,98.34,98.69,26068.0,81.0744,81.3953,80.9181,81.2061,26068.0
2017-09-05 10:30:00,98.73,98.75,98.43,98.43,5700.0,81.239,81.2554,80.9921,80.9921,5700.0
2017-09-05 11:00:00,98.43,98.47,97.9,97.9,8059.0,80.9921,81.025,80.556,80.556,8059.0
2017-09-05 11:30:00,97.93,98.08,97.72,97.75,11196.0,80.5807,80.7041,80.4079,80.4326,11196.0
2017-09-05 12:00:00,97.77,97.77,97.38,97.44,9424.0,80.4491,80.4491,80.1282,80.1775,9424.0
2017-09-05 12:30:00,97.4,97.42,96.74,96.87,29720.0,80.1446,80.1611,79.6015,79.7085,29720.0
2017-09-05 13:00:00,96.83,96.88,96.47,96.58,12666.0,79.6756,79.7167,79.3794,79.4699,12666.0
2017-09-05 13:30:00,96.58,96.76,96.58,96.69,3434.0,79.4699,79.618,79.4699,79.5604,3434.0
2017-09-05 14:00:00,96.69,96.95,96.4,96.64,18446.0,79.5604,79.7743,79.3218,79.5193,18446.0
2017-09-05 14:30:00,96.75,96.87,96.44,96.87,8566.0,79.6098,79.7085,79.3547,79.7085,8566.0
2017-09-05 15:00:00,96.86,96.89,96.55,96.67,27375.0,79.7003,79.725,79.4452,79.5439,27375.0
2017-09-05 15:30:00,96.64,96.97,96.54,96.91,35863.0,79.5193,79.7908,79.437,79.7414,35863.0
2017-09-06 09:30:00,97.21,97.88,96.99,97.74,11976.0,79.9883,80.5396,79.8072,80.4244,11976.0
2017-09-06 10:00:00,97.83,98.38,97.78,98.38,16525.0,80.4984,80.951,80.4573,80.951,16525.0
2017-09-06 10:30:00,98.32,98.47,98.23,98.28,12600.0,80.9016,81.025,80.8276,80.8687,12600.0
2017-09-06 11:00:00,98.3,98.41,98.01,98.08,24973.0,80.8852,80.9757,80.6465,80.7041,24973.0
2017-09-06 11:30:00,98.06,98.85,98.06,98.83,16442.0,80.6877,81.3377,80.6877,81.3213,16442.0
2017-09-06 12:00:00,98.88,98.92,98.72,98.91,15400.0,81.3624,81.3953,81.2308,81.3871,15400.0
2017-09-06 12:30:00,98.89,99.0,98.7,98.7,17352.0,81.3706,81.4612,81.2143,81.2143,17352.0
2017-09-06 13:00:00,98.73,98.88,98.52,98.77,10815.0,81.239,81.3624,81.0662,81.2719,10815.0
2017-09-06 13:30:00,98.78,98.81,98.5,98.76,11400.0,81.2801,81.3048,81.0497,81.2637,11400.0
2017-09-06 14:00:00,98.77,98.91,98.71,98.88,10331.0,81.2719,81.3871,81.2225,81.3624,10331.0
2017-09-06 14:30:00,98.84,98.88,98.5,98.5,12464.0,81.3295,81.3624,81.0497,81.0497,12464.0
2017-09-06 15:00:00,98.52,98.88,98.47,98.73,14049.0,81.0662,81.3624,81.025,81.239,14049.0
2017-09-06 15:30:00,98.71,99.0,98.69,98.88,47797.0,81.2225,81.4612,81.2061,81.3624,47797.0
2017-09-07 09:30:00,98.98,99.54,98.45,98.67,38557.0,81.4447,81.9055,81.0086,81.1896,38557.0
2017-09-07 10:00:00,98.68,98.77,97.96,98.09,39141.0,81.1978,81.2719,80.6054,80.7124,39141.0
2017-09-07 10:30:00,98.13,98.68,98.1,98.14,10136.0,80.7453,81.1978,80.7206,80.7535,10136.0
2017-09-07 11:00:00,98.23,98.42,98.07,98.35,14173.0,80.8276,80.9839,80.6959,80.9263,14173.0
2017-09-07 11:30:00,98.27,98.34,97.96,98.11,15200.0,80.8605,80.9181,80.6054,80.7288,15200.0
2017-09-07 12:00:00,98.11,98.22,98.01,98.06,7730.0,80.7288,80.8193,80.6465,80.6877,7730.0
2017-09-07 12:30:00,98.05,98.1,97.55,97.6,20131.0,80.6795,80.7206,80.268,80.3092,20131.0
2017-09-07 13:00:00,97.58,97.71,97.5,97.54,15910.0,80.2927,80.3997,80.2269,80.2598,15910.0
2017-09-07 13:30:00,97.5,97.64,97.5,97.58,16500.0,80.2269,80.3421,80.2269,80.2927,16500.0
2017-09-07 14:00:00,97.54,97.63,97.5,97.53,15668.0,80.2598,80.3339,80.2269,80.2516,15668.0
2017-09-07 14:30:00,97.56,97.77,97.51,97.77,12281.0,80.2763,80.4491,80.2351,80.4491,12281.0
2017-09-07 15:00:00,97.82,98.88,97.75,98.8,22510.0,80.4902,81.3624,80.4326,81.2966,22510.0
2017-09-07 15:30:00,98.81,98.94,98.06,98.47,101241.0,81.3048,81.4118,80.6877,81.025,101241.0
2017-09-08 09:30:00,98.51,98.63,97.98,98.19,21665.0,81.058,81.1567,80.6219,80.7947,21665.0
2017-09-08 10:00:00,98.17,98.63,97.81,97.81,21606.0,80.7782,81.1567,80.482,80.482,21606.0
2017-09-08 10:30:00,97.81,97.81,97.1,97.32,31336.0,80.482,80.482,79.8978,80.0788,31336.0
2017-09-08 11:00:00,97.32,97.51,96.49,97.02,33409.0,80.0788,80.2351,79.3958,79.8319,33409.0
2017-09-08 11:30:00,97.02,97.78,96.93,97.7,10961.0,79.8319,80.4573,79.7579,80.3915,10961.0
2017-09-08 12:00:00,97.7,97.97,97.58,97.87,10599.0,80.3915,80.6136,80.2927,80.5313,10599.0
2017-09-08 12:30:00,97.92,97.97,97.49,97.97,33212.0,80.5725,80.6136,80.2187,80.6136,33212.0
2017-09-08 13:00:00,97.97,98.25,97.91,98.21,23117.0,80.6136,80.844,80.5643,80.8111,23117.0
2017-09-08 13:30:00,98.21,98.21,97.95,98.07,15976.0,80.8111,80.8111,80.5972,80.6959,15976.0
2017-09-08 14:00:00,98.07,98.07,97.45,97.63,22338.0,80.6959,80.6959,80.1858,80.3339,22338.0
2017-09-08 14:30:00,97.64,98.16,97.64,98.14,16462.0,80.3421,80.77,80.3421,80.7535,16462.0
2017-09-08 15:00:00,98.1,98.38,98.1,98.29,19668.0,80.7206,80.951,80.7206,80.8769,19668.0
2017-09-08 15:30:00,98.27,98.91,98.07,98.1,118772.0,80.8605,81.3871,80.6959,80.7206,118772.0
2017-09-11 09:30:00,98.7,99.16,98.56,99.02,13189.0,81.2143,81.5928,81.0991,81.4776,13189.0
2017-09-11 10:00:00,98.99,99.04,98.35,98.46,21536.0,81.4529,81.4941,80.9263,81.0168,21536.0
2017-09-11 10:30:00,98.47,98.85,98.4,98.81,13564.0,81.025,81.3377,80.9674,81.3048,13564.0
2017-09-11 11:00:00,98.82,98.82,98.14,98.16,12708.0,81.313,81.313,80.7535,80.77,12708.0
2017-09-11 11:30:00,98.15,98.78,98.05,98.69,15311.0,80.7617,81.2801,80.6795,81.2061,15311.0
2017-09-11 12:00:00,98.77,98.85,98.55,98.61,12300.0,81.2719,81.3377,81.0909,81.1402,12300.0
2017-09-11 12:30:00,98.66,98.76,98.56,98.72,10389.0,81.1814,81.2637,81.0991,81.2308,10389.0
2017-09-11 13:00:00,98.72,98.77,98.55,98.69,19951.0,81.2308,81.2719,81.0909,81.2061,19951.0
2017-09-11 13:30:00,98.72,98.75,98.57,98.7,10291.0,81.2308,81.2554,81.1073,81.2143,10291.0
2017-09-11 14:00:00,98.66,98.74,98.37,98.51,13675.0,81.1814,81.2472,80.9428,81.058,13675.0
2017-09-11 14:30:00,98.51,98.57,98.29,98.4,10894.0,81.058,81.1073,80.8769,80.9674,10894.0
2017-09-11 15:00:00,98.42,98.72,98.42,98.53,18787.0,80.9839,81.2308,80.9839,81.0744,18787.0
2017-09-11 15:30:00,98.58,98.66,98.47,98.59,51229.0,81.1156,81.1814,81.025,81.1238,51229.0
2017-09-12 09:30:00,98.36,98.44,97.97,98.44,4145.0,80.9345,81.0004,80.6136,81.0004,4145.0
2017-09-12 10:00:00,98.43,99.11,98.43,98.9,4044.0,80.9921,81.5517,80.9921,81.3789,4044.0
2017-09-12 10:30:00,98.92,99.31,98.71,99.19,2600.0,81.3953,81.7162,81.2225,81.6175,2600.0
2017-09-12 11:00:00,99.22,99.5,99.14,99.5,13768.0,81.6422,81.8726,81.5764,81.8726,13768.0
2017-09-12 11:30:00,99.5,99.5,98.72,98.89,18590.0,81.8726,81.8726,81.2308,81.3706,18590.0
2017-09-12 12:00:00,98.86,98.92,98.61,98.74,11000.0,81.346,81.3953,81.1402,81.2472,11000.0
2017-09-12 12:30:00,98.83,99.12,98.48,99.12,7439.0,81.3213,81.5599,81.0333,81.5599,7439.0
2017-09-12 13:00:00,99.09,99.2,98.68,98.68,9433.0,81.5352,81.6257,81.1978,81.1978,9433.0
2017-09-12 13:30:00,98.77,98.89,98.56,98.86,5910.0,81.2719,81.3706,81.0991,81.346,5910.0
2017-09-12 14:00:00,98.83,98.92,98.56,98.64,9855.0,81.3213,81.3953,81.0991,81.1649,9855.0
2017-09-12 14:30:00,98.64,98.72,98.55,98.6,6630.0,81.1649,81.2308,81.0909,81.132,6630.0
2017-09-12 15:00:00,98.62,98.68,98.47,98.49,42931.0,81.1485,81.1978,81.025,81.0415,42931.0
2017-09-12 15:30:00,98.48,98.8,98.2,98.8,52689.0,81.0333,81.2966,80.8029,81.2966,52689.0
2017-09-13 09:30:00,98.65,99.58,98.29,99.4,21086.0,81.1732,81.9384,80.8769,81.7903,21086.0
2017-09-13 10:00:00,99.41,99.41,98.64,98.84,20730.0,81.7985,81.7985,81.1649,81.3295,20730.0
2017-09-13 10:30:00,98.84,99.32,98.76,98.95,55612.0,81.3295,81.7245,81.2637,81.42,55612.0
2017-09-13 11:00:00,98.8,99.08,98.76,98.97,14612.0,81.2966,81.527,81.2637,81.4365,14612.0
2017-09-13 11:30:00,98.94,99.33,98.94,99.33,91847.0,81.4118,81.7327,81.4118,81.7327,91847.0
2017-09-13 12:00:00,99.33,99.47,99.08,99.21,10600.0,81.7327,81.8479,81.527,81.6339,10600.0
2017-09-13 12:30:00,99.19,99.33,99.02,99.24,10526.0,81.6175,81.7327,81.4776,81.6586,10526.0
2017-09-13 13:00:00,99.26,99.63,99.26,99.59,17255.0,81.6751,81.9795,81.6751,81.9466,17255.0
2017-09-13 13:30:00,99.59,99.73,99.56,99.6,36717.0,81.9466,82.0618,81.9219,81.9549,36717.0
2017-09-13 14:00:00,99.58,99.69,99.37,99.63,8485.0,81.9384,82.0289,81.7656,81.9795,8485.0
2017-09-13 14:30:00,99.58,99.73,99.55,99.66,14060.0,81.9384,82.0618,81.9137,82.0042,14060.0
2017-09-13 15:00:00,99.66,99.72,99.6,99.64,36973.0,82.0042,82.0536,81.9549,81.9878,36973.0
2017-09-13 15:30:00,99.62,99.66,99.12,99.38,54075.0,81.9713,82.0042,81.5599,81.7738,54075.0
2017-09-14 09:30:00,99.67,99.67,98.46,98.69,12721.0,82.0125,82.0125,81.0168,81.2061,12721.0
2017-09-14 10:00:00,98.64,98.87,98.56,98.81,108248.0,81.1649,81.3542,81.0991,81.3048,108248.0
2017-09-14 10:30:00,98.95,99.57,98.95,99.56,5012.0,81.42,81.9302,81.42,81.9219,5012.0
2017-09-14 11:00:00,99.55,99.78,99.45,99.76,5693.0,81.9137,82.103,81.8314,82.0865,5693.0
2017-09-14 11:30:00,99.61,99.77,99.45,99.65,4373.0,81.9631,82.0947,81.8314,81.996,4373.0
2017-09-14 12:00:00,99.56,99.73,99.4,99.57,6350.0,81.9219,82.0618,81.7903,81.9302,6350.0
2017-09-14 12:30:00,99.63,99.72,99.49,99.58,14801.0,81.9795,82.0536,81.8643,81.9384,14801.0
2017-09-14 13:00:00,99.55,99.62,99.38,99.38,11460.0,81.9137,81.9713,81.7738,81.7738,11460.0
2017-09-14 13:30:00,99.44,99.58,99.16,99.53,25852.0,81.8232,81.9384,81.5928,81.8973,25852.0
2017-09-14 14:00:00,99.5,99.66,99.21,99.3,25011.0,81.8726,82.0042,81.6339,81.708,25011.0
2017-09-14 14:30:00,99.45,99.97,99.3,99.81,34302.0,81.8314,82.2593,81.708,82.1277,34302.0
2017-09-14 15:00:00,99.82,99.98,99.3,99.35,31164.0,82.1359,82.2675,81.708,81.7491,31164.0
2017-09-14 15:30:00,99.37,99.53,99.26,99.41,53111.0,81.7656,81.8973,81.6751,81.7985,53111.0
2017-09-15 09:30:00,99.46,99.48,98.98,99.11,4187.0,81.8397,81.8561,81.4447,81.5517,4187.0
2017-09-15 10:00:00,99.12,99.27,98.97,99.08,11793.0,81.5599,81.6833,81.4365,81.527,11793.0
2017-09-15 10:30:00,99.06,99.26,98.79,99.26,5761.0,81.5105,81.6751,81.2884,81.6751,5761.0
2017-09-15 11:00:00,99.21,99.23,98.59,98.64,7509.0,81.6339,81.6504,81.1238,81.1649,7509.0
2017-09-15 11:30:00,98.65,98.71,98.48,98.56,4800.0,81.1732,81.2225,81.0333,81.0991,4800.0
2017-09-15 12:00:00,98.54,98.62,98.42,98.49,7400.0,81.0826,81.1485,80.9839,81.0415,7400.0
2017-09-15 12:30:00,98.5,98.55,98.34,98.34,7190.0,81.0497,81.0909,80.9181,80.9181,7190.0
2017-09-15 13:00:00,98.36,98.39,98.14,98.24,29466.0,80.9345,80.9592,80.7535,80.8358,29466.0
2017-09-15 13:30:00,98.23,98.24,97.95,97.95,12889.0,80.8276,80.8358,80.5972,80.5972,12889.0
2017-09-15 14:00:00,97.93,97.98,97.32,97.32,17349.0,80.5807,80.6219,80.0788,80.0788,17349.0
2017-09-15 14:30:00,97.31,97.39,97.06,97.15,16315.0,80.0706,80.1364,79.8648,79.9389,16315.0
2017-09-15 15:00:00,97.17,98.0,97.17,97.71,39618.0,79.9554,80.6383,79.9554,80.3997,39618.0
2017-09-15 15:30:00,97.71,97.74,97.24,97.47,100693.0,80.3997,80.4244,80.013,80.2022,100693.0
2017-09-18 09:30:00,97.61,97.79,96.58,97.11,26909.0,80.3174,80.4655,79.4699,79.906,26909.0
2017-09-18 10:00:00,97.13,97.47,96.83,96.86,35406.0,79.9224,80.2022,79.6756,79.7003,35406.0
2017-09-18 10:30:00,96.76,96.76,96.28,96.34,15946.0,79.618,79.618,79.223,79.2724,15946.0
2017-09-18 11:00:00,96.34,96.53,96.32,96.45,8694.0,79.2724,79.4287,79.2559,79.3629,8694.0
2017-09-18 11:30:00,96.45,97.7,96.23,97.56,70967.0,79.3629,80.3915,79.1819,80.2763,70967.0
2017-09-18 12:00:00,97.55,98.96,97.54,98.52,100131.0,80.268,81.4282,80.2598,81.0662,100131.0
2017-09-18 12:30:00,98.52,98.61,98.03,98.15,39281.0,81.0662,81.1402,80.663,80.7617,39281.0
2017-09-18 13:00:00,98.18,98.55,98.04,98.52,49942.0,80.7864,81.0909,80.6712,81.0662,49942.0
2017-09-18 13:30:00,98.69,98.74,98.41,98.43,16927.0,81.2061,81.2472,80.9757,80.9921,16927.0
2017-09-18 14:00:00,98.4,98.42,98.15,98.42,45558.0,80.9674,80.9839,80.7617,80.9839,45558.0
2017-09-18 14:30:00,98.41,98.85,98.41,98.85,14688.0,80.9757,81.3377,80.9757,81.3377,14688.0
2017-09-18 15:00:00,98.81,98.81,98.6,98.67,12412.0,81.3048,81.3048,81.132,81.1896,12412.0
2017-09-18 15:30:00,98.66,98.81,98.63,98.8,40166.0,81.1814,81.3048,81.1567,81.2966,40166.0
2017-09-19 09:30:00,98.72,99.13,98.0,98.11,24739.0,81.2308,81.5681,80.6383,80.7288,24739.0
2017-09-19 10:00:00,98.11,98.14,97.71,97.75,18670.0,80.7288,80.7535,80.3997,80.4326,18670.0
2017-09-19 10:30:00,97.77,98.06,97.77,97.93,5600.0,80.4491,80.6877,80.4491,80.5807,5600.0
2017-09-19 11:00:00,97.95,98.04,97.7,97.97,8962.0,80.5972,80.6712,80.3915,80.6136,8962.0
2017-09-19 11:30:00,97.97,97.97,97.8,97.92,6913.0,80.6136,80.6136,80.4737,80.5725,6913.0
2017-09-19 12:00:00,97.93,97.94,97.85,97.91,4150.0,80.5807,80.5889,80.5149,80.5643,4150.0
2017-09-19 12:30:00,97.92,98.14,97.91,98.06,4905.0,80.5725,80.7535,80.5643,80.6877,4905.0
2017-09-19 13:00:00,98.13,98.13,97.89,97.93,1900.0,80.7453,80.7453,80.5478,80.5807,1900.0
2017-09-19 13:30:00,97.9,98.01,97.87,97.97,4580.0,80.556,80.6465,80.5313,80.6136,4580.0
2017-09-19 14:00:00,98.0,98.07,97.79,97.88,24987.0,80.6383,80.6959,80.4655,80.5396,24987.0
2017-09-19 14:30:00,97.9,98.03,97.5,97.52,22438.0,80.556,80.663,80.2269,80.2434,22438.0
2017-09-19 15:00:00,97.4,97.62,97.21,97.61,13604.0,80.1446,80.3256,79.9883,80.3174,13604.0
2017-09-19 15:30:00,97.55,97.55,97.22,97.29,35728.0,80.268,80.268,79.9965,80.0541,35728.0
2017-09-20 09:30:00,97.17,97.87,97.17,97.87,9141.0,79.9554,80.5313,79.9554,80.5313,9141.0
2017-09-20 10:00:00,97.88,98.02,97.67,97.74,23314.0,80.5396,80.6548,80.3668,80.4244,23314.0
2017-09-20 10:30:00,97.79,97.82,97.65,97.67,7100.0,80.4655,80.4902,80.3503,80.3668,7100.0
2017-09-20 11:00:00,97.65,97.76,97.45,97.72,16618.0,80.3503,80.4408,80.1858,80.4079,16618.0
2017-09-20 11:30:00,97.79,97.79,97.65,97.73,12105.0,80.4655,80.4655,80.3503,80.4161,12105.0
2017-09-20 12:00:00,97.72,97.85,97.6,97.8,15762.0,80.4079,80.5149,80.3092,80.4737,15762.0
2017-09-20 12:30:00,97.83,98.1,97.7,97.82,35326.0,80.4984,80.7206,80.3915,80.4902,35326.0
2017-09-20 13:00:00,97.87,97.93,97.76,97.76,5689.0,80.5313,80.5807,80.4408,80.4408,5689.0
2017-09-20 13:30:00,97.74,98.16,97.7,98.16,16719.0,80.4244,80.77,80.3915,80.77,16719.0
2017-09-20 14:00:00,98.11,98.24,96.83,97.17,19767.0,80.7288,80.8358,79.6756,79.9554,19767.0
2017-09-20 14:30:00,97.12,97.15,96.43,97.1,18009.0,79.9142,79.9389,79.3465,79.8978,18009.0
2017-09-20 15:00:00,97.0,97.68,96.91,97.37,15651.0,79.8155,80.375,79.7414,80.1199,15651.0
2017-09-20 15:30:00,97.34,97.8,97.33,97.66,35328.0,80.0952,80.4737,80.087,80.3585,35328.0
2017-09-21 09:30:00,97.46,98.18,97.03,98.11,13316.0,80.194,80.7864,79.8402,80.7288,13316.0
2017-09-21 10:00:00,98.1,98.14,96.92,97.08,10206.0,80.7206,80.7535,79.7496,79.8813,10206.0
2017-09-21 10:30:00,97.11,97.81,97.03,97.81,9236.0,79.906,80.482,79.8402,80.482,9236.0
2017-09-21 11:00:00,97.83,98.16,97.65,98.16,8148.0,80.4984,80.77,80.3503,80.77,8148.0
2017-09-21 11:30:00,98.07,98.58,97.97,98.35,30652.0,80.6959,81.1156,80.6136,80.9263,30652.0
2017-09-21 12:00:00,98.38,99.2,98.38,99.09,25428.0,80.951,81.6257,80.951,81.5352,25428.0
2017-09-21 12:30:00,99.09,99.15,98.75,98.75,8524.0,81.5352,81.5846,81.2554,81.2554,8524.0
2017-09-21 13:00:00,98.86,99.05,98.76,98.89,14331.0,81.346,81.5023,81.2637,81.3706,14331.0
2017-09-21 13:30:00,98.92,99.22,98.92,99.01,19135.0,81.3953,81.6422,81.3953,81.4694,19135.0
2017-09-21 14:00:00,98.98,99.46,98.97,99.38,15495.0,81.4447,81.8397,81.4365,81.7738,15495.0
2017-09-21 14:30:00,99.41,99.6,99.26,99.46,18799.0,81.7985,81.9549,81.6751,81.8397,18799.0
2017-09-21 15:00:00,99.46,99.77,99.24,99.48,22105.0,81.8397,82.0947,81.6586,81.8561,22105.0
2017-09-21 15:30:00,99.47,99.66,99.29,99.31,47764.0,81.8479,82.0042,81.6998,81.7162,47764.0
2017-09-22 09:30:00,99.39,99.74,99.23,99.72,7561.0,81.7821,82.0701,81.6504,82.0536,7561.0
2017-09-22 10:00:00,99.7,100.34,99.69,99.81,16307.0,82.0371,82.5638,82.0289,82.1277,16307.0
2017-09-22 10:30:00,99.83,99.83,99.57,99.6,11794.0,82.1441,82.1441,81.9302,81.9549,11794.0
2017-09-22 11:00:00,99.64,99.81,99.59,99.8,16643.0,81.9878,82.1277,81.9466,82.1194,16643.0
2017-09-22 11:30:00,99.75,99.97,99.75,99.97,11591.0,82.0783,82.2593,82.0783,82.2593,11591.0
2017-09-22 12:00:00,99.92,99.92,99.67,99.77,19218.0,82.2182,82.2182,82.0125,82.0947,19218.0
2017-09-22 12:30:00,99.74,99.86,99.7,99.78,8440.0,82.0701,82.1688,82.0371,82.103,8440.0
2017-09-22 13:00:00,99.72,100.0,99.72,99.98,16962.0,82.0536,82.284,82.0536,82.2675,16962.0
2017-09-22 13:30:00,99.98,100.12,99.87,100.05,13773.0,82.2675,82.3827,82.177,82.3251,13773.0
2017-09-22 14:00:00,100.05,100.14,99.84,99.93,14051.0,82.3251,82.3992,82.1523,82.2264,14051.0
2017-09-22 14:30:00,99.95,99.96,99.72,99.85,13673.0,82.2429,82.2511,82.0536,82.1606,13673.0
2017-09-22 15:00:00,99.86,100.0,99.77,100.0,13890.0,82.1688,82.284,82.0947,82.284,13890.0
2017-09-22 15:30:00,99.99,99.99,99.59,99.65,39105.0,82.2758,82.2758,81.9466,81.996,39105.0
2017-09-25 09:30:00,99.34,99.47,98.77,98.97,10315.0,81.7409,81.8479,81.2719,81.4365,10315.0
2017-09-25 10:00:00,98.91,99.07,98.7,98.77,16190.0,81.3871,81.5188,81.2143,81.2719,16190.0
2017-09-25 10:30:00,98.67,98.67,97.99,98.07,7551.0,81.1896,81.1896,80.6301,80.6959,7551.0
2017-09-25 11:00:00,98.04,98.04,97.44,97.67,23675.0,80.6712,80.6712,80.1775,80.3668,23675.0
2017-09-25 11:30:00,97.77,97.85,97.61,97.63,9220.0,80.4491,80.5149,80.3174,80.3339,9220.0
2017-09-25 12:00:00,97.55,97.55,97.29,97.33,5100.0,80.268,80.268,80.0541,80.087,5100.0
2017-09-25 12:30:00,97.33,97.33,97.24,97.29,5300.0,80.087,80.087,80.013,80.0541,5300.0
2017-09-25 13:00:00,97.29,97.3,97.18,97.2,10599.0,80.0541,80.0623,79.9636,79.98,10599.0
2017-09-25 13:30:00,97.19,97.76,97.16,97.7,9939.0,79.9718,80.4408,79.9471,80.3915,9939.0
2017-09-25 14:00:00,97.75,97.86,97.7,97.7,6472.0,80.4326,80.5231,80.3915,80.3915,6472.0
2017-09-25 14:30:00,97.74,97.91,97.66,97.67,8240.0,80.4244,80.5643,80.3585,80.3668,8240.0
2017-09-25 15:00:00,97.64,98.06,97.61,98.01,9921.0,80.3421,80.6877,80.3174,80.6465,9921.0
2017-09-25 15:30:00,98.01,98.08,97.9,97.96,23403.0,80.6465,80.7041,80.556,80.6054,23403.0
2017-09-26 09:30:00,98.01,98.01,96.92,97.08,18494.0,80.6465,80.6465,79.7496,79.8813,18494.0
2017-09-26 10:00:00,97.16,97.44,96.8,96.84,15235.0,79.9471,80.1775,79.6509,79.6838,15235.0
2017-09-26 10:30:00,96.85,96.9,96.65,96.89,7111.0,79.692,79.7332,79.5275,79.725,7111.0
2017-09-26 11:00:00,96.89,96.92,96.44,96.47,15947.0,79.725,79.7496,79.3547,79.3794,15947.0
2017-09-26 11:30:00,96.46,96.63,96.44,96.53,10103.0,79.3711,79.511,79.3547,79.4287,10103.0
2017-09-26 12:00:00,96.47,96.57,96.36,96.57,5011.0,79.3794,79.4617,79.2889,79.4617,5011.0
2017-09-26 12:30:00,96.61,96.62,96.24,96.54,6946.0,79.4946,79.5028,79.1901,79.437,6946.0
2017-09-26 13:00:00,96.59,96.84,96.59,96.84,5300.0,79.4781,79.6838,79.4781,79.6838,5300.0
2017-09-26 13:30:00,96.78,96.9,96.74,96.87,4700.0,79.6344,79.7332,79.6015,79.7085,4700.0
2017-09-26 14:00:00,96.9,96.92,96.77,96.89,19912.0,79.7332,79.7496,79.6262,79.725,19912.0
2017-09-26 14:30:00,96.91,96.91,96.77,96.89,18725.0,79.7414,79.7414,79.6262,79.725,18725.0
2017-09-26 15:00:00,96.9,97.1,96.9,97.1,11991.0,79.7332,79.8978,79.7332,79.8978,11991.0
2017-09-26 15:30:00,97.11,97.23,96.94,97.02,90897.0,79.906,80.0047,79.7661,79.8319,90897.0
2017-09-27 09:30:00,96.51,97.08,96.36,96.36,24308.0,79.4123,79.8813,79.2889,79.2889,24308.0
2017-09-27 10:00:00,96.33,96.33,95.34,95.39,25893.0,79.2642,79.2642,78.4496,78.4907,25893.0
2017-09-27 10:30:00,95.39,95.69,95.33,95.61,9468.0,78.4907,78.7376,78.4413,78.6717,9468.0
2017-09-27 11:00:00,95.61,95.65,95.22,95.41,10743.0,78.6717,78.7046,78.3508,78.5072,10743.0
2017-09-27 11:30:00,95.41,95.41,94.73,95.07,17982.0,78.5072,78.5072,77.9476,78.2274,17982.0
2017-09-27 12:00:00,95.07,95.09,94.65,94.67,7602.0,78.2274,78.2438,77.8818,77.8983,7602.0
2017-09-27 12:30:00,94.72,94.9,94.66,94.85,7300.0,77.9394,78.0875,77.89,78.0464,7300.0
2017-09-27 13:00:00,94.87,95.28,94.83,95.2,11827.0,78.0628,78.4002,78.0299,78.3344,11827.0
2017-09-27 13:30:00,95.17,95.2,95.1,95.2,5709.0,78.3097,78.3344,78.2521,78.3344,5709.0
2017-09-27 14:00:00,95.18,95.27,95.15,95.27,2427.0,78.3179,78.392,78.2932,78.392,2427.0
2017-09-27 14:30:00,95.33,95.57,95.32,95.43,9756.0,78.4413,78.6388,78.4331,78.5236,9756.0
2017-09-27 15:00:00,95.46,96.02,95.46,95.98,9330.0,78.5483,79.0091,78.5483,78.9762,9330.0
2017-09-27 15:30:00,95.96,96.17,95.74,95.77,38331.0,78.9597,79.1325,78.7787,78.8034,38331.0
2017-09-28 09:30:00,95.45,96.31,95.1,95.53,14076.0,78.5401,79.2477,78.2521,78.6059,14076.0
2017-09-28 10:00:00,95.65,95.86,95.04,95.13,12114.0,78.7046,78.8774,78.2027,78.2768,12114.0
2017-09-28 10:30:00,95.08,95.5,95.06,95.15,47876.0,78.2356,78.5812,78.2192,78.2932,47876.0
2017-09-28 11:00:00,95.15,95.27,94.94,95.05,23241.0,78.2932,78.392,78.1204,78.2109,23241.0
2017-09-28 11:30:00,95.12,95.39,95.12,95.23,6701.0,78.2685,78.4907,78.2685,78.359,6701.0
2017-09-28 12:00:00,95.26,95.94,95.26,95.94,8135.0,78.3837,78.9433,78.3837,78.9433,8135.0
2017-09-28 12:30:00,95.9,95.9,95.61,95.79,9591.0,78.9103,78.9103,78.6717,78.8198,9591.0
2017-09-28 13:00:00,95.82,95.86,95.59,95.65,7736.0,78.8445,78.8774,78.6553,78.7046,7736.0
2017-09-28 13:30:00,95.63,95.79,95.6,95.79,8229.0,78.6882,78.8198,78.6635,78.8198,8229.0
2017-09-28 14:00:00,95.77,95.81,95.62,95.78,5856.0,78.8034,78.8363,78.68,78.8116,5856.0
2017-09-28 14:30:00,95.77,96.06,95.76,95.99,10300.0,78.8034,79.042,78.7952,78.9844,10300.0
2017-09-28 15:00:00,95.98,96.18,95.92,96.17,13550.0,78.9762,79.1407,78.9268,79.1325,13550.0
2017-09-28 15:30:00,96.18,96.34,96.0,96.01,41168.0,79.1407,79.2724,78.9926,79.0009,41168.0
2017-09-29 09:30:00,96.24,96.96,96.06,96.42,13896.0,79.1901,79.7826,79.042,79.3382,13896.0
2017-09-29 10:00:00,96.26,96.35,95.89,95.89,6177.0,79.2066,79.2806,78.9021,78.9021,6177.0
2017-09-29 10:30:00,95.96,96.14,95.82,96.13,5402.0,78.9597,79.1078,78.8445,79.0996,5402.0
2017-09-29 11:00:00,96.13,96.17,95.95,96.13,4445.0,79.0996,79.1325,78.9515,79.0996,4445.0
2017-09-29 11:30:00,96.06,96.36,96.01,96.36,4750.0,79.042,79.2889,79.0009,79.2889,4750.0
2017-09-29 12:00:00,96.37,96.37,95.83,95.88,8515.0,79.2971,79.2971,78.8528,78.8939,8515.0
2017-09-29 12:30:00,95.89,96.06,95.89,96.0,9777.0,78.9021,79.042,78.9021,78.9926,9777.0
2017-09-29 13:00:00,95.98,96.12,95.91,96.12,6095.0,78.9762,79.0914,78.9186,79.0914,6095.0
2017-09-29 13:30:00,96.12,96.25,96.1,96.19,5314.0,79.0914,79.1983,79.0749,79.149,5314.0
2017-09-29 14:00:00,96.19,96.45,96.18,96.42,11183.0,79.149,79.3629,79.1407,79.3382,11183.0
2017-09-29 14:30:00,96.32,96.35,95.98,96.03,15601.0,79.2559,79.2806,78.9762,79.0173,15601.0
2017-09-29 15:00:00,95.97,96.01,95.72,95.75,18911.0,78.9679,79.0009,78.7622,78.7869,18911.0
2017-09-29 15:30:00,95.72,95.75,95.36,95.53,39624.0,78.7622,78.7869,78.466,78.6059,39624.0
2017-10-02 09:30:00,97.16,98.6,96.03,96.14,20547.0,79.9471,81.132,79.0173,79.1078,20547.0
2017-10-02 10:00:00,96.11,96.43,95.92,96.2,18195.0,79.0831,79.3465,78.9268,79.1572,18195.0
2017-10-02 10:30:00,96.19,96.22,95.91,95.91,19975.0,79.149,79.1737,78.9186,78.9186,19975.0
2017-10-02 11:00:00,95.95,95.99,95.37,95.61,24358.0,78.9515,78.9844,78.4742,78.6717,24358.0
2017-10-02 11:30:00,95.54,95.7,95.21,95.61,38579.0,78.6141,78.7458,78.3426,78.6717,38579.0
2017-10-02 12:00:00,95.62,96.25,95.61,96.21,14544.0,78.68,79.1983,78.6717,79.1654,14544.0
2017-10-02 12:30:00,96.17,96.38,96.11,96.23,17471.0,79.1325,79.3053,79.0831,79.1819,17471.0
2017-10-02 13:00:00,96.2,96.46,95.9,96.4,11400.0,79.1572,79.3711,78.9103,79.3218,11400.0
2017-10-02 13:30:00,96.36,96.36,95.96,96.0,9087.0,79.2889,79.2889,78.9597,78.9926,9087.0
2017-10-02 14:00:00,95.99,96.11,95.73,95.73,13872.0,78.9844,79.0831,78.7705,78.7705,13872.0
2017-10-02 14:30:00,95.81,96.23,95.8,96.02,14420.0,78.8363,79.1819,78.8281,79.0091,14420.0
2017-10-02 15:00:00,95.96,96.19,95.9,96.01,22107.0,78.9597,79.149,78.9103,79.0009,22107.0
2017-10-02 15:30:00,95.97,96.04,95.63,96.0,52954.0,78.9679,79.0255,78.6882,78.9926,52954.0
2017-10-03 09:30:00,96.37,96.87,96.17,96.87,15955.0,79.2971,79.7085,79.1325,79.7085,15955.0
2017-10-03 10:00:00,96.91,96.93,96.29,96.74,10250.0,79.7414,79.7579,79.2313,79.6015,10250.0
2017-10-03 10:30:00,96.73,97.07,96.6,97.07,21990.0,79.5933,79.8731,79.4863,79.8731,21990.0
2017-10-03 11:00:00,97.03,97.21,96.93,97.09,13783.0,79.8402,79.9883,79.7579,79.8895,13783.0
2017-10-03 11:30:00,97.07,97.34,96.97,97.3,6971.0,79.8731,80.0952,79.7908,80.0623,6971.0
2017-10-03 12:00:00,97.35,97.37,97.19,97.37,6959.0,80.1035,80.1199,79.9718,80.1199,6959.0
2017-10-03 12:30:00,97.38,97.64,97.36,97.46,12624.0,80.1282,80.3421,80.1117,80.194,12624.0
2017-10-03 13:00:00,97.38,97.39,96.99,97.14,7050.0,80.1282,80.1364,79.8072,79.9307,7050.0
2017-10-03 13:30:00,97.13,97.13,96.98,97.07,6963.0,79.9224,79.9224,79.799,79.8731,6963.0
2017-10-03 14:00:00,97.06,97.31,96.98,97.08,9293.0,79.8648,80.0706,79.799,79.8813,9293.0
2017-10-03 14:30:00,97.08,97.08,96.78,96.86,6239.0,79.8813,79.8813,79.6344,79.7003,6239.0
2017-10-03 15:00:00,96.86,96.86,96.41,96.56,8809.0,79.7003,79.7003,79.33,79.4534,8809.0
2017-10-03 15:30:00,96.66,97.05,96.65,96.94,26460.0,79.5357,79.8566,79.5275,79.7661,26460.0
2017-10-04 09:30:00,96.94,97.17,96.71,97.13,8445.0,79.7661,79.9554,79.5768,79.9224,8445.0
2017-10-04 10:00:00,97.09,97.2,96.76,96.86,15384.0,79.8895,79.98,79.618,79.7003,15384.0
2017-10-04 10:30:00,96.95,97.15,96.85,96.91,7800.0,79.7743,79.9389,79.692,79.7414,7800.0
2017-10-04 11:00:00,97.05,97.19,96.89,96.89,6875.0,79.8566,79.9718,79.725,79.725,6875.0
2017-10-04 11:30:00,96.88,97.13,96.54,97.13,9982.0,79.7167,79.9224,79.437,79.9224,9982.0
2017-10-04 12:00:00,97.08,97.19,96.93,96.93,8299.0,79.8813,79.9718,79.7579,79.7579,8299.0
2017-10-04 12:30:00,96.95,97.05,96.79,96.95,5864.0,79.7743,79.8566,79.6427,79.7743,5864.0
2017-10-04 13:00:00,96.96,96.96,96.68,96.73,5820.0,79.7826,79.7826,79.5522,79.5933,5820.0
2017-10-04 13:30:00,96.78,96.8,96.58,96.62,8432.0,79.6344,79.6509,79.4699,79.5028,8432.0
2017-10-04 14:00:00,96.62,96.65,96.26,96.32,8851.0,79.5028,79.5275,79.2066,79.2559,8851.0
2017-10-04 14:30:00,96.31,96.48,96.31,96.36,5375.0,79.2477,79.3876,79.2477,79.2889,5375.0
2017-10-04 15:00:00,96.41,96.41,96.21,96.3,25280.0,79.33,79.33,79.1654,79.2395,25280.0
2017-10-04 15:30:00,96.29,96.35,95.83,95.88,64531.0,79.2313,79.2806,78.8528,78.8939,64531.0
2017-10-05 09:30:00,96.79,98.62,96.79,97.8,52892.0,79.6427,81.1485,79.6427,80.4737,52892.0
2017-10-05 10:00:00,97.78,97.78,97.03,97.21,39375.0,80.4573,80.4573,79.8402,79.9883,39375.0
2017-10-05 10:30:00,97.21,97.25,97.08,97.13,51849.0,79.9883,80.0212,79.8813,79.9224,51849.0
2017-10-05 11:00:00,97.13,97.2,97.07,97.16,49070.0,79.9224,79.98,79.8731,79.9471,49070.0
2017-10-05 11:30:00,97.16,97.2,97.12,97.17,34020.0,79.9471,79.98,79.9142,79.9554,34020.0
2017-10-05 12:00:00,97.14,97.23,97.07,97.2,60893.0,79.9307,80.0047,79.8731,79.98,60893.0
2017-10-05 12:30:00,97.19,97.25,97.18,97.2,112621.0,79.9718,80.0212,79.9636,79.98,112621.0
2017-10-05 13:00:00,97.19,97.26,97.18,97.23,68377.0,79.9718,80.0294,79.9636,80.0047,68377.0
2017-10-05 13:30:00,97.22,97.3,97.18,97.2,32342.0,79.9965,80.0623,79.9636,79.98,32342.0
2017-10-05 14:00:00,97.2,97.2,96.16,96.36,24787.0,79.98,79.98,79.1243,79.2889,24787.0
2017-10-05 14:30:00,96.34,96.41,96.03,96.04,21390.0,79.2724,79.33,79.0173,79.0255,21390.0
2017-10-05 15:00:00,96.04,96.09,95.87,95.94,38450.0,79.0255,79.0667,78.8857,78.9433,38450.0
2017-10-05 15:30:00,95.93,96.07,95.69,96.06,65673.0,78.935,79.0502,78.7376,79.042,65673.0
2017-10-06 09:30:00,95.76,95.76,94.7,94.9,10858.0,78.7952,78.7952,77.9229,78.0875,10858.0
2017-10-06 10:00:00,94.85,94.85,94.19,94.68,10312.0,78.0464,78.0464,77.5033,77.9065,10312.0
2017-10-06 10:30:00,94.63,95.6,94.6,95.54,13375.0,77.8653,78.6635,77.8407,78.6141,13375.0
2017-10-06 11:00:00,95.52,96.45,95.52,96.05,31639.0,78.5977,79.3629,78.5977,79.0338,31639.0
2017-10-06 11:30:00,96.04,96.28,95.72,95.75,24610.0,79.0255,79.223,78.7622,78.7869,24610.0
2017-10-06 12:00:00,95.71,95.71,95.04,95.1,3573.0,78.754,78.754,78.2027,78.2521,3573.0
2017-10-06 12:30:00,95.07,95.25,95.06,95.21,9193.0,78.2274,78.3755,78.2192,78.3426,9193.0
2017-10-06 13:00:00,95.21,95.21,94.97,94.99,15613.0,78.3426,78.3426,78.1451,78.1616,15613.0
2017-10-06 13:30:00,94.95,94.95,94.73,94.75,11753.0,78.1287,78.1287,77.9476,77.9641,11753.0
2017-10-06 14:00:00,94.79,95.04,94.79,94.86,15281.0,77.997,78.2027,77.997,78.0546,15281.0
2017-10-06 14:30:00,94.86,94.9,94.81,94.81,15101.0,78.0546,78.0875,78.0135,78.0135,15101.0
2017-10-06 15:00:00,94.8,94.84,94.6,94.63,29006.0,78.0052,78.0381,77.8407,77.8653,29006.0
2017-10-06 15:30:00,94.64,94.7,94.51,94.6,48269.0,77.8736,77.9229,77.7666,77.8407,48269.0
2017-10-09 09:30:00,94.54,94.95,94.39,94.91,6051.0,77.7913,78.1287,77.6679,78.0957,6051.0
2017-10-09 10:00:00,94.84,94.99,94.77,94.98,7409.0,78.0381,78.1616,77.9805,78.1533,7409.0
2017-10-09 10:30:00,94.91,95.01,94.82,94.84,6001.0,78.0957,78.178,78.0217,78.0381,6001.0
2017-10-09 11:00:00,94.85,94.87,94.69,94.72,3855.0,78.0464,78.0628,77.9147,77.9394,3855.0
2017-10-09 11:30:00,94.75,94.88,94.59,94.77,11105.0,77.9641,78.0711,77.8324,77.9805,11105.0
2017-10-09 12:00:00,94.85,94.88,94.72,94.79,14133.0,78.0464,78.0711,77.9394,77.997,14133.0
2017-10-09 12:30:00,94.77,95.31,94.68,95.06,67005.0,77.9805,78.4249,77.9065,78.2192,67005.0
2017-10-09 13:00:00,95.03,95.07,94.91,94.94,17399.0,78.1945,78.2274,78.0957,78.1204,17399.0
2017-10-09 13:30:00,94.9,94.97,94.42,94.53,10065.0,78.0875,78.1451,77.6925,77.7831,10065.0
2017-10-09 14:00:00,94.56,94.65,94.47,94.53,9951.0,77.8077,77.8818,77.7337,77.7831,9951.0
2017-10-09 14:30:00,94.54,94.54,94.19,94.19,12401.0,77.7913,77.7913,77.5033,77.5033,12401.0
2017-10-09 15:00:00,94.19,94.34,94.1,94.3,10583.0,77.5033,77.6267,77.4292,77.5938,10583.0
2017-10-09 15:30:00,94.33,94.45,94.18,94.27,31008.0,77.6185,77.7172,77.4951,77.5691,31008.0
2017-10-10 09:30:00,95.19,95.54,94.34,95.32,25197.0,78.3261,78.6141,77.6267,78.4331,25197.0
2017-10-10 10:00:00,95.16,95.25,94.88,94.95,12728.0,78.3014,78.3755,78.0711,78.1287,12728.0
2017-10-10 10:30:00,94.98,94.98,94.41,94.55,21110.0,78.1533,78.1533,77.6843,77.7995,21110.0
2017-10-10 11:00:00,94.56,94.65,94.39,94.49,8604.0,77.8077,77.8818,77.6679,77.7501,8604.0
2017-10-10 11:30:00,94.53,94.67,94.38,94.41,4800.0,77.7831,77.8983,77.6596,77.6843,4800.0
2017-10-10 12:00:00,94.41,94.56,94.33,94.53,3100.0,77.6843,77.8077,77.6185,77.7831,3100.0
2017-10-10 12:30:00,94.55,94.62,94.43,94.54,7154.0,77.7995,77.8571,77.7008,77.7913,7154.0
2017-10-10 13:00:00,94.47,94.47,94.1,94.12,9461.0,77.7337,77.7337,77.4292,77.4457,9461.0
2017-10-10 13:30:00,94.14,94.22,93.96,94.11,12950.0,77.4622,77.528,77.314,77.4375,12950.0
2017-10-10 14:00:00,94.15,94.39,93.99,94.23,10722.0,77.4704,77.6679,77.3387,77.5362,10722.0
2017-10-10 14:30:00,94.23,94.25,94.1,94.12,8858.0,77.5362,77.5527,77.4292,77.4457,8858.0
2017-10-10 15:00:00,94.13,94.26,94.06,94.21,15401.0,77.4539,77.5609,77.3963,77.5197,15401.0
2017-10-10 15:30:00,94.18,94.31,94.1,94.3,32252.0,77.4951,77.602,77.4292,77.5938,32252.0
2017-10-11 09:30:00,94.4,95.02,94.33,94.81,45160.0,77.6761,78.1863,77.6185,78.0135,45160.0
2017-10-11 10:00:00,94.91,95.39,94.81,94.99,20564.0,78.0957,78.4907,78.0135,78.1616,20564.0
2017-10-11 10:30:00,95.04,95.14,94.95,95.09,10110.0,78.2027,78.285,78.1287,78.2438,10110.0
2017-10-11 11:00:00,95.09,95.12,95.02,95.03,9553.0,78.2438,78.2685,78.1863,78.1945,9553.0
2017-10-11 11:30:00,95.03,95.14,94.84,94.84,7540.0,78.1945,78.285,78.0381,78.0381,7540.0
2017-10-11 12:00:00,94.91,94.94,94.66,94.71,13689.0,78.0957,78.1204,77.89,77.9312,13689.0
2017-10-11 12:30:00,94.7,94.88,94.69,94.82,73458.0,77.9229,78.0711,77.9147,78.0217,73458.0
2017-10-11 13:00:00,94.82,94.82,94.7,94.77,86431.0,78.0217,78.0217,77.9229,77.9805,86431.0
2017-10-11 13:30:00,94.77,94.8,94.41,94.45,13875.0,77.9805,78.0052,77.6843,77.7172,13875.0
2017-10-11 14:00:00,94.44,94.62,94.21,94.28,14829.0,77.709,77.8571,77.5197,77.5773,14829.0
2017-10-11 14:30:00,94.25,94.67,94.23,94.63,7265.0,77.5527,77.8983,77.5362,77.8653,7265.0
2017-10-11 15:00:00,94.6,94.77,94.58,94.71,6065.0,77.8407,77.9805,77.8242,77.9312,6065.0
2017-10-11 15:30:00,94.73,94.78,94.68,94.77,84358.0,77.9476,77.9888,77.9065,77.9805,84358.0
2017-10-12 09:30:00,94.34,95.12,94.31,94.66,20946.0,77.6267,78.2685,77.602,77.89,20946.0
2017-10-12 10:00:00,94.61,95.13,94.61,94.8,23404.0,77.8489,78.2768,77.8489,78.0052,23404.0
2017-10-12 10:30:00,94.82,94.86,94.52,94.56,16492.0,78.0217,78.0546,77.7748,77.8077,16492.0
2017-10-12 11:00:00,94.52,94.6,94.23,94.29,14129.0,77.7748,77.8407,77.5362,77.5856,14129.0
2017-10-12 11:30:00,94.27,94.4,94.02,94.21,25529.0,77.5691,77.6761,77.3634,77.5197,25529.0
2017-10-12 12:00:00,94.28,94.73,94.28,94.59,11380.0,77.5773,77.9476,77.5773,77.8324,11380.0
2017-10-12 12:30:00,94.55,94.64,94.53,94.57,6249.0,77.7995,77.8736,77.7831,77.816,6249.0
2017-10-12 13:00:00,94.64,94.71,94.4,94.53,13752.0,77.8736,77.9312,77.6761,77.7831,13752.0
2017-10-12 13:30:00,94.62,94.66,94.51,94.63,13270.0,77.8571,77.89,77.7666,77.8653,13270.0
2017-10-12 14:00:00,94.62,95.05,94.62,95.05,18180.0,77.8571,78.2109,77.8571,78.2109,18180.0
2017-10-12 14:30:00,95.05,95.07,94.77,94.83,18972.0,78.2109,78.2274,77.9805,78.0299,18972.0
2017-10-12 15:00:00,94.81,95.12,94.78,95.0,23720.0,78.0135,78.2685,77.9888,78.1698,23720.0
2017-10-12 15:30:00,94.98,94.98,94.66,94.77,65255.0,78.1533,78.1533,77.89,77.9805,65255.0
2017-10-13 09:30:00,94.89,95.01,94.69,94.95,8210.0,78.0793,78.178,77.9147,78.1287,8210.0
2017-10-13 10:00:00,94.94,95.14,94.8,94.81,4450.0,78.1204,78.285,78.0052,78.0135,4450.0
2017-10-13 10:30:00,94.64,94.73,93.77,93.77,11606.0,77.8736,77.9476,77.1577,77.1577,11606.0
2017-10-13 11:00:00,93.73,93.76,93.51,93.62,13976.0,77.1248,77.1495,76.9438,77.0343,13976.0
2017-10-13 11:30:00,93.61,93.96,93.55,93.87,7805.0,77.026,77.314,76.9767,77.24,7805.0
2017-10-13 12:00:00,93.84,94.04,93.81,93.91,7972.0,77.2153,77.3799,77.1906,77.2729,7972.0
2017-10-13 12:30:00,93.89,93.95,93.64,93.68,12135.0,77.2564,77.3058,77.0507,77.0836,12135.0
2017-10-13 13:00:00,93.65,93.78,93.57,93.73,7200.0,77.059,77.1659,76.9931,77.1248,7200.0
2017-10-13 13:30:00,93.71,93.76,93.53,93.62,10873.0,77.1083,77.1495,76.9602,77.0343,10873.0
2017-10-13 14:00:00,93.59,93.67,93.52,93.59,10872.0,77.0096,77.0754,76.952,77.0096,10872.0
2017-10-13 14:30:00,93.61,93.65,93.57,93.6,7362.0,77.026,77.059,76.9931,77.0178,7362.0
2017-10-13 15:00:00,93.57,93.63,93.36,93.47,9933.0,76.9931,77.0425,76.8203,76.9108,9933.0
2017-10-13 15:30:00,93.52,94.05,93.52,94.02,64089.0,76.952,77.3881,76.952,77.3634,64089.0
2017-10-16 09:30:00,93.85,93.94,93.42,93.73,20850.0,77.2235,77.2976,76.8697,77.1248,20850.0
2017-10-16 10:00:00,93.64,93.82,93.11,93.82,18046.0,77.0507,77.1988,76.6146,77.1988,18046.0
2017-10-16 10:30:00,93.68,93.73,93.26,93.37,11702.0,77.0836,77.1248,76.7381,76.8286,11702.0
2017-10-16 11:00:00,93.41,93.71,93.35,93.71,20655.0,76.8615,77.1083,76.8121,77.1083,20655.0
2017-10-16 11:30:00,93.72,93.72,93.43,93.5,11020.0,77.1166,77.1166,76.8779,76.9355,11020.0
2017-10-16 12:00:00,93.47,93.47,93.25,93.25,5100.0,76.9108,76.9108,76.7298,76.7298,5100.0
2017-10-16 12:30:00,93.28,93.33,93.14,93.27,33206.0,76.7545,76.7957,76.6393,76.7463,33206.0
2017-10-16 13:00:00,93.17,93.4,92.79,92.8,56339.0,76.664,76.8532,76.3513,76.3595,56339.0
2017-10-16 13:30:00,92.96,93.34,92.76,93.24,30768.0,76.4912,76.8039,76.3266,76.7216,30768.0
2017-10-16 14:00:00,93.2,93.49,93.16,93.28,5519.0,76.6887,76.9273,76.6558,76.7545,5519.0
2017-10-16 14:30:00,93.25,93.39,93.15,93.26,10793.0,76.7298,76.845,76.6475,76.7381,10793.0
2017-10-16 15:00:00,93.2,93.26,93.04,93.16,12010.0,76.6887,76.7381,76.557,76.6558,12010.0
2017-10-16 15:30:00,93.15,93.24,93.05,93.08,36876.0,76.6475,76.7216,76.5653,76.5899,36876.0
2017-10-17 09:30:00,93.12,93.91,92.35,93.43,26446.0,76.6229,77.2729,75.9893,76.8779,26446.0
2017-10-17 10:00:00,93.38,93.38,92.87,93.17,27416.0,76.8368,76.8368,76.4171,76.664,27416.0
2017-10-17 10:30:00,93.16,93.16,92.44,92.45,13797.0,76.6558,76.6558,76.0633,76.0716,13797.0
2017-10-17 11:00:00,92.42,92.78,92.38,92.67,6992.0,76.0469,76.3431,76.014,76.2526,6992.0
2017-10-17 11:30:00,92.71,92.86,92.67,92.78,8450.0,76.2855,76.4089,76.2526,76.3431,8450.0
2017-10-17 12:00:00,92.78,93.69,92.78,93.68,22071.0,76.3431,77.0919,76.3431,77.0836,22071.0
2017-10-17 12:30:00,93.68,93.96,93.35,93.59,24615.0,77.0836,77.314,76.8121,77.0096,24615.0
2017-10-17 13:00:00,93.58,93.85,93.56,93.7,6100.0,77.0014,77.2235,76.9849,77.1001,6100.0
2017-10-17 13:30:00,93.74,93.84,93.3,93.4,22534.0,77.133,77.2153,76.771,76.8532,22534.0
2017-10-17 14:00:00,93.41,93.48,92.78,92.84,39671.0,76.8615,76.9191,76.3431,76.3925,39671.0
2017-10-17 14:30:00,92.86,93.03,92.81,92.98,28749.0,76.4089,76.5488,76.3678,76.5077,28749.0
2017-10-17 15:00:00,93.0,93.49,92.88,92.99,243085.0,76.5241,76.9273,76.4254,76.5159,243085.0
2017-10-17 15:30:00,92.99,93.23,92.84,92.99,248023.0,76.5159,76.7134,76.3925,76.5159,248023.0
2017-10-18 09:30:00,92.51,92.91,91.3,91.4,54172.0,76.1209,76.4501,75.1253,75.2076,54172.0
2017-10-18 10:00:00,91.53,91.96,91.11,91.64,63175.0,75.3145,75.6684,74.9689,75.4051,63175.0
2017-10-18 10:30:00,91.66,92.39,91.57,92.39,15675.0,75.4215,76.0222,75.3475,76.0222,15675.0
2017-10-18 11:00:00,92.4,92.5,92.04,92.1,25405.0,76.0304,76.1127,75.7342,75.7836,25405.0
2017-10-18 11:30:00,92.14,92.31,92.02,92.14,23227.0,75.8165,75.9564,75.7177,75.8165,23227.0
2017-10-18 12:00:00,92.22,92.43,92.2,92.31,19942.0,75.8823,76.0551,75.8658,75.9564,19942.0
2017-10-18 12:30:00,92.34,92.45,92.3,92.36,25107.0,75.981,76.0716,75.9481,75.9975,25107.0
2017-10-18 13:00:00,92.38,92.44,92.04,92.33,24167.0,76.014,76.0633,75.7342,75.9728,24167.0
2017-10-18 13:30:00,92.31,92.39,92.15,92.38,43566.0,75.9564,76.0222,75.8247,76.014,43566.0
2017-10-18 14:00:00,92.39,92.39,91.89,91.99,33080.0,76.0222,76.0222,75.6108,75.693,33080.0
2017-10-18 14:30:00,91.99,92.03,91.8,92.0,23868.0,75.693,75.726,75.5367,75.7013,23868.0
2017-10-18 15:00:00,92.02,92.06,91.89,92.0,33547.0,75.7177,75.7506,75.6108,75.7013,33547.0
2017-10-18 15:30:00,92.0,92.08,91.83,91.95,81806.0,75.7013,75.7671,75.5614,75.6601,81806.0
2017-10-19 09:30:00,91.06,91.96,91.06,91.92,16412.0,74.9278,75.6684,74.9278,75.6354,16412.0
2017-10-19 10:00:00,91.89,92.01,91.83,91.91,42479.0,75.6108,75.7095,75.5614,75.6272,42479.0
2017-10-19 10:30:00,91.97,92.03,91.65,91.92,25194.0,75.6766,75.726,75.4133,75.6354,25194.0
2017-10-19 11:00:00,91.91,91.95,91.76,91.76,14528.0,75.6272,75.6601,75.5038,75.5038,14528.0
2017-10-19 11:30:00,91.78,91.81,91.69,91.78,5283.0,75.5202,75.5449,75.4462,75.5202,5283.0
2017-10-19 12:00:00,91.79,91.85,91.65,91.65,10714.0,75.5285,75.5778,75.4133,75.4133,10714.0
2017-10-19 12:30:00,91.61,91.64,91.35,91.35,8298.0,75.3804,75.4051,75.1664,75.1664,8298.0
2017-10-19 13:00:00,91.31,91.37,91.24,91.35,13010.0,75.1335,75.1829,75.0759,75.1664,13010.0
2017-10-19 13:30:00,91.33,91.41,91.22,91.36,39205.0,75.15,75.2158,75.0595,75.1747,39205.0
2017-10-19 14:00:00,91.37,91.49,91.26,91.39,11539.0,75.1829,75.2816,75.0924,75.1993,11539.0
2017-10-19 14:30:00,91.39,91.46,91.22,91.32,25860.0,75.1993,75.2569,75.0595,75.1417,25860.0
2017-10-19 15:00:00,91.3,91.6,91.23,91.56,31178.0,75.1253,75.3721,75.0677,75.3392,31178.0
2017-10-19 15:30:00,91.57,91.64,91.37,91.4,81016.0,75.3475,75.4051,75.1829,75.2076,81016.0
2017-10-20 09:30:00,91.35,91.51,90.59,91.32,27811.0,75.1664,75.2981,74.5411,75.1417,27811.0
2017-10-20 10:00:00,91.37,91.49,91.32,91.42,18067.0,75.1829,75.2816,75.1417,75.224,18067.0
2017-10-20 10:30:00,91.42,91.46,91.21,91.35,32485.0,75.224,75.2569,75.0512,75.1664,32485.0
2017-10-20 11:00:00,91.35,91.54,91.26,91.49,17665.0,75.1664,75.3228,75.0924,75.2816,17665.0
2017-10-20 11:30:00,91.47,91.47,91.26,91.31,25431.0,75.2652,75.2652,75.0924,75.1335,25431.0
2017-10-20 12:00:00,91.35,91.42,91.1,91.26,11371.0,75.1664,75.224,74.9607,75.0924,11371.0
2017-10-20 12:30:00,91.3,91.35,91.24,91.35,12548.0,75.1253,75.1664,75.0759,75.1664,12548.0
2017-10-20 13:00:00,91.36,91.41,91.09,91.11,12975.0,75.1747,75.2158,74.9525,74.9689,12975.0
2017-10-20 13:30:00,91.08,91.22,91.03,91.14,18620.0,74.9443,75.0595,74.9031,74.9936,18620.0
2017-10-20 14:00:00,91.16,91.23,91.07,91.19,15044.0,75.0101,75.0677,74.936,75.0348,15044.0
2017-10-20 14:30:00,91.26,91.3,90.75,90.85,28533.0,75.0924,75.1253,74.6727,74.755,28533.0
2017-10-20 15:00:00,90.86,90.89,90.55,90.69,26394.0,74.7632,74.7879,74.5082,74.6234,26394.0
2017-10-20 15:30:00,90.69,90.71,90.49,90.71,74527.0,74.6234,74.6398,74.4588,74.6398,74527.0
2017-10-23 09:30:00,90.7,90.87,90.01,90.12,17175.0,74.6316,74.7715,74.0638,74.1543,17175.0
2017-10-23 10:00:00,90.02,90.16,89.4,89.53,33677.0,74.0721,74.1872,73.5619,73.6689,33677.0
2017-10-23 10:30:00,89.53,89.73,89.36,89.61,32288.0,73.6689,73.8334,73.529,73.7347,32288.0
2017-10-23 11:00:00,89.56,89.66,89.41,89.45,20191.0,73.6935,73.7758,73.5701,73.603,20191.0
2017-10-23 11:30:00,89.44,89.71,89.42,89.52,34722.0,73.5948,73.817,73.5783,73.6606,34722.0
2017-10-23 12:00:00,89.53,89.56,89.39,89.42,65847.0,73.6689,73.6935,73.5537,73.5783,65847.0
2017-10-23 12:30:00,89.43,89.44,88.97,89.24,41750.0,73.5866,73.5948,73.2081,73.4302,41750.0
2017-10-23 13:00:00,89.34,89.43,88.67,88.67,27728.0,73.5125,73.5866,72.9612,72.9612,27728.0
2017-10-23 13:30:00,88.62,88.78,88.45,88.45,33025.0,72.9201,73.0517,72.7802,72.7802,33025.0
2017-10-23 14:00:00,88.44,88.57,88.27,88.28,38807.0,72.772,72.8789,72.6321,72.6403,38807.0
2017-10-23 14:30:00,88.33,88.9,88.25,88.58,36595.0,72.6815,73.1505,72.6156,72.8872,36595.0
2017-10-23 15:00:00,88.63,88.83,88.52,88.65,23736.0,72.9283,73.0929,72.8378,72.9448,23736.0
2017-10-23 15:30:00,88.7,88.84,88.64,88.7,81351.0,72.9859,73.1011,72.9365,72.9859,81351.0
2017-10-24 09:30:00,89.14,89.14,88.42,88.83,82252.0,73.348,73.348,72.7555,73.0929,82252.0
2017-10-24 10:00:00,88.79,89.04,88.74,88.8,48262.0,73.06,73.2657,73.0188,73.0682,48262.0
2017-10-24 10:30:00,88.81,89.21,88.79,88.97,34074.0,73.0764,73.4056,73.06,73.2081,34074.0
2017-10-24 11:00:00,89.01,89.05,88.92,89.0,24575.0,73.241,73.2739,73.1669,73.2328,24575.0
2017-10-24 11:30:00,89.0,89.15,88.8,89.1,47053.0,73.2328,73.3562,73.0682,73.315,47053.0
2017-10-24 12:00:00,89.07,89.2,89.05,89.12,29014.0,73.2904,73.3973,73.2739,73.3315,29014.0
2017-10-24 12:30:00,89.16,89.21,89.09,89.12,43591.0,73.3644,73.4056,73.3068,73.3315,43591.0
2017-10-24 13:00:00,89.12,89.16,88.87,89.12,33508.0,73.3315,73.3644,73.1258,73.3315,33508.0
2017-10-24 13:30:00,89.13,89.15,89.04,89.05,29711.0,73.3397,73.3562,73.2657,73.2739,29711.0
2017-10-24 14:00:00,89.04,89.11,88.91,88.95,20713.0,73.2657,73.3233,73.1587,73.1916,20713.0
2017-10-24 14:30:00,88.95,89.11,88.94,89.0,34379.0,73.1916,73.3233,73.1834,73.2328,34379.0
2017-10-24 15:00:00,89.01,89.1,88.97,89.01,74659.0,73.241,73.315,73.2081,73.241,74659.0
2017-10-24 15:30:00,89.02,89.03,88.89,89.01,67564.0,73.2492,73.2574,73.1422,73.241,67564.0
2017-10-25 09:30:00,88.94,90.36,88.85,89.62,53156.0,73.1834,74.3518,73.1093,73.7429,53156.0
2017-10-25 10:00:00,89.46,89.84,89.31,89.69,23789.0,73.6113,73.9239,73.4878,73.8005,23789.0
2017-10-25 10:30:00,89.66,89.79,89.4,89.68,41739.0,73.7758,73.8828,73.5619,73.7923,41739.0
2017-10-25 11:00:00,89.66,89.89,89.6,89.83,28422.0,73.7758,73.9651,73.7265,73.9157,28422.0
2017-10-25 11:30:00,89.9,90.28,89.73,90.15,23678.0,73.9733,74.286,73.8334,74.179,23678.0
2017-10-25 12:00:00,90.13,90.21,89.66,89.7,65257.0,74.1626,74.2284,73.7758,73.8087,65257.0
2017-10-25 12:30:00,89.7,89.76,89.32,89.63,49843.0,73.8087,73.8581,73.4961,73.7511,49843.0
2017-10-25 13:00:00,89.6,89.86,89.48,89.86,12008.0,73.7265,73.9404,73.6277,73.9404,12008.0
2017-10-25 13:30:00,89.84,89.84,89.66,89.66,16088.0,73.9239,73.9239,73.7758,73.7758,16088.0
2017-10-25 14:00:00,89.66,89.86,89.5,89.53,26022.0,73.7758,73.9404,73.6442,73.6689,26022.0
2017-10-25 14:30:00,89.5,89.56,89.43,89.5,31239.0,73.6442,73.6935,73.5866,73.6442,31239.0
2017-10-25 15:00:00,89.5,89.54,89.48,89.5,48943.0,73.6442,73.6771,73.6277,73.6442,48943.0
2017-10-25 15:30:00,89.51,89.52,89.03,89.19,94031.0,73.6524,73.6606,73.2574,73.3891,94031.0
2017-10-26 09:30:00,89.67,90.32,89.42,89.8,31908.0,73.7841,74.3189,73.5783,73.891,31908.0
2017-10-26 10:00:00,89.77,89.96,89.4,89.45,97248.0,73.8663,74.0227,73.5619,73.603,97248.0
2017-10-26 10:30:00,89.44,89.62,89.29,89.56,33531.0,73.5948,73.7429,73.4714,73.6935,33531.0
2017-10-26 11:00:00,89.58,89.62,89.43,89.59,80580.0,73.71,73.7429,73.5866,73.7182,80580.0
2017-10-26 11:30:00,89.58,89.77,89.3,89.57,133173.0,73.71,73.8663,73.4796,73.7018,133173.0
2017-10-26 12:00:00,89.55,89.59,89.41,89.41,15014.0,73.6853,73.7182,73.5701,73.5701,15014.0
2017-10-26 12:30:00,89.45,89.45,89.08,89.16,17214.0,73.603,73.603,73.2986,73.3644,17214.0
2017-10-26 13:00:00,89.13,89.43,89.05,89.23,13582.0,73.3397,73.5866,73.2739,73.422,13582.0
2017-10-26 13:30:00,89.24,89.52,89.12,89.52,15895.0,73.4302,73.6606,73.3315,73.6606,15895.0
2017-10-26 14:00:00,89.54,89.62,89.43,89.51,39861.0,73.6771,73.7429,73.5866,73.6524,39861.0
2017-10-26 14:30:00,89.56,89.58,89.31,89.36,58592.0,73.6935,73.71,73.4878,73.529,58592.0
2017-10-26 15:00:00,89.34,89.37,89.23,89.37,34117.0,73.5125,73.5372,73.422,73.5372,34117.0
2017-10-26 15:30:00,89.37,89.37,89.02,89.07,76683.0,73.5372,73.5372,73.2492,73.2904,76683.0
2017-10-27 09:30:00,88.88,89.54,88.16,89.42,51610.0,73.134,73.6771,72.5416,73.5783,51610.0
2017-10-27 10:00:00,89.33,90.29,89.22,89.77,121805.0,73.5043,74.2942,73.4138,73.8663,121805.0
2017-10-27 10:30:00,89.81,90.53,89.44,90.53,18262.0,73.8993,74.4917,73.5948,74.4917,18262.0
2017-10-27 11:00:00,90.55,91.1,90.42,90.79,18719.0,74.5082,74.9607,74.4012,74.7056,18719.0
2017-10-27 11:30:00,90.84,91.32,90.73,91.03,24947.0,74.7468,75.1417,74.6563,74.9031,24947.0
2017-10-27 12:00:00,91.02,91.88,91.02,91.67,29745.0,74.8949,75.6025,74.8949,75.4297,29745.0
2017-10-27 12:30:00,91.67,91.7,91.35,91.35,26964.0,75.4297,75.4544,75.1664,75.1664,26964.0
2017-10-27 13:00:00,91.37,91.68,91.31,91.35,26613.0,75.1829,75.438,75.1335,75.1664,26613.0
2017-10-27 13:30:00,91.39,91.63,91.37,91.48,48315.0,75.1993,75.3968,75.1829,75.2734,48315.0
2017-10-27 14:00:00,91.47,91.55,91.33,91.48,34889.0,75.2652,75.331,75.15,75.2734,34889.0
2017-10-27 14:30:00,91.47,91.6,91.44,91.49,53265.0,75.2652,75.3721,75.2405,75.2816,53265.0
2017-10-27 15:00:00,91.51,91.51,91.32,91.39,30036.0,75.2981,75.2981,75.1417,75.1993,30036.0
2017-10-27 15:30:00,91.4,91.51,91.23,91.38,93344.0,75.2076,75.2981,75.0677,75.1911,93344.0
2017-10-30 09:30:00,91.17,91.17,89.69,90.5,21308.0,75.0183,75.0183,73.8005,74.467,21308.0
2017-10-30 10:00:00,90.47,90.53,89.76,90.16,33575.0,74.4423,74.4917,73.8581,74.1872,33575.0
2017-10-30 10:30:00,90.3,90.3,89.93,90.18,13414.0,74.3024,74.3024,73.998,74.2037,13414.0
2017-10-30 11:00:00,90.18,90.22,89.94,90.13,14867.0,74.2037,74.2366,74.0062,74.1626,14867.0
2017-10-30 11:30:00,90.12,90.18,89.71,89.79,12626.0,74.1543,74.2037,73.817,73.8828,12626.0
2017-10-30 12:00:00,89.89,89.92,89.04,89.04,16280.0,73.9651,73.9898,73.2657,73.2657,16280.0
2017-10-30 12:30:00,89.12,89.14,88.9,88.9,8060.0,73.3315,73.348,73.1505,73.1505,8060.0
2017-10-30 13:00:00,88.85,88.87,88.52,88.54,17687.0,73.1093,73.1258,72.8378,72.8542,17687.0
2017-10-30 13:30:00,88.51,88.56,88.22,88.26,25339.0,72.8296,72.8707,72.5909,72.6239,25339.0
2017-10-30 14:00:00,88.26,88.51,88.22,88.42,28339.0,72.6239,72.8296,72.5909,72.7555,28339.0
2017-10-30 14:30:00,88.37,88.54,88.34,88.37,15647.0,72.7144,72.8542,72.6897,72.7144,15647.0
2017-10-30 15:00:00,88.34,88.37,88.26,88.35,18939.0,72.6897,72.7144,72.6239,72.6979,18939.0
2017-10-30 15:30:00,88.35,88.56,88.32,88.35,63181.0,72.6979,72.8707,72.6732,72.6979,63181.0
2017-10-31 09:30:00,88.64,89.1,87.95,88.15,43835.0,72.9365,73.315,72.3688,72.5333,43835.0
2017-10-31 10:00:00,88.15,88.98,88.03,88.49,48521.0,72.5333,73.2163,72.4346,72.8131,48521.0
2017-10-31 10:30:00,88.5,88.57,88.14,88.57,31590.0,72.8213,72.8789,72.5251,72.8789,31590.0
2017-10-31 11:00:00,88.57,88.6,88.22,88.28,22249.0,72.8789,72.9036,72.5909,72.6403,22249.0
2017-10-31 11:30:00,88.29,88.33,88.16,88.3,27458.0,72.6485,72.6815,72.5416,72.6568,27458.0
2017-10-31 12:00:00,88.31,88.38,88.05,88.19,50843.0,72.665,72.7226,72.4511,72.5663,50843.0
2017-10-31 12:30:00,88.25,88.36,88.16,88.25,27730.0,72.6156,72.7061,72.5416,72.6156,27730.0
2017-10-31 13:00:00,88.27,88.37,88.0,88.06,19312.0,72.6321,72.7144,72.4099,72.4593,19312.0
2017-10-31 13:30:00,88.12,88.27,88.07,88.17,23824.0,72.5087,72.6321,72.4675,72.5498,23824.0
2017-10-31 14:00:00,88.18,88.24,88.0,88.02,18340.0,72.558,72.6074,72.4099,72.4264,18340.0
2017-10-31 14:30:00,88.02,88.15,87.64,88.0,34080.0,72.4264,72.5333,72.1137,72.4099,34080.0
2017-10-31 15:00:00,87.98,88.01,87.87,87.93,22385.0,72.3935,72.4181,72.3029,72.3523,22385.0
2017-10-31 15:30:00,87.93,88.04,87.74,87.74,111832.0,72.3523,72.4428,72.196,72.196,111832.0
2017-11-01 09:30:00,87.79,87.96,86.59,87.49,99143.0,72.2371,72.377,71.2497,71.9903,99143.0
2017-11-01 10:00:00,87.51,87.58,87.34,87.43,15335.0,72.0067,72.0643,71.8668,71.9409,15335.0
2017-11-01 10:30:00,87.4,87.62,87.4,87.53,17616.0,71.9162,72.0972,71.9162,72.0232,17616.0
2017-11-01 11:00:00,87.4,87.6,87.28,87.4,16153.0,71.9162,72.0808,71.8175,71.9162,16153.0
2017-11-01 11:30:00,87.45,87.52,87.27,87.28,19409.0,71.9574,72.015,71.8092,71.8175,19409.0
2017-11-01 12:00:00,87.38,87.62,87.29,87.53,17240.0,71.8998,72.0972,71.8257,72.0232,17240.0
2017-11-01 12:30:00,87.48,87.55,87.25,87.34,17303.0,71.982,72.0396,71.7928,71.8668,17303.0
2017-11-01 13:00:00,87.33,87.45,87.24,87.38,14453.0,71.8586,71.9574,71.7846,71.8998,14453.0
2017-11-01 13:30:00,87.31,87.41,87.23,87.33,10638.0,71.8422,71.9244,71.7763,71.8586,10638.0
2017-11-01 14:00:00,87.34,87.44,87.16,87.25,19998.0,71.8668,71.9491,71.7187,71.7928,19998.0
2017-11-01 14:30:00,87.25,87.54,87.25,87.33,42051.0,71.7928,72.0314,71.7928,71.8586,42051.0
2017-11-01 15:00:00,87.36,87.46,87.14,87.24,21355.0,71.8833,71.9656,71.7023,71.7846,21355.0
2017-11-01 15:30:00,87.2,87.2,86.83,87.03,94529.0,71.7516,71.7516,71.4472,71.6118,94529.0
2017-11-02 09:30:00,86.75,87.39,86.75,87.38,14520.0,71.3814,71.908,71.3814,71.8998,14520.0
2017-11-02 10:00:00,87.5,87.57,87.09,87.33,21445.0,71.9985,72.0561,71.6611,71.8586,21445.0
2017-11-02 10:30:00,87.31,87.31,87.08,87.13,13164.0,71.8422,71.8422,71.6529,71.694,13164.0
2017-11-02 11:00:00,87.14,87.26,86.94,86.94,13505.0,71.7023,71.801,71.5377,71.5377,13505.0
2017-11-02 11:30:00,86.89,87.33,86.82,87.17,15883.0,71.4966,71.8586,71.439,71.727,15883.0
2017-11-02 12:00:00,87.17,87.49,87.0,87.21,10755.0,71.727,71.9903,71.5871,71.7599,10755.0
2017-11-02 12:30:00,87.23,87.31,86.68,86.85,16108.0,71.7763,71.8422,71.3238,71.4636,16108.0
2017-11-02 13:00:00,86.85,86.9,86.68,86.78,8913.0,71.4636,71.5048,71.3238,71.406,8913.0
2017-11-02 13:30:00,86.73,86.82,86.63,86.75,7420.0,71.3649,71.439,71.2826,71.3814,7420.0
2017-11-02 14:00:00,86.75,86.96,86.71,86.86,6708.0,71.3814,71.5542,71.3485,71.4719,6708.0
2017-11-02 14:30:00,86.85,86.87,86.46,86.47,19206.0,71.4636,71.4801,71.1427,71.151,19206.0
2017-11-02 15:00:00,86.52,86.57,86.27,86.36,20287.0,71.1921,71.2333,70.9864,71.0605,20287.0
2017-11-02 15:30:00,86.36,86.37,85.95,86.1,102029.0,71.0605,71.0687,70.7231,70.8465,102029.0
2017-11-03 09:30:00,85.65,86.88,85.14,86.27,24234.0,71.0302,72.0503,70.6073,71.5444,24234.0
2017-11-03 10:00:00,86.45,86.63,85.28,85.5,26055.0,71.6937,71.843,70.7234,70.9058,26055.0
2017-11-03 10:30:00,85.54,85.54,84.56,84.66,37444.0,70.939,70.939,70.1263,70.2092,37444.0
2017-11-03 11:00:00,84.61,84.73,84.32,84.52,49515.0,70.1678,70.2673,69.9273,70.0931,49515.0
2017-11-03 11:30:00,84.52,85.35,84.49,85.19,25985.0,70.0931,70.7814,70.0682,70.6488,25985.0
2017-11-03 12:00:00,85.19,85.58,85.15,85.53,16355.0,70.6488,70.9722,70.6156,70.9307,16355.0
2017-11-03 12:30:00,85.54,85.61,85.45,85.6,15891.0,70.939,70.9971,70.8644,70.9888,15891.0
2017-11-03 13:00:00,85.6,85.78,85.6,85.65,13252.0,70.9888,71.138,70.9888,71.0302,13252.0
2017-11-03 13:30:00,85.65,85.67,85.28,85.45,41574.0,71.0302,71.0468,70.7234,70.8644,41574.0
2017-11-03 14:00:00,85.49,85.6,85.42,85.42,18372.0,70.8975,70.9888,70.8395,70.8395,18372.0
2017-11-03 14:30:00,85.46,85.73,85.42,85.73,39198.0,70.8727,71.0966,70.8395,71.0966,39198.0
2017-11-03 15:00:00,85.78,86.08,85.75,86.04,26472.0,71.138,71.3868,71.1132,71.3537,26472.0
2017-11-03 15:30:00,86.03,86.03,85.69,85.78,50601.0,71.3454,71.3454,71.0634,71.138,50601.0
2017-11-06 09:30:00,85.71,86.53,85.71,86.33,16319.0,71.08,71.76,71.08,71.5942,16319.0
2017-11-06 10:00:00,86.34,87.1,86.3,87.05,27987.0,71.6025,72.2327,71.5693,72.1913,27987.0
2017-11-06 10:30:00,86.99,87.23,86.74,87.08,27046.0,72.1415,72.3405,71.9342,72.2161,27046.0
2017-11-06 11:00:00,87.14,87.14,86.49,86.79,27795.0,72.2659,72.2659,71.7269,71.9756,27795.0
2017-11-06 11:30:00,86.72,86.82,86.5,86.6,21276.0,71.9176,72.0005,71.7351,71.8181,21276.0
2017-11-06 12:00:00,86.6,86.91,86.5,86.91,13057.0,71.8181,72.0752,71.7351,72.0752,13057.0
2017-11-06 12:30:00,86.98,87.27,86.82,87.25,30628.0,72.1332,72.3737,72.0005,72.3571,30628.0
2017-11-06 13:00:00,87.23,87.55,87.03,87.55,23435.0,72.3405,72.6059,72.1747,72.6059,23435.0
2017-11-06 13:30:00,87.52,87.93,87.36,87.86,24581.0,72.581,72.9211,72.4484,72.863,24581.0
2017-11-06 14:00:00,87.85,88.26,87.76,88.13,63109.0,72.8547,73.1947,72.7801,73.0869,63109.0
2017-11-06 14:30:00,88.12,88.24,88.02,88.18,45819.0,73.0786,73.1781,72.9957,73.1284,45819.0
2017-11-06 15:00:00,88.23,88.26,87.9,87.92,35681.0,73.1698,73.1947,72.8962,72.9128,35681.0
2017-11-06 15:30:00,87.9,88.03,87.71,87.8,119869.0,72.8962,73.004,72.7386,72.8132,119869.0
2017-11-07 09:30:00,87.33,88.0,87.33,87.62,35845.0,72.4235,72.9791,72.4235,72.664,35845.0
2017-11-07 10:00:00,87.62,87.94,87.47,87.75,18610.0,72.664,72.9293,72.5396,72.7718,18610.0
2017-11-07 10:30:00,87.73,87.79,87.5,87.56,14461.0,72.7552,72.805,72.5645,72.6142,14461.0
2017-11-07 11:00:00,87.56,87.57,87.03,87.14,7305.0,72.6142,72.6225,72.1747,72.2659,7305.0
2017-11-07 11:30:00,87.15,87.45,86.88,86.88,15707.0,72.2742,72.523,72.0503,72.0503,15707.0
2017-11-07 12:00:00,87.04,87.15,86.69,86.8,14879.0,72.183,72.2742,71.8927,71.9839,14879.0
2017-11-07 12:30:00,86.8,86.81,86.47,86.61,19492.0,71.9839,71.9922,71.7103,71.8264,19492.0
2017-11-07 13:00:00,86.65,86.83,86.6,86.83,6700.0,71.8595,72.0088,71.8181,72.0088,6700.0
2017-11-07 13:30:00,86.8,86.8,86.53,86.63,7529.0,71.9839,71.9839,71.76,71.843,7529.0
2017-11-07 14:00:00,86.66,87.08,86.66,87.08,20986.0,71.8678,72.2161,71.8678,72.2161,20986.0
2017-11-07 14:30:00,87.05,87.2,86.92,86.98,23439.0,72.1913,72.3157,72.0835,72.1332,23439.0
2017-11-07 15:00:00,86.98,87.22,86.98,87.04,41409.0,72.1332,72.3322,72.1332,72.183,41409.0
2017-11-07 15:30:00,87.05,87.05,86.58,86.75,175190.0,72.1913,72.1913,71.8015,71.9425,175190.0
2017-11-08 09:30:00,87.0,87.85,86.91,87.22,36619.0,72.1498,72.8547,72.0752,72.3322,36619.0
2017-11-08 10:00:00,87.22,87.48,87.12,87.2,51632.0,72.3322,72.5479,72.2493,72.3157,51632.0
2017-11-08 10:30:00,87.21,87.31,87.04,87.27,41307.0,72.324,72.4069,72.183,72.3737,41307.0
2017-11-08 11:00:00,87.3,87.31,86.94,87.1,29140.0,72.3986,72.4069,72.1,72.2327,29140.0
2017-11-08 11:30:00,87.14,87.26,87.07,87.22,39331.0,72.2659,72.3654,72.2079,72.3322,39331.0
2017-11-08 12:00:00,87.21,87.31,87.2,87.21,85423.0,72.324,72.4069,72.3157,72.324,85423.0
2017-11-08 12:30:00,87.23,87.27,86.99,87.0,37838.0,72.3405,72.3737,72.1415,72.1498,37838.0
2017-11-08 13:00:00,87.01,87.04,86.57,86.87,23631.0,72.1581,72.183,71.7932,72.042,23631.0
2017-11-08 13:30:00,86.88,86.92,86.62,86.66,9359.0,72.0503,72.0835,71.8347,71.8678,9359.0
2017-11-08 14:00:00,86.66,86.95,86.6,86.81,11248.0,71.8678,72.1083,71.8181,71.9922,11248.0
2017-11-08 14:30:00,86.83,86.89,86.75,86.86,13763.0,72.0088,72.0586,71.9425,72.0337,13763.0
2017-11-08 15:00:00,86.85,86.87,86.78,86.79,17108.0,72.0254,72.042,71.9674,71.9756,17108.0
2017-11-08 15:30:00,86.79,86.83,86.49,86.68,63446.0,71.9756,72.0088,71.7269,71.8844,63446.0
2017-11-09 09:30:00,86.19,87.47,86.19,87.02,406097.0,71.4781,72.5396,71.4781,72.1664,406097.0
2017-11-09 10:00:00,87.05,87.13,86.93,86.97,112680.0,72.1913,72.2576,72.0917,72.1249,112680.0
2017-11-09 10:30:00,86.97,87.32,86.96,87.01,181841.0,72.1249,72.4152,72.1166,72.1581,181841.0
2017-11-09 11:00:00,87.0,87.04,86.95,86.98,38694.0,72.1498,72.183,72.1083,72.1332,38694.0
2017-11-09 11:30:00,86.99,87.03,86.84,86.96,29874.0,72.1415,72.1747,72.0171,72.1166,29874.0
2017-11-09 12:00:00,87.0,87.0,86.68,86.71,13410.0,72.1498,72.1498,71.8844,71.9093,13410.0
2017-11-09 12:30:00,86.72,87.06,86.7,87.05,15442.0,71.9176,72.1996,71.901,72.1913,15442.0
2017-11-09 13:00:00,87.0,87.11,86.79,87.01,27216.0,72.1498,72.241,71.9756,72.1581,27216.0
2017-11-09 13:30:00,87.02,87.11,86.7,86.72,21228.0,72.1664,72.241,71.901,71.9176,21228.0
2017-11-09 14:00:00,86.67,87.15,86.59,87.14,17455.0,71.8761,72.2742,71.8098,72.2659,17455.0
2017-11-09 14:30:00,87.11,87.11,86.82,86.94,20645.0,72.241,72.241,72.0005,72.1,20645.0
2017-11-09 15:00:00,86.92,87.04,86.87,86.92,23531.0,72.0835,72.183,72.042,72.0835,23531.0
2017-11-09 15:30:00,86.92,87.02,86.78,86.79,104662.0,72.0835,72.1664,71.9674,71.9756,104662.0
2017-11-10 09:30:00,87.04,87.24,86.14,86.14,10659.0,72.183,72.3488,71.4366,71.4366,10659.0
2017-11-10 10:00:00,86.21,86.23,85.38,85.43,26922.0,71.4946,71.5112,70.8063,70.8478,26922.0
2017-11-10 10:30:00,85.41,85.55,85.14,85.24,14350.0,70.8312,70.9473,70.6073,70.6902,14350.0
2017-11-10 11:00:00,85.21,85.47,85.09,85.37,24792.0,70.6653,70.881,70.5658,70.798,24792.0
2017-11-10 11:30:00,85.4,85.83,85.31,85.83,10147.0,70.8229,71.1795,70.7483,71.1795,10147.0
2017-11-10 12:00:00,85.8,86.39,85.72,86.28,25451.0,71.1546,71.6439,71.0883,71.5527,25451.0
2017-11-10 12:30:00,86.23,86.38,86.11,86.36,8780.0,71.5112,71.6356,71.4117,71.619,8780.0
2017-11-10 13:00:00,86.32,86.42,86.15,86.38,29000.0,71.5859,71.6688,71.4449,71.6356,29000.0
2017-11-10 13:30:00,86.38,86.43,86.15,86.28,25275.0,71.6356,71.6771,71.4449,71.5527,25275.0
2017-11-10 14:00:00,86.3,86.3,85.87,86.0,7172.0,71.5693,71.5693,71.2127,71.3205,7172.0
2017-11-10 14:30:00,86.01,86.32,86.0,86.28,11287.0,71.3288,71.5859,71.3205,71.5527,11287.0
2017-11-10 15:00:00,86.27,86.47,86.14,86.24,39028.0,71.5444,71.7103,71.4366,71.5195,39028.0
2017-11-10 15:30:00,86.22,86.27,86.02,86.03,56325.0,71.5029,71.5444,71.3371,71.3454,56325.0
2017-11-13 09:30:00,85.61,86.27,85.4,85.91,21787.0,70.9971,71.5444,70.8229,71.2459,21787.0
2017-11-13 10:00:00,85.91,86.1,85.61,85.79,14772.0,71.2459,71.4034,70.9971,71.1463,14772.0
2017-11-13 10:30:00,85.82,86.08,85.82,85.97,30164.0,71.1712,71.3868,71.1712,71.2956,30164.0
2017-11-13 11:00:00,85.97,86.12,85.82,86.0,98285.0,71.2956,71.42,71.1712,71.3205,98285.0
2017-11-13 11:30:00,86.01,86.13,85.93,86.08,44798.0,71.3288,71.4283,71.2624,71.3868,44798.0
2017-11-13 12:00:00,86.07,86.19,85.86,86.03,95030.0,71.3785,71.4781,71.2044,71.3454,95030.0
2017-11-13 12:30:00,86.05,86.16,85.96,86.13,231900.0,71.362,71.4532,71.2873,71.4283,231900.0
2017-11-13 13:00:00,86.08,86.95,86.07,86.95,475129.0,71.3868,72.1083,71.3785,72.1083,475129.0
2017-11-13 13:30:00,87.0,87.7,87.0,87.37,52595.0,72.1498,72.7303,72.1498,72.4566,52595.0
2017-11-13 14:00:00,87.39,87.46,86.92,86.97,41834.0,72.4732,72.5313,72.0835,72.1249,41834.0
2017-11-13 14:30:00,86.97,87.28,86.88,86.95,28872.0,72.1249,72.382,72.0503,72.1083,28872.0
2017-11-13 15:00:00,86.99,87.06,86.95,87.05,29312.0,72.1415,72.1996,72.1083,72.1913,29312.0
2017-11-13 15:30:00,87.04,87.15,86.92,87.03,115433.0,72.183,72.2742,72.0835,72.1747,115433.0
2017-11-14 09:30:00,86.54,87.89,86.54,87.03,81658.0,71.7683,72.8879,71.7683,72.1747,81658.0
2017-11-14 10:00:00,87.03,87.15,86.64,87.08,58160.0,72.1747,72.2742,71.8512,72.2161,58160.0
2017-11-14 10:30:00,87.07,87.5,86.95,87.5,99445.0,72.2079,72.5645,72.1083,72.5645,99445.0
2017-11-14 11:00:00,87.5,87.57,87.33,87.39,71859.0,72.5645,72.6225,72.4235,72.4732,71859.0
2017-11-14 11:30:00,87.42,87.46,87.35,87.42,44105.0,72.4981,72.5313,72.4401,72.4981,44105.0
2017-11-14 12:00:00,87.41,87.48,87.28,87.48,20348.0,72.4898,72.5479,72.382,72.5479,20348.0
2017-11-14 12:30:00,87.53,88.28,87.52,88.01,30449.0,72.5893,73.2113,72.581,72.9874,30449.0
2017-11-14 13:00:00,88.1,88.19,87.83,87.9,39733.0,73.062,73.1367,72.8381,72.8962,39733.0
2017-11-14 13:30:00,87.9,87.93,87.67,87.81,18083.0,72.8962,72.9211,72.7054,72.8215,18083.0
2017-11-14 14:00:00,87.82,87.85,87.65,87.74,17897.0,72.8298,72.8547,72.6889,72.7635,17897.0
2017-11-14 14:30:00,87.74,87.78,87.68,87.69,14834.0,72.7635,72.7967,72.7137,72.722,14834.0
2017-11-14 15:00:00,87.69,87.87,87.56,87.81,25252.0,72.722,72.8713,72.6142,72.8215,25252.0
2017-11-14 15:30:00,87.83,87.95,87.74,87.81,55490.0,72.8381,72.9376,72.7635,72.8215,55490.0
2017-11-15 09:30:00,87.25,87.72,86.98,87.29,25087.0,72.3571,72.7469,72.1332,72.3903,25087.0
2017-11-15 10:00:00,87.3,88.1,87.29,87.94,33259.0,72.3986,73.062,72.3903,72.9293,33259.0
2017-11-15 10:30:00,87.97,87.97,87.56,87.7,24664.0,72.9542,72.9542,72.6142,72.7303,24664.0
2017-11-15 11:00:00,87.65,87.8,87.56,87.72,34799.0,72.6889,72.8132,72.6142,72.7469,34799.0
2017-11-15 11:30:00,87.72,87.77,86.94,86.99,39207.0,72.7469,72.7884,72.1,72.1415,39207.0
2017-11-15 12:00:00,86.99,87.36,86.98,87.24,20364.0,72.1415,72.4484,72.1332,72.3488,20364.0
2017-11-15 12:30:00,87.26,87.49,87.13,87.48,16692.0,72.3654,72.5562,72.2576,72.5479,16692.0
2017-11-15 13:00:00,87.44,87.49,87.21,87.38,17788.0,72.5147,72.5562,72.324,72.4649,17788.0
2017-11-15 13:30:00,87.44,87.61,87.3,87.55,17883.0,72.5147,72.6557,72.3986,72.6059,17883.0
2017-11-15 14:00:00,87.5,87.5,87.06,87.26,19466.0,72.5645,72.5645,72.1996,72.3654,19466.0
2017-11-15 14:30:00,87.22,87.26,87.13,87.2,28976.0,72.3322,72.3654,72.2576,72.3157,28976.0
2017-11-15 15:00:00,87.2,87.2,86.93,86.96,23525.0,72.3157,72.3157,72.0917,72.1166,23525.0
2017-11-15 15:30:00,86.95,87.16,86.86,86.92,49806.0,72.1083,72.2825,72.0337,72.0835,49806.0
2017-11-16 09:30:00,88.12,88.21,87.82,87.91,39247.0,73.0786,73.1533,72.8298,72.9045,39247.0
2017-11-16 10:00:00,87.9,87.94,87.37,87.5,39717.0,72.8962,72.9293,72.4566,72.5645,39717.0
2017-11-16 10:30:00,87.51,87.81,87.02,87.1,29097.0,72.5727,72.8215,72.1664,72.2327,29097.0
2017-11-16 11:00:00,87.11,87.15,86.85,87.09,29185.0,72.241,72.2742,72.0254,72.2244,29185.0
2017-11-16 11:30:00,87.05,87.09,87.01,87.07,10651.0,72.1913,72.2244,72.1581,72.2079,10651.0
2017-11-16 12:00:00,87.05,87.07,86.87,86.91,21993.0,72.1913,72.2079,72.042,72.0752,21993.0
2017-11-16 12:30:00,86.97,87.03,86.63,86.68,10100.0,72.1249,72.1747,71.843,71.8844,10100.0
2017-11-16 13:00:00,86.73,86.95,86.71,86.83,17576.0,71.9259,72.1083,71.9093,72.0088,17576.0
2017-11-16 13:30:00,86.84,86.89,86.78,86.78,8487.0,72.0171,72.0586,71.9674,71.9674,8487.0
2017-11-16 14:00:00,86.78,87.24,86.78,87.17,16019.0,71.9674,72.3488,71.9674,72.2908,16019.0
2017-11-16 14:30:00,87.19,87.19,86.99,87.06,9580.0,72.3074,72.3074,72.1415,72.1996,9580.0
2017-11-16 15:00:00,87.05,87.08,86.98,87.03,6133.0,72.1913,72.2161,72.1332,72.1747,6133.0
2017-11-16 15:30:00,87.04,87.05,86.7,86.82,40116.0,72.183,72.1913,71.901,72.0005,40116.0
2017-11-17 09:30:00,86.56,86.89,84.68,86.3,29882.0,71.7849,72.0586,70.2258,71.5693,29882.0
2017-11-17 10:00:00,86.29,86.83,86.28,86.63,16500.0,71.561,72.0088,71.5527,71.843,16500.0
2017-11-17 10:30:00,86.62,87.75,86.36,87.48,46382.0,71.8347,72.7718,71.619,72.5479,46382.0
2017-11-17 11:00:00,87.47,87.49,87.02,87.14,49851.0,72.5396,72.5562,72.1664,72.2659,49851.0
2017-11-17 11:30:00,87.17,87.46,87.04,87.3,65785.0,72.2908,72.5313,72.183,72.3986,65785.0
2017-11-17 12:00:00,87.3,87.61,87.26,87.5,61793.0,72.3986,72.6557,72.3654,72.5645,61793.0
2017-11-17 12:30:00,87.5,87.64,87.46,87.55,47883.0,72.5645,72.6806,72.5313,72.6059,47883.0
2017-11-17 13:00:00,87.58,87.88,87.5,87.61,96466.0,72.6308,72.8796,72.5645,72.6557,96466.0
2017-11-17 13:30:00,87.62,87.66,87.52,87.52,38182.0,72.664,72.6971,72.581,72.581,38182.0
2017-11-17 14:00:00,87.55,87.59,87.39,87.5,44991.0,72.6059,72.6391,72.4732,72.5645,44991.0
2017-11-17 14:30:00,87.5,87.72,87.42,87.64,101757.0,72.5645,72.7469,72.4981,72.6806,101757.0
2017-11-17 15:00:00,87.67,88.2,87.61,87.79,43190.0,72.7054,73.145,72.6557,72.805,43190.0
2017-11-17 15:30:00,87.81,87.81,87.46,87.47,71718.0,72.8215,72.8215,72.5313,72.5396,71718.0
2017-11-20 09:30:00,86.9,86.9,86.04,86.22,8443.0,72.0669,72.0669,71.3537,71.5029,8443.0
2017-11-20 10:00:00,86.29,86.34,85.82,86.12,16137.0,71.561,71.6025,71.1712,71.42,16137.0
2017-11-20 10:30:00,86.08,86.2,85.83,86.04,6311.0,71.3868,71.4864,71.1795,71.3537,6311.0
2017-11-20 11:00:00,86.08,87.37,86.06,86.97,41899.0,71.3868,72.4566,71.3703,72.1249,41899.0
2017-11-20 11:30:00,86.9,87.21,86.67,87.02,43227.0,72.0669,72.324,71.8761,72.1664,43227.0
2017-11-20 12:00:00,87.12,87.35,86.82,86.84,10614.0,72.2493,72.4401,72.0005,72.0171,10614.0
2017-11-20 12:30:00,86.87,86.89,86.79,86.88,6204.0,72.042,72.0586,71.9756,72.0503,6204.0
2017-11-20 13:00:00,86.82,86.9,86.67,86.9,9775.0,72.0005,72.0669,71.8761,72.0669,9775.0
2017-11-20 13:30:00,86.84,86.87,86.72,86.85,7961.0,72.0171,72.042,71.9176,72.0254,7961.0
2017-11-20 14:00:00,86.87,86.87,86.71,86.72,10407.0,72.042,72.042,71.9093,71.9176,10407.0
2017-11-20 14:30:00,86.71,86.71,86.53,86.67,5736.0,71.9093,71.9093,71.76,71.8761,5736.0
2017-11-20 15:00:00,86.68,86.9,86.65,86.69,9979.0,71.8844,72.0669,71.8595,71.8927,9979.0
2017-11-20 15:30:00,86.67,86.72,86.46,86.48,40186.0,71.8761,71.9176,71.702,71.7186,40186.0
2017-11-21 09:30:00,86.81,87.73,86.53,87.49,99540.0,71.9922,72.7552,71.76,72.5562,99540.0
2017-11-21 10:00:00,87.28,87.56,86.95,87.5,16239.0,72.382,72.6142,72.1083,72.5645,16239.0
2017-11-21 10:30:00,87.46,88.22,87.41,87.95,17572.0,72.5313,73.1616,72.4898,72.9376,17572.0
2017-11-21 11:00:00,87.96,88.03,87.91,88.0,152828.0,72.9459,73.004,72.9045,72.9791,152828.0
2017-11-21 11:30:00,88.0,88.42,87.95,88.37,246898.0,72.9791,73.3274,72.9376,73.286,246898.0
2017-11-21 12:00:00,88.35,88.75,88.28,88.35,108023.0,73.2694,73.6011,73.2113,73.2694,108023.0
2017-11-21 12:30:00,88.37,88.86,88.29,88.86,56446.0,73.286,73.6923,73.2196,73.6923,56446.0
2017-11-21 13:00:00,88.86,89.33,88.71,89.09,57945.0,73.6923,74.0821,73.5679,73.8831,57945.0
2017-11-21 13:30:00,89.08,89.09,88.9,88.9,109507.0,73.8748,73.8831,73.7255,73.7255,109507.0
2017-11-21 14:00:00,88.89,89.03,88.62,88.62,24074.0,73.7172,73.8333,73.4933,73.4933,24074.0
2017-11-21 14:30:00,88.67,88.97,88.61,88.86,40986.0,73.5347,73.7835,73.485,73.6923,40986.0
2017-11-21 15:00:00,88.86,88.92,88.64,88.72,43022.0,73.6923,73.7421,73.5099,73.5762,43022.0
2017-11-21 15:30:00,88.73,89.04,88.73,88.8,185527.0,73.5845,73.8416,73.5845,73.6426,185527.0
2017-11-22 09:30:00,88.8,89.49,88.8,89.48,13911.0,73.6426,74.2148,73.6426,74.2065,13911.0
2017-11-22 10:00:00,89.47,89.47,88.94,89.07,25126.0,74.1982,74.1982,73.7587,73.8665,25126.0
2017-11-22 10:30:00,89.06,89.13,88.61,89.08,16500.0,73.8582,73.9162,73.485,73.8748,16500.0
2017-11-22 11:00:00,88.97,89.1,88.76,88.91,79420.0,73.7835,73.8913,73.6094,73.7338,79420.0
2017-11-22 11:30:00,88.86,89.28,88.8,89.2,21258.0,73.6923,74.0406,73.6426,73.9743,21258.0
2017-11-22 12:00:00,89.24,89.32,89.14,89.29,12547.0,74.0075,74.0738,73.9245,74.0489,12547.0
2017-11-22 12:30:00,89.28,89.46,89.26,89.39,117370.0,74.0406,74.1899,74.024,74.1318,117370.0
2017-11-22 13:00:00,89.37,89.62,89.32,89.51,19734.0,74.1153,74.3226,74.0738,74.2314,19734.0
2017-11-22 13:30:00,89.53,89.59,89.36,89.58,20240.0,74.2479,74.2977,74.107,74.2894,20240.0
2017-11-22 14:00:00,89.57,90.2,89.57,89.94,19545.0,74.2811,74.8036,74.2811,74.588,19545.0
2017-11-22 14:30:00,89.82,90.07,89.76,89.97,297582.0,74.4884,74.6958,74.4387,74.6128,297582.0
2017-11-22 15:00:00,89.97,90.02,89.86,90.01,87743.0,74.6128,74.6543,74.5216,74.646,87743.0
2017-11-22 15:30:00,90.01,90.14,89.97,90.06,69407.0,74.646,74.7538,74.6128,74.6875,69407.0
2017-11-24 09:30:00,90.01,90.72,88.99,89.81,91903.0,74.646,75.2348,73.8001,74.4802,91903.0
2017-11-24 10:00:00,89.89,89.92,89.31,89.37,43930.0,74.5465,74.5714,74.0655,74.1153,43930.0
2017-11-24 10:30:00,89.29,89.71,89.29,89.67,16604.0,74.0489,74.3972,74.0489,74.3641,16604.0
2017-11-24 11:00:00,89.7,90.01,89.64,89.95,71746.0,74.3889,74.646,74.3392,74.5963,71746.0
2017-11-24 11:30:00,89.95,90.59,89.79,90.54,22343.0,74.5963,75.127,74.4636,75.0856,22343.0
2017-11-24 12:00:00,90.54,90.56,89.98,90.42,18380.0,75.0856,75.1021,74.6211,74.986,18380.0
2017-11-24 12:30:00,90.45,90.46,90.17,90.43,33279.0,75.0109,75.0192,74.7787,74.9943,33279.0
2017-11-27 09:30:00,90.5,90.5,90.23,90.23,16882.0,75.0524,75.0524,74.8285,74.8285,16882.0
2017-11-27 10:00:00,90.24,90.67,90.23,90.64,40520.0,74.8368,75.1934,74.8285,75.1685,40520.0
2017-11-27 10:30:00,90.61,90.84,90.54,90.77,24490.0,75.1436,75.3343,75.0856,75.2763,24490.0
2017-11-27 11:00:00,90.83,91.28,90.83,91.26,32120.0,75.3261,75.6992,75.3261,75.6827,32120.0
2017-11-27 11:30:00,91.26,91.55,90.9,90.95,45758.0,75.6827,75.9232,75.3841,75.4256,45758.0
2017-11-27 12:00:00,90.94,91.6,90.94,91.44,27633.0,75.4173,75.9646,75.4173,75.8319,27633.0
2017-11-27 12:30:00,91.38,91.38,91.1,91.37,9367.0,75.7822,75.7822,75.55,75.7739,9367.0
2017-11-27 13:00:00,91.24,91.27,91.07,91.2,10262.0,75.6661,75.6909,75.5251,75.6329,10262.0
2017-11-27 13:30:00,91.19,91.3,91.12,91.2,8018.0,75.6246,75.7158,75.5665,75.6329,8018.0
2017-11-27 14:00:00,91.2,91.2,90.96,91.03,18183.0,75.6329,75.6329,75.4339,75.4919,18183.0
2017-11-27 14:30:00,90.97,91.18,90.85,91.09,116756.0,75.4422,75.6163,75.3426,75.5417,116756.0
2017-11-27 15:00:00,91.07,91.08,90.92,91.04,26578.0,75.5251,75.5334,75.4007,75.5002,26578.0
2017-11-27 15:30:00,91.04,91.35,91.01,91.34,115931.0,75.5002,75.7573,75.4753,75.749,115931.0
2017-11-28 09:30:00,91.83,91.83,90.72,91.01,45686.0,76.1554,76.1554,75.2348,75.4753,45686.0
2017-11-28 10:00:00,90.92,91.02,90.4,90.52,84364.0,75.4007,75.4836,74.9694,75.069,84364.0
2017-11-28 10:30:00,90.51,90.82,90.44,90.76,27098.0,75.0607,75.3178,75.0026,75.268,27098.0
2017-11-28 11:00:00,90.73,90.81,90.43,90.51,37019.0,75.2431,75.3095,74.9943,75.0607,37019.0
2017-11-28 11:30:00,90.51,90.9,90.47,90.63,24095.0,75.0607,75.3841,75.0275,75.1602,24095.0
2017-11-28 12:00:00,90.62,90.96,90.6,90.95,20298.0,75.1519,75.4339,75.1353,75.4256,20298.0
2017-11-28 12:30:00,90.95,90.95,90.64,90.7,18200.0,75.4256,75.4256,75.1685,75.2182,18200.0
2017-11-28 13:00:00,90.7,90.76,90.6,90.75,23994.0,75.2182,75.268,75.1353,75.2597,23994.0
2017-11-28 13:30:00,90.75,90.81,90.63,90.69,21107.0,75.2597,75.3095,75.1602,75.2099,21107.0
2017-11-28 14:00:00,90.7,90.96,90.64,90.7,54099.0,75.2182,75.4339,75.1685,75.2182,54099.0
2017-11-28 14:30:00,90.7,90.83,90.69,90.76,26043.0,75.2182,75.3261,75.2099,75.268,26043.0
2017-11-28 15:00:00,90.73,90.89,90.66,90.73,27656.0,75.2431,75.3758,75.1851,75.2431,27656.0
2017-11-28 15:30:00,90.73,90.97,90.71,90.87,62594.0,75.2431,75.4422,75.2265,75.3592,62594.0
2017-11-29 09:30:00,90.94,91.08,88.59,89.02,55838.0,75.4173,75.5334,73.4684,73.825,55838.0
2017-11-29 10:00:00,89.01,89.29,88.72,89.0,42515.0,73.8167,74.0489,73.5762,73.8084,42515.0
2017-11-29 10:30:00,89.08,90.24,89.04,89.94,68557.0,73.8748,74.8368,73.8416,74.588,68557.0
2017-11-29 11:00:00,89.97,90.3,89.89,90.09,20140.0,74.6128,74.8865,74.5465,74.7124,20140.0
2017-11-29 11:30:00,90.12,90.22,90.0,90.16,19870.0,74.7372,74.8202,74.6377,74.7704,19870.0
2017-11-29 12:00:00,90.14,90.29,90.11,90.21,18515.0,74.7538,74.8782,74.7289,74.8119,18515.0
2017-11-29 12:30:00,90.22,90.29,90.09,90.13,22011.0,74.8202,74.8782,74.7124,74.7455,22011.0
2017-11-29 13:00:00,90.11,90.34,90.04,90.26,17847.0,74.7289,74.9197,74.6709,74.8533,17847.0
2017-11-29 13:30:00,90.29,90.34,90.21,90.28,14945.0,74.8782,74.9197,74.8119,74.8699,14945.0
2017-11-29 14:00:00,90.28,90.47,90.27,90.41,18404.0,74.8699,75.0275,74.8616,74.9777,18404.0
2017-11-29 14:30:00,90.4,90.42,90.29,90.39,27843.0,74.9694,74.986,74.8782,74.9612,27843.0
2017-11-29 15:00:00,90.36,90.69,90.36,90.48,265303.0,74.9363,75.2099,74.9363,75.0358,265303.0
2017-11-29 15:30:00,90.48,90.55,90.33,90.43,55161.0,75.0358,75.0938,74.9114,74.9943,55161.0
2017-11-30 09:30:00,90.02,90.74,90.02,90.33,10912.0,74.6543,75.2514,74.6543,74.9114,10912.0
2017-11-30 10:00:00,90.41,90.83,90.39,90.61,15050.0,74.9777,75.3261,74.9612,75.1436,15050.0
2017-11-30 10:30:00,90.58,90.69,90.54,90.65,10625.0,75.1187,75.2099,75.0856,75.1768,10625.0
2017-11-30 11:00:00,90.58,90.58,90.27,90.27,17288.0,75.1187,75.1187,74.8616,74.8616,17288.0
2017-11-30 11:30:00,90.16,90.17,89.8,89.8,13855.0,74.7704,74.7787,74.4719,74.4719,13855.0
2017-11-30 12:00:00,89.82,90.22,89.67,90.22,37120.0,74.4884,74.8202,74.3641,74.8202,37120.0
2017-11-30 12:30:00,90.21,90.21,89.89,89.95,11117.0,74.8119,74.8119,74.5465,74.5963,11117.0
2017-11-30 13:00:00,89.93,89.98,89.89,89.98,9595.0,74.5797,74.6211,74.5465,74.6211,9595.0
2017-11-30 13:30:00,89.99,90.3,89.99,90.18,9200.0,74.6294,74.8865,74.6294,74.787,9200.0
2017-11-30 14:00:00,90.17,90.19,89.9,89.99,11042.0,74.7787,74.7953,74.5548,74.6294,11042.0
2017-11-30 14:30:00,89.98,90.22,89.94,90.22,20910.0,74.6211,74.8202,74.588,74.8202,20910.0
2017-11-30 15:00:00,90.18,90.42,90.17,90.4,15527.0,74.787,74.986,74.7787,74.9694,15527.0
2017-11-30 15:30:00,90.36,90.49,89.89,90.05,105582.0,74.9363,75.0441,74.5465,74.6792,105582.0
2017-12-01 09:30:00,90.23,90.35,89.9,90.18,19511.0,74.8285,74.928,74.5548,74.787,19511.0
2017-12-01 10:00:00,90.3,91.04,90.29,90.99,17780.0,74.8865,75.5002,74.8782,75.4587,17780.0
2017-12-01 10:30:00,90.95,91.23,90.73,90.85,44377.0,75.4256,75.6578,75.2431,75.3426,44377.0
2017-12-01 11:00:00,90.9,91.74,90.89,91.74,34288.0,75.3841,76.0807,75.3758,76.0807,34288.0
2017-12-01 11:30:00,91.73,91.84,91.28,91.63,47961.0,76.0724,76.1637,75.6992,75.9895,47961.0
2017-12-01 12:00:00,91.63,92.85,91.61,92.3,96229.0,75.9895,77.0013,75.9729,76.5451,96229.0
2017-12-01 12:30:00,92.36,92.65,92.24,92.44,52777.0,76.5949,76.8354,76.4954,76.6612,52777.0
2017-12-01 13:00:00,92.44,92.64,92.44,92.45,41948.0,76.6612,76.8271,76.6612,76.6695,41948.0
2017-12-01 13:30:00,92.32,92.48,91.96,92.48,29169.0,76.5617,76.6944,76.2632,76.6944,29169.0
2017-12-01 14:00:00,92.48,92.73,92.43,92.65,78580.0,76.6944,76.9017,76.6529,76.8354,78580.0
2017-12-01 14:30:00,92.64,92.73,92.5,92.67,61180.0,76.8271,76.9017,76.711,76.852,61180.0
2017-12-01 15:00:00,92.63,92.72,92.51,92.66,30885.0,76.8188,76.8934,76.7193,76.8437,30885.0
2017-12-01 15:30:00,92.67,92.78,92.57,92.64,85509.0,76.852,76.9432,76.769,76.8271,85509.0
2017-12-04 09:30:00,93.0,93.0,92.44,92.57,20993.0,77.1256,77.1256,76.6612,76.769,20993.0
2017-12-04 10:00:00,92.6,92.75,92.45,92.53,28194.0,76.7939,76.9183,76.6695,76.7359,28194.0
2017-12-04 10:30:00,92.53,92.56,92.01,92.14,24203.0,76.7359,76.7608,76.3046,76.4124,24203.0
2017-12-04 11:00:00,92.14,92.6,92.14,92.56,30709.0,76.4124,76.7939,76.4124,76.7608,30709.0
2017-12-04 11:30:00,92.58,92.71,92.52,92.66,14910.0,76.7773,76.8851,76.7276,76.8437,14910.0
2017-12-04 12:00:00,92.67,93.93,92.66,93.88,66939.0,76.852,77.8969,76.8437,77.8554,66939.0
2017-12-04 12:30:00,93.88,94.0,93.56,93.9,111553.0,77.8554,77.955,77.5901,77.872,111553.0
2017-12-04 13:00:00,93.89,93.93,93.72,93.86,53081.0,77.8637,77.8969,77.7228,77.8389,53081.0
2017-12-04 13:30:00,93.87,94.02,93.21,93.26,60699.0,77.8471,77.9715,77.2998,77.3413,60699.0
2017-12-04 14:00:00,93.28,93.5,92.89,93.47,35150.0,77.3579,77.5403,77.0344,77.5154,35150.0
2017-12-04 14:30:00,93.5,94.01,93.19,93.53,123125.0,77.5403,77.9632,77.2832,77.5652,123125.0
2017-12-04 15:00:00,93.45,93.93,93.17,93.91,93278.0,77.4988,77.8969,77.2666,77.8803,93278.0
2017-12-04 15:30:00,93.91,93.93,93.16,93.38,169085.0,77.8803,77.8969,77.2583,77.4408,169085.0
2017-12-05 09:30:00,93.26,93.75,93.06,93.41,31780.0,77.3413,77.7476,77.1754,77.4657,31780.0
2017-12-05 10:00:00,93.45,94.11,93.16,93.17,36668.0,77.4988,78.0462,77.2583,77.2666,36668.0
2017-12-05 10:30:00,93.11,93.37,93.06,93.31,11198.0,77.2169,77.4325,77.1754,77.3827,11198.0
2017-12-05 11:00:00,93.35,93.59,93.31,93.57,10624.0,77.4159,77.6149,77.3827,77.5984,10624.0
2017-12-05 11:30:00,93.57,94.01,93.46,93.98,53474.0,77.5984,77.9632,77.5071,77.9384,53474.0
2017-12-05 12:00:00,93.93,94.21,93.81,94.07,40188.0,77.8969,78.1291,77.7974,78.013,40188.0
2017-12-05 12:30:00,94.13,94.35,94.09,94.17,32228.0,78.0628,78.2452,78.0296,78.0959,32228.0
2017-12-05 13:00:00,94.14,94.26,93.78,94.13,34599.0,78.0711,78.1706,77.7725,78.0628,34599.0
2017-12-05 13:30:00,94.13,94.47,94.11,94.28,55889.0,78.0628,78.3447,78.0462,78.1872,55889.0
2017-12-05 14:00:00,94.29,94.4,94.06,94.39,40411.0,78.1955,78.2867,78.0047,78.2784,40411.0
2017-12-05 14:30:00,94.31,94.42,93.97,94.16,62446.0,78.212,78.3033,77.9301,78.0876,62446.0
2017-12-05 15:00:00,94.15,94.19,93.67,94.18,58349.0,78.0794,78.1125,77.6813,78.1042,58349.0
2017-12-05 15:30:00,94.14,94.28,93.85,94.01,207089.0,78.0711,78.1872,77.8306,77.9632,207089.0
2017-12-06 09:30:00,93.38,93.79,92.46,92.72,113913.0,77.4408,77.7808,76.6778,76.8934,113913.0
2017-12-06 10:00:00,92.68,92.94,92.45,92.75,84388.0,76.8603,77.0759,76.6695,76.9183,84388.0
2017-12-06 10:30:00,92.76,93.04,92.63,92.84,97703.0,76.9266,77.1588,76.8188,76.993,97703.0
2017-12-06 11:00:00,92.83,92.97,92.48,92.64,85705.0,76.9847,77.1008,76.6944,76.8271,85705.0
2017-12-06 11:30:00,92.57,92.85,92.57,92.74,66674.0,76.769,77.0013,76.769,76.91,66674.0
2017-12-06 12:00:00,92.73,92.84,92.67,92.78,21501.0,76.9017,76.993,76.852,76.9432,21501.0
2017-12-06 12:30:00,92.79,92.83,92.39,92.53,110885.0,76.9515,76.9847,76.6198,76.7359,110885.0
2017-12-06 13:00:00,92.55,92.61,92.31,92.33,72463.0,76.7525,76.8022,76.5534,76.57,72463.0
2017-12-06 13:30:00,92.32,92.45,91.84,92.36,90733.0,76.5617,76.6695,76.1637,76.5949,90733.0
2017-12-06 14:00:00,92.44,92.68,92.23,92.32,66681.0,76.6612,76.8603,76.4871,76.5617,66681.0
2017-12-06 14:30:00,92.33,92.51,92.3,92.45,23126.0,76.57,76.7193,76.5451,76.6695,23126.0
2017-12-06 15:00:00,92.46,92.6,92.27,92.27,32723.0,76.6778,76.7939,76.5203,76.5203,32723.0
2017-12-06 15:30:00,92.26,92.3,91.85,92.1,228040.0,76.512,76.5451,76.1719,76.3793,228040.0
2017-12-07 09:30:00,91.37,91.93,91.37,91.71,26793.0,75.7739,76.2383,75.7739,76.0558,26793.0
2017-12-07 10:00:00,91.69,92.76,91.41,92.69,126790.0,76.0393,76.9266,75.807,76.8686,126790.0
2017-12-07 10:30:00,92.73,92.81,92.22,92.5,35460.0,76.9017,76.9681,76.4788,76.711,35460.0
2017-12-07 11:00:00,92.5,92.53,91.59,91.86,157264.0,76.711,76.7359,75.9563,76.1802,157264.0
2017-12-07 11:30:00,91.9,92.19,91.89,92.13,32373.0,76.2134,76.4539,76.2051,76.4042,32373.0
2017-12-07 12:00:00,92.09,92.1,91.81,91.87,11206.0,76.371,76.3793,76.1388,76.1885,11206.0
2017-12-07 12:30:00,91.92,92.02,91.87,91.98,15900.0,76.23,76.3129,76.1885,76.2798,15900.0
2017-12-07 13:00:00,91.95,91.99,91.9,91.93,11289.0,76.2549,76.288,76.2134,76.2383,11289.0
2017-12-07 13:30:00,91.94,92.03,91.87,92.02,11580.0,76.2466,76.3212,76.1885,76.3129,11580.0
2017-12-07 14:00:00,92.01,92.01,91.88,91.92,27619.0,76.3046,76.3046,76.1968,76.23,27619.0
2017-12-07 14:30:00,91.93,92.14,91.87,91.94,324644.0,76.2383,76.4124,76.1885,76.2466,324644.0
2017-12-07 15:00:00,91.92,91.96,91.49,91.71,67134.0,76.23,76.2632,75.8734,76.0558,67134.0
2017-12-07 15:30:00,91.65,91.67,91.43,91.49,252393.0,76.0061,76.0227,75.8236,75.8734,252393.0
2017-12-08 09:30:00,91.88,92.89,90.95,92.83,237526.0,76.1968,77.0344,75.4256,76.9847,237526.0
2017-12-08 10:00:00,92.81,93.31,92.34,92.5,93384.0,76.9681,77.3827,76.5783,76.711,93384.0
2017-12-08 10:30:00,92.65,92.89,92.16,92.72,69051.0,76.8354,77.0344,76.429,76.8934,69051.0
2017-12-08 11:00:00,92.61,93.01,92.6,92.77,61113.0,76.8022,77.1339,76.7939,76.9349,61113.0
2017-12-08 11:30:00,92.78,92.78,92.33,92.42,22825.0,76.9432,76.9432,76.57,76.6447,22825.0
2017-12-08 12:00:00,92.42,92.46,92.27,92.4,9610.0,76.6447,76.6778,76.5203,76.6281,9610.0
2017-12-08 12:30:00,92.4,92.47,92.2,92.34,12575.0,76.6281,76.6861,76.4622,76.5783,12575.0
2017-12-08 13:00:00,92.38,92.47,92.3,92.47,221160.0,76.6115,76.6861,76.5451,76.6861,221160.0
2017-12-08 13:30:00,92.42,93.0,92.36,92.84,8176.0,76.6447,77.1256,76.5949,76.993,8176.0
2017-12-08 14:00:00,92.87,93.79,92.86,93.65,122329.0,77.0178,77.7808,77.0095,77.6647,122329.0
2017-12-08 14:30:00,93.6,93.64,93.17,93.53,16387.0,77.6232,77.6564,77.2666,77.5652,16387.0
2017-12-08 15:00:00,93.57,93.6,93.31,93.34,26120.0,77.5984,77.6232,77.3827,77.4076,26120.0
2017-12-08 15:30:00,93.36,93.48,93.21,93.44,106955.0,77.4242,77.5237,77.2998,77.4905,106955.0
2017-12-11 09:30:00,93.94,93.94,92.51,93.18,36005.0,77.9052,77.9052,76.7193,77.2749,36005.0
2017-12-11 10:00:00,93.21,94.76,93.21,94.65,105758.0,77.2998,78.5852,77.2998,78.494,105758.0
2017-12-11 10:30:00,94.54,94.87,94.24,94.24,57585.0,78.4028,78.6765,78.154,78.154,57585.0
2017-12-11 11:00:00,94.05,94.17,93.48,93.89,18568.0,77.9964,78.0959,77.5237,77.8637,18568.0
2017-12-11 11:30:00,93.87,94.2,93.75,94.2,21567.0,77.8471,78.1208,77.7476,78.1208,21567.0
2017-12-11 12:00:00,94.16,94.63,94.16,94.35,17633.0,78.0876,78.4774,78.0876,78.2452,17633.0
2017-12-11 12:30:00,94.37,94.43,94.15,94.21,20623.0,78.2618,78.3116,78.0794,78.1291,20623.0
2017-12-11 13:00:00,94.21,94.24,93.91,93.95,15356.0,78.1291,78.154,77.8803,77.9135,15356.0
2017-12-11 13:30:00,93.98,94.26,93.97,94.06,16920.0,77.9384,78.1706,77.9301,78.0047,16920.0
2017-12-11 14:00:00,94.06,94.61,94.03,94.57,102924.0,78.0047,78.4608,77.9798,78.4277,102924.0
2017-12-11 14:30:00,94.57,94.59,94.35,94.5,74169.0,78.4277,78.4442,78.2452,78.3696,74169.0
2017-12-11 15:00:00,94.51,94.53,93.91,94.41,165846.0,78.3779,78.3945,77.8803,78.295,165846.0
2017-12-11 15:30:00,94.42,94.5,94.36,94.5,59642.0,78.3033,78.3696,78.2535,78.3696,59642.0
2017-12-12 09:30:00,94.17,94.46,93.22,94.29,66910.0,78.0959,78.3364,77.3081,78.1955,66910.0
2017-12-12 10:00:00,94.34,94.55,94.13,94.45,61352.0,78.2369,78.4111,78.0628,78.3281,61352.0
2017-12-12 10:30:00,94.46,94.52,94.21,94.36,30796.0,78.3364,78.3862,78.1291,78.2535,30796.0
2017-12-12 11:00:00,94.31,94.56,94.23,94.56,26052.0,78.212,78.4194,78.1457,78.4194,26052.0
2017-12-12 11:30:00,94.57,94.57,94.31,94.33,7666.0,78.4277,78.4277,78.212,78.2286,7666.0
2017-12-12 12:00:00,94.31,94.39,94.19,94.31,26804.0,78.212,78.2784,78.1125,78.212,26804.0
2017-12-12 12:30:00,94.35,94.4,94.04,94.08,13762.0,78.2452,78.2867,77.9881,78.0213,13762.0
2017-12-12 13:00:00,94.12,94.43,94.05,94.32,20796.0,78.0545,78.3116,77.9964,78.2203,20796.0
2017-12-12 13:30:00,94.32,94.32,94.06,94.25,10314.0,78.2203,78.2203,78.0047,78.1623,10314.0
2017-12-12 14:00:00,94.24,94.32,94.06,94.22,26068.0,78.154,78.2203,78.0047,78.1374,26068.0
2017-12-12 14:30:00,94.17,94.35,94.13,94.29,23607.0,78.0959,78.2452,78.0628,78.1955,23607.0
2017-12-12 15:00:00,94.32,94.49,94.24,94.37,19846.0,78.2203,78.3613,78.154,78.2618,19846.0
2017-12-12 15:30:00,94.4,94.43,94.21,94.29,67158.0,78.2867,78.3116,78.1291,78.1955,67158.0
2017-12-13 09:30:00,94.29,95.14,93.51,95.05,22563.0,78.1955,78.9004,77.5486,78.8257,22563.0
2017-12-13 10:00:00,95.08,95.89,95.07,95.8,102459.0,78.8506,79.5223,78.8423,79.4477,102459.0
2017-12-13 10:30:00,95.8,96.43,95.76,96.36,53682.0,79.4477,79.9702,79.4145,79.9121,53682.0
2017-12-13 11:00:00,96.39,96.86,96.29,96.69,56192.0,79.937,80.3268,79.8541,80.1858,56192.0
2017-12-13 11:30:00,96.67,96.67,95.79,95.83,30716.0,80.1692,80.1692,79.4394,79.4726,30716.0
2017-12-13 12:00:00,95.81,96.07,95.34,95.38,24610.0,79.456,79.6716,79.0662,79.0994,24610.0
2017-12-13 12:30:00,95.35,95.61,95.14,95.21,19841.0,79.0745,79.2901,78.9004,78.9584,19841.0
2017-12-13 13:00:00,95.27,95.34,94.9,95.11,11936.0,79.0082,79.0662,78.7013,78.8755,11936.0
2017-12-13 13:30:00,95.15,95.5,95.13,95.5,10545.0,78.9087,79.1989,78.8921,79.1989,10545.0
2017-12-13 14:00:00,95.51,96.1,95.51,95.88,20211.0,79.2072,79.6965,79.2072,79.5141,20211.0
2017-12-13 14:30:00,95.91,96.3,95.77,96.26,29686.0,79.5389,79.8624,79.4228,79.8292,29686.0
2017-12-13 15:00:00,96.29,96.57,96.26,96.45,101681.0,79.8541,80.0863,79.8292,79.9868,101681.0
2017-12-13 15:30:00,96.45,96.65,96.4,96.52,83566.0,79.9868,80.1526,79.9453,80.0448,83566.0
2017-12-14 09:30:00,96.54,97.67,96.16,97.26,101882.0,80.0614,80.9985,79.7463,80.6585,101882.0
2017-12-14 10:00:00,97.24,97.41,97.04,97.11,120776.0,80.6419,80.7829,80.4761,80.5341,120776.0
2017-12-14 10:30:00,97.13,97.24,97.08,97.08,37845.0,80.5507,80.6419,80.5092,80.5092,37845.0
2017-12-14 11:00:00,97.09,97.29,97.08,97.21,64122.0,80.5175,80.6834,80.5092,80.617,64122.0
2017-12-14 11:30:00,97.18,97.29,97.17,97.19,17352.0,80.5922,80.6834,80.5839,80.6004,17352.0
2017-12-14 12:00:00,97.16,97.19,97.12,97.16,10550.0,80.5756,80.6004,80.5424,80.5756,10550.0
2017-12-14 12:30:00,97.11,97.39,97.03,97.11,18469.0,80.5341,80.7663,80.4678,80.5341,18469.0
2017-12-14 13:00:00,97.09,97.11,96.9,96.95,26807.0,80.5175,80.5341,80.36,80.4014,26807.0
2017-12-14 13:30:00,96.95,96.99,96.83,96.95,17155.0,80.4014,80.4346,80.3019,80.4014,17155.0
2017-12-14 14:00:00,96.88,97.0,96.75,96.9,15775.0,80.3434,80.4429,80.2356,80.36,15775.0
2017-12-14 14:30:00,96.9,96.9,96.21,96.25,27787.0,80.36,80.36,79.7877,79.8209,27787.0
2017-12-14 15:00:00,96.26,96.26,95.93,95.93,16164.0,79.8292,79.8292,79.5555,79.5555,16164.0
2017-12-14 15:30:00,95.96,96.36,95.96,96.08,44013.0,79.5804,79.9121,79.5804,79.6799,44013.0
2017-12-15 09:30:00,96.57,96.71,95.37,95.78,25346.0,80.0863,80.2024,79.0911,79.4311,25346.0
2017-12-15 10:00:00,95.52,95.55,94.5,94.55,22168.0,79.2155,79.2404,78.3696,78.4111,22168.0
2017-12-15 10:30:00,94.49,94.63,93.85,93.95,43035.0,78.3613,78.4774,77.8306,77.9135,43035.0
2017-12-15 11:00:00,93.87,94.25,93.86,94.22,21603.0,77.8471,78.1623,77.8389,78.1374,21603.0
2017-12-15 11:30:00,94.25,94.65,94.23,94.49,24614.0,78.1623,78.494,78.1457,78.3613,24614.0
2017-12-15 12:00:00,94.48,94.99,94.37,94.48,28626.0,78.353,78.776,78.2618,78.353,28626.0
2017-12-15 12:30:00,94.48,94.72,94.17,94.28,30053.0,78.353,78.5521,78.0959,78.1872,30053.0
2017-12-15 13:00:00,94.24,94.66,94.21,94.25,24580.0,78.154,78.5023,78.1291,78.1623,24580.0
2017-12-15 13:30:00,94.26,94.31,94.18,94.31,9170.0,78.1706,78.212,78.1042,78.212,9170.0
2017-12-15 14:00:00,94.24,94.29,94.12,94.12,20214.0,78.154,78.1955,78.0545,78.0545,20214.0
2017-12-15 14:30:00,94.12,94.16,93.92,93.94,15949.0,78.0545,78.0876,77.8886,77.9052,15949.0
2017-12-15 15:00:00,93.98,94.04,93.85,93.85,17719.0,77.9384,77.9881,77.8306,77.8306,17719.0
2017-12-15 15:30:00,93.84,93.84,93.59,93.74,65231.0,77.8223,77.8223,77.6149,77.7393,65231.0
2017-12-18 09:30:00,94.67,94.73,93.71,94.42,32965.0,78.5106,78.5604,77.7145,78.3033,32965.0
2017-12-18 10:00:00,94.42,95.09,94.31,94.97,11903.0,78.3033,78.8589,78.212,78.7594,11903.0
2017-12-18 10:30:00,94.93,95.6,94.76,95.52,64261.0,78.7262,79.2818,78.5852,79.2155,64261.0
2017-12-18 11:00:00,95.54,95.94,95.27,95.4,37465.0,79.2321,79.5638,79.0082,79.116,37465.0
2017-12-18 11:30:00,95.37,95.91,95.37,95.83,43203.0,79.0911,79.5389,79.0911,79.4726,43203.0
2017-12-18 12:00:00,95.84,95.9,95.57,95.88,42844.0,79.4809,79.5306,79.257,79.5141,42844.0
2017-12-18 12:30:00,95.89,96.29,95.75,95.89,55598.0,79.5223,79.8541,79.4062,79.5223,55598.0
2017-12-18 13:00:00,95.85,95.98,95.68,95.93,20934.0,79.4892,79.597,79.3482,79.5555,20934.0
2017-12-18 13:30:00,95.94,96.01,95.83,95.91,17960.0,79.5638,79.6219,79.4726,79.5389,17960.0
2017-12-18 14:00:00,95.93,95.93,95.56,95.56,20749.0,79.5555,79.5555,79.2487,79.2487,20749.0
2017-12-18 14:30:00,95.54,95.83,95.46,95.65,26292.0,79.2321,79.4726,79.1657,79.3233,26292.0
2017-12-18 15:00:00,95.66,95.69,95.54,95.66,27468.0,79.3316,79.3565,79.2321,79.3316,27468.0
2017-12-18 15:30:00,95.65,95.66,95.41,95.59,88291.0,79.3233,79.3316,79.1243,79.2736,88291.0
2017-12-19 09:30:00,95.92,95.99,94.11,95.47,36992.0,79.5472,79.6053,78.0462,79.174,36992.0
2017-12-19 10:00:00,95.43,95.43,94.92,94.98,71591.0,79.1409,79.1409,78.7179,78.7677,71591.0
2017-12-19 10:30:00,94.99,95.06,94.21,94.25,20378.0,78.776,78.834,78.1291,78.1623,20378.0
2017-12-19 11:00:00,94.22,94.36,94.12,94.33,12620.0,78.1374,78.2535,78.0545,78.2286,12620.0
2017-12-19 11:30:00,94.35,94.4,94.02,94.05,9600.0,78.2452,78.2867,77.9715,77.9964,9600.0
2017-12-19 12:00:00,94.08,94.13,94.02,94.05,8381.0,78.0213,78.0628,77.9715,77.9964,8381.0
2017-12-19 12:30:00,94.06,94.12,93.95,94.05,10850.0,78.0047,78.0545,77.9135,77.9964,10850.0
2017-12-19 13:00:00,94.06,94.07,93.96,94.05,7582.0,78.0047,78.013,77.9218,77.9964,7582.0
2017-12-19 13:30:00,94.03,94.12,93.99,94.05,9110.0,77.9798,78.0545,77.9467,77.9964,9110.0
2017-12-19 14:00:00,94.03,94.16,93.98,94.16,54473.0,77.9798,78.0876,77.9384,78.0876,54473.0
2017-12-19 14:30:00,94.12,94.15,94.02,94.04,8611.0,78.0545,78.0794,77.9715,77.9881,8611.0
2017-12-19 15:00:00,94.05,94.05,93.68,93.7,18463.0,77.9964,77.9964,77.6896,77.7062,18463.0
2017-12-19 15:30:00,93.69,93.81,93.52,93.61,45333.0,77.6979,77.7974,77.5569,77.6315,45333.0
2017-12-20 09:30:00,93.1,95.36,91.74,92.02,73025.0,77.2086,79.0828,76.0807,76.3129,73025.0
2017-12-20 10:00:00,92.09,92.12,91.98,92.08,13348.0,76.371,76.3959,76.2798,76.3627,13348.0
2017-12-20 10:30:00,92.09,92.23,92.08,92.2,9586.0,76.371,76.4871,76.3627,76.4622,9586.0
2017-12-20 11:00:00,92.21,92.44,92.21,92.44,18902.0,76.4705,76.6612,76.4705,76.6612,18902.0
2017-12-20 11:30:00,92.42,92.98,92.42,92.98,10326.0,76.6447,77.1091,76.6447,77.1091,10326.0
2017-12-20 12:00:00,93.0,93.37,93.0,93.28,9303.0,77.1256,77.4325,77.1256,77.3579,9303.0
2017-12-20 12:30:00,93.29,93.29,92.61,92.69,6819.0,77.3661,77.3661,76.8022,76.8686,6819.0
2017-12-20 13:00:00,92.68,92.79,92.54,92.55,18900.0,76.8603,76.9515,76.7442,76.7525,18900.0
2017-12-20 13:30:00,92.57,92.64,92.13,92.28,23933.0,76.769,76.8271,76.4042,76.5285,23933.0
2017-12-20 14:00:00,92.28,92.43,92.17,92.43,16254.0,76.5285,76.6529,76.4373,76.6529,16254.0
2017-12-20 14:30:00,92.5,92.57,92.34,92.44,19484.0,76.711,76.769,76.5783,76.6612,19484.0
2017-12-20 15:00:00,92.39,92.62,92.39,92.5,19529.0,76.6198,76.8105,76.6198,76.711,19529.0
2017-12-20 15:30:00,92.52,92.75,92.49,92.67,71864.0,76.7276,76.9183,76.7027,76.852,71864.0
2017-12-21 09:30:00,92.8,93.63,92.48,93.0,23224.0,76.9598,77.6481,76.6944,77.1256,23224.0
2017-12-21 10:00:00,93.04,93.51,92.83,93.49,21558.0,77.1588,77.5486,76.9847,77.532,21558.0
2017-12-21 10:30:00,93.45,93.57,93.26,93.29,22862.0,77.4988,77.5984,77.3413,77.3661,22862.0
2017-12-21 11:00:00,93.29,93.83,93.24,93.78,39761.0,77.3661,77.814,77.3247,77.7725,39761.0
2017-12-21 11:30:00,93.81,93.81,93.49,93.54,10848.0,77.7974,77.7974,77.532,77.5735,10848.0
2017-12-21 12:00:00,93.54,93.69,93.47,93.69,11499.0,77.5735,77.6979,77.5154,77.6979,11499.0
2017-12-21 12:30:00,93.68,93.69,93.25,93.27,14126.0,77.6896,77.6979,77.333,77.3496,14126.0
2017-12-21 13:00:00,93.28,93.39,92.94,93.09,19206.0,77.3579,77.4491,77.0759,77.2003,19206.0
2017-12-21 13:30:00,93.09,93.09,92.72,92.97,23492.0,77.2003,77.2003,76.8934,77.1008,23492.0
2017-12-21 14:00:00,92.97,92.97,92.66,92.75,15766.0,77.1008,77.1008,76.8437,76.9183,15766.0
2017-12-21 14:30:00,92.82,92.94,92.72,92.91,19254.0,76.9764,77.0759,76.8934,77.051,19254.0
2017-12-21 15:00:00,92.86,92.86,92.38,92.61,22641.0,77.0095,77.0095,76.6115,76.8022,22641.0
2017-12-21 15:30:00,92.61,92.72,92.45,92.7,46421.0,76.8022,76.8934,76.6695,76.8769,46421.0
2017-12-22 09:30:00,92.27,93.06,92.27,92.5,10148.0,76.5203,77.1754,76.5203,76.711,10148.0
2017-12-22 10:00:00,92.5,92.6,92.43,92.43,13945.0,76.711,76.7939,76.6529,76.6529,13945.0
2017-12-22 10:30:00,92.43,92.49,91.99,92.12,6157.0,76.6529,76.7027,76.288,76.3959,6157.0
2017-12-22 11:00:00,92.12,92.12,91.73,91.87,9576.0,76.3959,76.3959,76.0724,76.1885,9576.0
2017-12-22 11:30:00,91.95,92.0,91.66,91.69,6955.0,76.2549,76.2963,76.0144,76.0393,6955.0
2017-12-22 12:00:00,91.7,91.7,91.46,91.47,6595.0,76.0475,76.0475,75.8485,75.8568,6595.0
2017-12-22 12:30:00,91.43,91.44,91.08,91.08,10799.0,75.8236,75.8319,75.5334,75.5334,10799.0
2017-12-22 13:00:00,91.12,91.12,90.87,90.99,9235.0,75.5665,75.5665,75.3592,75.4587,9235.0
2017-12-22 13:30:00,90.96,90.96,90.82,90.85,9125.0,75.4339,75.4339,75.3178,75.3426,9125.0
2017-12-22 14:00:00,90.88,90.88,90.73,90.81,4501.0,75.3675,75.3675,75.2431,75.3095,4501.0
2017-12-22 14:30:00,90.88,91.06,90.81,90.85,9808.0,75.3675,75.5168,75.3095,75.3426,9808.0
2017-12-22 15:00:00,90.85,90.98,90.74,90.74,7852.0,75.3426,75.4504,75.2514,75.2514,7852.0
2017-12-22 15:30:00,90.74,91.04,90.74,91.03,31221.0,75.2514,75.5002,75.2514,75.4919,31221.0
2017-12-26 09:30:00,91.24,91.61,91.12,91.51,9730.0,75.6661,75.9729,75.5665,75.89,9730.0
2017-12-26 10:00:00,91.56,91.63,91.23,91.4,4771.0,75.9314,75.9895,75.6578,75.7988,4771.0
2017-12-26 10:30:00,91.4,91.89,91.35,91.74,9900.0,75.7988,76.2051,75.7573,76.0807,9900.0
2017-12-26 11:00:00,91.79,91.94,91.63,91.88,10784.0,76.1222,76.2466,75.9895,76.1968,10784.0
2017-12-26 11:30:00,91.92,92.3,91.83,92.04,7500.0,76.23,76.5451,76.1554,76.3295,7500.0
2017-12-26 12:00:00,92.23,92.32,91.64,91.71,8293.0,76.4871,76.5617,75.9978,76.0558,8293.0
2017-12-26 12:30:00,91.65,91.67,91.45,91.57,16209.0,76.0061,76.0227,75.8402,75.9397,16209.0
2017-12-26 13:00:00,91.58,91.58,90.97,90.97,13380.0,75.948,75.948,75.4422,75.4422,13380.0
2017-12-26 13:30:00,91.07,91.14,90.63,90.74,8518.0,75.5251,75.5831,75.1602,75.2514,8518.0
2017-12-26 14:00:00,90.71,90.73,90.54,90.58,7420.0,75.2265,75.2431,75.0856,75.1187,7420.0
2017-12-26 14:30:00,90.54,90.64,90.42,90.45,10709.0,75.0856,75.1685,74.986,75.0109,10709.0
2017-12-26 15:00:00,90.45,90.53,90.32,90.34,11763.0,75.0109,75.0773,74.9031,74.9197,11763.0
2017-12-26 15:30:00,90.34,90.49,90.22,90.48,36296.0,74.9197,75.0441,74.8202,75.0358,36296.0
2017-12-27 09:30:00,91.18,91.74,91.11,91.34,11387.0,75.6163,76.0807,75.5583,75.749,11387.0
2017-12-27 10:00:00,91.34,91.51,91.23,91.44,15273.0,75.749,75.89,75.6578,75.8319,15273.0
2017-12-27 10:30:00,91.43,91.85,91.4,91.8,14226.0,75.8236,76.1719,75.7988,76.1305,14226.0
2017-12-27 11:00:00,91.78,91.89,91.67,91.82,9584.0,76.1139,76.2051,76.0227,76.1471,9584.0
2017-12-27 11:30:00,91.76,91.88,91.7,91.84,5545.0,76.0973,76.1968,76.0475,76.1637,5545.0
2017-12-27 12:00:00,91.75,91.79,91.63,91.64,5240.0,76.089,76.1222,75.9895,75.9978,5240.0
2017-12-27 12:30:00,91.65,91.99,91.65,91.91,7904.0,76.0061,76.288,76.0061,76.2217,7904.0
2017-12-27 13:00:00,91.91,91.91,91.61,91.61,3468.0,76.2217,76.2217,75.9729,75.9729,3468.0
2017-12-27 13:30:00,91.64,91.74,91.64,91.7,1900.0,75.9978,76.0807,75.9978,76.0475,1900.0
2017-12-27 14:00:00,91.67,91.72,91.65,91.69,4691.0,76.0227,76.0641,76.0061,76.0393,4691.0
2017-12-27 14:30:00,91.7,91.75,91.58,91.73,5100.0,76.0475,76.089,75.948,76.0724,5100.0
2017-12-27 15:00:00,91.79,91.8,91.65,91.67,8678.0,76.1222,76.1305,76.0061,76.0227,8678.0
2017-12-27 15:30:00,91.66,91.98,91.6,91.86,51002.0,76.0144,76.2798,75.9646,76.1802,51002.0
2017-12-28 09:30:00,92.14,92.6,91.71,92.59,8282.0,76.4124,76.7939,76.0558,76.7856,8282.0
2017-12-28 10:00:00,92.56,92.92,92.55,92.7,21912.0,76.7608,77.0593,76.7525,76.8769,21912.0
2017-12-28 10:30:00,92.65,92.82,92.48,92.79,22491.0,76.8354,76.9764,76.6944,76.9515,22491.0
2017-12-28 11:00:00,92.8,92.9,92.7,92.79,24751.0,76.9598,77.0427,76.8769,76.9515,24751.0
2017-12-28 11:30:00,92.78,93.0,92.72,92.97,8196.0,76.9432,77.1256,76.8934,77.1008,8196.0
2017-12-28 12:00:00,92.98,93.07,92.33,92.39,7632.0,77.1091,77.1837,76.57,76.6198,7632.0
2017-12-28 12:30:00,92.46,92.53,92.4,92.47,4817.0,76.6778,76.7359,76.6281,76.6861,4817.0
2017-12-28 13:00:00,92.17,92.17,91.39,91.46,12280.0,76.4373,76.4373,75.7905,75.8485,12280.0
2017-12-28 13:30:00,91.44,91.53,91.35,91.35,8414.0,75.8319,75.9066,75.7573,75.7573,8414.0
2017-12-28 14:00:00,91.38,91.38,90.97,91.08,13558.0,75.7822,75.7822,75.4422,75.5334,13558.0
2017-12-28 14:30:00,91.11,91.53,91.04,91.53,12386.0,75.5583,75.9066,75.5002,75.9066,12386.0
2017-12-28 15:00:00,91.48,91.53,91.35,91.48,6085.0,75.8651,75.9066,75.7573,75.8651,6085.0
2017-12-28 15:30:00,91.47,91.71,91.37,91.69,16966.0,75.8568,76.0558,75.7739,76.0393,16966.0
2017-12-29 09:30:00,91.97,93.95,91.68,92.45,8552.0,76.2715,77.9135,76.031,76.6695,8552.0
2017-12-29 10:00:00,92.56,93.2,92.55,93.2,7918.0,76.7608,77.2915,76.7525,77.2915,7918.0
2017-12-29 10:30:00,93.16,93.7,93.07,93.47,13456.0,77.2583,77.7062,77.1837,77.5154,13456.0
2017-12-29 11:00:00,93.47,94.01,93.34,94.01,21356.0,77.5154,77.9632,77.4076,77.9632,21356.0
2017-12-29 11:30:00,93.93,94.0,93.62,93.94,12444.0,77.8969,77.955,77.6398,77.9052,12444.0
2017-12-29 12:00:00,93.9,94.19,93.9,94.03,6967.0,77.872,78.1125,77.872,77.9798,6967.0
2017-12-29 12:30:00,93.99,93.99,93.59,93.65,18678.0,77.9467,77.9467,77.6149,77.6647,18678.0
2017-12-29 13:00:00,93.73,93.87,93.69,93.82,7600.0,77.731,77.8471,77.6979,77.8057,7600.0
2017-12-29 13:30:00,93.92,94.02,93.84,93.9,6262.0,77.8886,77.9715,77.8223,77.872,6262.0
2017-12-29 14:00:00,93.91,93.91,93.47,93.82,6182.0,77.8803,77.8803,77.5154,77.8057,6182.0
2017-12-29 14:30:00,93.82,93.97,93.69,93.97,8217.0,77.8057,77.9301,77.6979,77.9301,8217.0
2017-12-29 15:00:00,94.04,94.06,93.92,94.06,9566.0,77.9881,78.0047,77.8886,78.0047,9566.0
2017-12-29 15:30:00,94.04,94.06,93.85,93.92,40847.0,77.9881,78.0047,77.8306,77.8886,40847.0
2018-01-02 09:30:00,94.59,95.64,93.89,95.02,26238.0,78.4442,79.315,77.8637,78.8009,26238.0
2018-01-02 10:00:00,95.16,95.27,94.83,95.19,17920.0,78.917,79.0082,78.6433,78.9418,17920.0
2018-01-02 10:30:00,95.22,95.22,95.02,95.08,17539.0,78.9667,78.9667,78.8009,78.8506,17539.0
2018-01-02 11:00:00,95.09,95.36,95.07,95.36,13116.0,78.8589,79.0828,78.8423,79.0828,13116.0
2018-01-02 11:30:00,95.39,95.7,95.37,95.7,14534.0,79.1077,79.3648,79.0911,79.3648,14534.0
2018-01-02 12:00:00,95.61,96.0,95.61,95.95,14638.0,79.2901,79.6136,79.2901,79.5721,14638.0
2018-01-02 12:30:00,95.97,96.02,95.77,95.83,23500.0,79.5887,79.6302,79.4228,79.4726,23500.0
2018-01-02 13:00:00,95.82,96.02,95.78,96.01,13180.0,79.4643,79.6302,79.4311,79.6219,13180.0
2018-01-02 13:30:00,96.0,96.67,95.94,96.67,25668.0,79.6136,80.1692,79.5638,80.1692,25668.0
2018-01-02 14:00:00,96.72,96.9,96.56,96.72,25136.0,80.2107,80.36,80.078,80.2107,25136.0
2018-01-02 14:30:00,96.72,96.8,96.15,96.28,26216.0,80.2107,80.277,79.738,79.8458,26216.0
2018-01-02 15:00:00,96.23,96.35,96.14,96.26,16178.0,79.8043,79.9038,79.7297,79.8292,16178.0
2018-01-02 15:30:00,96.24,96.44,96.23,96.33,55898.0,79.8126,79.9785,79.8043,79.8872,55898.0
2018-01-03 09:30:00,96.5,97.67,96.12,96.73,33330.0,80.0282,80.9985,79.7131,80.219,33330.0
2018-01-03 10:00:00,96.73,96.73,96.04,96.14,45126.0,80.219,80.219,79.6467,79.7297,45126.0
2018-01-03 10:30:00,96.2,96.35,96.12,96.25,15243.0,79.7794,79.9038,79.7131,79.8209,15243.0
2018-01-03 11:00:00,96.28,96.35,96.14,96.14,14000.0,79.8458,79.9038,79.7297,79.7297,14000.0
2018-01-03 11:30:00,96.14,96.14,95.83,95.85,15133.0,79.7297,79.7297,79.4726,79.4892,15133.0
2018-01-03 12:00:00,95.77,95.82,95.52,95.69,11012.0,79.4228,79.4643,79.2155,79.3565,11012.0
2018-01-03 12:30:00,95.69,96.05,95.69,95.89,63905.0,79.3565,79.655,79.3565,79.5223,63905.0
2018-01-03 13:00:00,95.92,96.28,95.86,96.18,11271.0,79.5472,79.8458,79.4975,79.7628,11271.0
2018-01-03 13:30:00,96.12,96.12,95.91,96.01,20537.0,79.7131,79.7131,79.5389,79.6219,20537.0
2018-01-03 14:00:00,96.0,96.06,95.93,96.03,40310.0,79.6136,79.6633,79.5555,79.6385,40310.0
2018-01-03 14:30:00,96.01,96.12,95.99,96.05,23809.0,79.6219,79.7131,79.6053,79.655,23809.0
2018-01-03 15:00:00,96.01,96.13,95.65,95.77,30026.0,79.6219,79.7214,79.3233,79.4228,30026.0
2018-01-03 15:30:00,95.76,95.78,95.28,95.39,51961.0,79.4145,79.4311,79.0165,79.1077,51961.0
2018-01-04 09:30:00,95.88,96.65,95.74,95.96,7387.0,79.5141,80.1526,79.398,79.5804,7387.0
2018-01-04 10:00:00,96.02,96.68,95.86,96.55,14411.0,79.6302,80.1775,79.4975,80.0697,14411.0
2018-01-04 10:30:00,96.54,96.66,96.28,96.29,8611.0,80.0614,80.1609,79.8458,79.8541,8611.0
2018-01-04 11:00:00,96.29,96.42,96.11,96.36,11021.0,79.8541,79.9619,79.7048,79.9121,11021.0
2018-01-04 11:30:00,96.38,96.5,96.19,96.3,13702.0,79.9287,80.0282,79.7711,79.8624,13702.0
2018-01-04 12:00:00,96.33,96.71,96.33,96.47,19693.0,79.8872,80.2024,79.8872,80.0033,19693.0
2018-01-04 12:30:00,96.52,96.53,96.43,96.48,11962.0,80.0448,80.0531,79.9702,80.0116,11962.0
2018-01-04 13:00:00,96.46,96.5,96.26,96.26,7383.0,79.9951,80.0282,79.8292,79.8292,7383.0
2018-01-04 13:30:00,96.23,96.23,95.56,95.57,14458.0,79.8043,79.8043,79.2487,79.257,14458.0
2018-01-04 14:00:00,95.57,95.67,95.52,95.53,18837.0,79.257,79.3399,79.2155,79.2238,18837.0
2018-01-04 14:30:00,95.51,95.51,95.33,95.34,9485.0,79.2072,79.2072,79.0579,79.0662,9485.0
2018-01-04 15:00:00,95.3,95.38,95.12,95.14,12388.0,79.0331,79.0994,78.8838,78.9004,12388.0
2018-01-04 15:30:00,95.12,95.25,94.93,95.13,31382.0,78.8838,78.9916,78.7262,78.8921,31382.0
2018-01-05 09:30:00,95.0,96.81,95.0,95.59,22076.0,78.7843,80.2853,78.7843,79.2736,22076.0
2018-01-05 10:00:00,95.59,96.3,95.58,95.91,24908.0,79.2736,79.8624,79.2653,79.5389,24908.0
2018-01-05 10:30:00,95.96,96.02,95.77,95.85,20100.0,79.5804,79.6302,79.4228,79.4892,20100.0
2018-01-05 11:00:00,95.82,95.9,95.35,95.57,41704.0,79.4643,79.5306,79.0745,79.257,41704.0
2018-01-05 11:30:00,95.51,95.65,95.37,95.62,31679.0,79.2072,79.3233,79.0911,79.2984,31679.0
2018-01-05 12:00:00,95.62,95.62,95.4,95.49,32926.0,79.2984,79.2984,79.116,79.1906,32926.0
2018-01-05 12:30:00,95.48,95.48,95.12,95.17,17313.0,79.1823,79.1823,78.8838,78.9252,17313.0
2018-01-05 13:00:00,95.19,95.47,95.09,95.16,21147.0,78.9418,79.174,78.8589,78.917,21147.0
2018-01-05 13:30:00,95.14,95.46,95.13,95.38,11814.0,78.9004,79.1657,78.8921,79.0994,11814.0
2018-01-05 14:00:00,95.39,95.66,95.31,95.62,16046.0,79.1077,79.3316,79.0414,79.2984,16046.0
2018-01-05 14:30:00,95.59,95.7,95.52,95.58,16551.0,79.2736,79.3648,79.2155,79.2653,16551.0
2018-01-05 15:00:00,95.56,95.76,95.56,95.74,14634.0,79.2487,79.4145,79.2487,79.398,14634.0
2018-01-05 15:30:00,95.77,95.95,95.58,95.95,58188.0,79.4228,79.5721,79.2653,79.5721,58188.0
2018-01-08 09:30:00,96.07,97.18,95.69,97.1,26632.0,79.6716,80.5922,79.3565,80.5258,26632.0
2018-01-08 10:00:00,97.13,97.51,97.1,97.43,22652.0,80.5507,80.8658,80.5258,80.7995,22652.0
2018-01-08 10:30:00,97.38,97.46,97.14,97.21,10924.0,80.758,80.8244,80.559,80.617,10924.0
2018-01-08 11:00:00,97.13,97.3,97.1,97.1,13761.0,80.5507,80.6917,80.5258,80.5258,13761.0
2018-01-08 11:30:00,97.13,97.24,97.11,97.24,5508.0,80.5507,80.6419,80.5341,80.6419,5508.0
2018-01-08 12:00:00,97.25,97.32,97.21,97.31,5818.0,80.6502,80.7083,80.617,80.7,5818.0
2018-01-08 12:30:00,97.28,97.31,97.14,97.3,8899.0,80.6751,80.7,80.559,80.6917,8899.0
2018-01-08 13:00:00,97.32,97.37,97.2,97.36,7802.0,80.7083,80.7497,80.6087,80.7414,7802.0
2018-01-08 13:30:00,97.37,97.43,97.31,97.32,5228.0,80.7497,80.7995,80.7,80.7083,5228.0
2018-01-08 14:00:00,97.3,97.41,97.17,97.17,7273.0,80.6917,80.7829,80.5839,80.5839,7273.0
2018-01-08 14:30:00,97.16,97.16,96.72,96.77,7430.0,80.5756,80.5756,80.2107,80.2521,7430.0
2018-01-08 15:00:00,96.7,96.78,96.45,96.7,14100.0,80.1941,80.2604,79.9868,80.1941,14100.0
2018-01-08 15:30:00,96.68,97.25,96.68,97.13,60327.0,80.1775,80.6502,80.1775,80.5507,60327.0
2018-01-09 09:30:00,96.5,98.0,95.83,95.86,23839.0,80.0282,81.2722,79.4726,79.4975,23839.0
2018-01-09 10:00:00,95.88,96.01,95.28,95.66,23598.0,79.5141,79.6219,79.0165,79.3316,23598.0
2018-01-09 10:30:00,95.76,95.97,95.66,95.97,10567.0,79.4145,79.5887,79.3316,79.5887,10567.0
2018-01-09 11:00:00,95.94,96.28,95.91,96.19,10815.0,79.5638,79.8458,79.5389,79.7711,10815.0
2018-01-09 11:30:00,96.2,96.2,95.56,95.77,8602.0,79.7794,79.7794,79.2487,79.4228,8602.0
2018-01-09 12:00:00,95.78,96.21,95.78,96.13,39760.0,79.4311,79.7877,79.4311,79.7214,39760.0
2018-01-09 12:30:00,96.12,96.18,95.79,95.79,29979.0,79.7131,79.7628,79.4394,79.4394,29979.0
2018-01-09 13:00:00,95.79,96.12,95.78,96.06,20739.0,79.4394,79.7131,79.4311,79.6633,20739.0
2018-01-09 13:30:00,96.07,96.21,96.04,96.11,19559.0,79.6716,79.7877,79.6467,79.7048,19559.0
2018-01-09 14:00:00,96.14,96.17,96.04,96.1,22301.0,79.7297,79.7546,79.6467,79.6965,22301.0
2018-01-09 14:30:00,96.07,96.38,96.01,96.38,18567.0,79.6716,79.9287,79.6219,79.9287,18567.0
2018-01-09 15:00:00,96.42,96.42,96.0,96.0,18338.0,79.9619,79.9619,79.6136,79.6136,18338.0
2018-01-09 15:30:00,96.02,96.23,95.96,96.11,57861.0,79.6302,79.8043,79.5804,79.7048,57861.0
2018-01-10 09:30:00,96.12,96.28,95.33,95.53,34544.0,79.7131,79.8458,79.0579,79.2238,34544.0
2018-01-10 10:00:00,95.58,95.8,95.5,95.64,32078.0,79.2653,79.4477,79.1989,79.315,32078.0
2018-01-10 10:30:00,95.61,95.61,94.89,94.89,15833.0,79.2901,79.2901,78.693,78.693,15833.0
2018-01-10 11:00:00,94.88,95.16,94.73,94.95,35701.0,78.6847,78.917,78.5604,78.7428,35701.0
2018-01-10 11:30:00,94.97,94.99,94.65,94.82,27280.0,78.7594,78.776,78.494,78.635,27280.0
2018-01-10 12:00:00,94.79,94.8,94.38,94.68,21299.0,78.6101,78.6184,78.2701,78.5189,21299.0
2018-01-10 12:30:00,94.68,94.76,94.48,94.76,16787.0,78.5189,78.5852,78.353,78.5852,16787.0
2018-01-10 13:00:00,94.76,94.81,94.64,94.72,23253.0,78.5852,78.6267,78.4857,78.5521,23253.0
2018-01-10 13:30:00,94.71,94.75,94.45,94.51,15840.0,78.5438,78.5769,78.3281,78.3779,15840.0
2018-01-10 14:00:00,94.48,94.49,93.22,93.36,42268.0,78.353,78.3613,77.3081,77.4242,42268.0
2018-01-10 14:30:00,93.38,93.41,93.22,93.34,17930.0,77.4408,77.4657,77.3081,77.4076,17930.0
2018-01-10 15:00:00,93.39,93.86,93.29,93.5,33145.0,77.4491,77.8389,77.3661,77.5403,33145.0
2018-01-10 15:30:00,93.53,93.6,93.34,93.45,70705.0,77.5652,77.6232,77.4076,77.4988,70705.0
2018-01-11 09:30:00,94.54,94.88,93.28,94.02,58909.0,78.4028,78.6847,77.3579,77.9715,58909.0
2018-01-11 10:00:00,93.97,94.06,92.72,92.86,60966.0,77.9301,78.0047,76.8934,77.0095,60966.0
2018-01-11 10:30:00,92.87,92.98,92.56,92.65,34808.0,77.0178,77.1091,76.7608,76.8354,34808.0
2018-01-11 11:00:00,92.64,92.73,92.4,92.56,22500.0,76.8271,76.9017,76.6281,76.7608,22500.0
2018-01-11 11:30:00,92.52,92.59,92.35,92.56,35121.0,76.7276,76.7856,76.5866,76.7608,35121.0
2018-01-11 12:00:00,92.59,92.6,92.3,92.3,12341.0,76.7856,76.7939,76.5451,76.5451,12341.0
2018-01-11 12:30:00,92.32,92.37,92.13,92.16,23080.0,76.5617,76.6032,76.4042,76.429,23080.0
2018-01-11 13:00:00,92.12,92.34,92.12,92.34,15553.0,76.3959,76.5783,76.3959,76.5783,15553.0
2018-01-11 13:30:00,92.34,92.62,92.29,92.46,13034.0,76.5783,76.8105,76.5368,76.6778,13034.0
2018-01-11 14:00:00,92.49,92.74,92.44,92.56,31872.0,76.7027,76.91,76.6612,76.7608,31872.0
2018-01-11 14:30:00,92.57,92.7,92.48,92.67,35632.0,76.769,76.8769,76.6944,76.852,35632.0
2018-01-11 15:00:00,92.68,93.01,92.62,93.01,23285.0,76.8603,77.1339,76.8105,77.1339,23285.0
2018-01-11 15:30:00,93.0,93.45,92.98,93.39,72899.0,77.1256,77.4988,77.1091,77.4491,72899.0
2018-01-12 09:30:00,93.49,95.01,93.47,94.96,40054.0,77.532,78.7926,77.5154,78.7511,40054.0
2018-01-12 10:00:00,94.89,95.64,94.88,95.42,54359.0,78.693,79.315,78.6847,79.1326,54359.0
2018-01-12 10:30:00,95.43,95.78,95.15,95.35,28744.0,79.1409,79.4311,78.9087,79.0745,28744.0
2018-01-12 11:00:00,95.37,95.37,95.02,95.27,25206.0,79.0911,79.0911,78.8009,79.0082,25206.0
2018-01-12 11:30:00,95.23,95.79,95.17,95.42,37659.0,78.975,79.4394,78.9252,79.1326,37659.0
2018-01-12 12:00:00,95.42,95.71,95.26,95.26,11226.0,79.1326,79.3731,78.9999,78.9999,11226.0
2018-01-12 12:30:00,95.31,95.37,95.05,95.28,20970.0,79.0414,79.0911,78.8257,79.0165,20970.0
2018-01-12 13:00:00,95.24,95.24,94.81,94.89,14512.0,78.9833,78.9833,78.6267,78.693,14512.0
2018-01-12 13:30:00,94.92,95.26,94.9,95.07,14404.0,78.7179,78.9999,78.7013,78.8423,14404.0
2018-01-12 14:00:00,95.08,95.5,95.08,95.39,11978.0,78.8506,79.1989,78.8506,79.1077,11978.0
2018-01-12 14:30:00,95.31,95.48,95.18,95.19,12587.0,79.0414,79.1823,78.9335,78.9418,12587.0
2018-01-12 15:00:00,95.17,95.18,94.94,95.13,10189.0,78.9252,78.9335,78.7345,78.8921,10189.0
2018-01-12 15:30:00,95.13,95.47,95.0,95.3,61914.0,78.8921,79.174,78.7843,79.0331,61914.0
2018-01-16 09:30:00,95.81,99.02,95.31,98.28,73789.0,79.456,82.1181,79.0414,81.5044,73789.0
2018-01-16 10:00:00,98.26,98.49,97.94,98.15,58247.0,81.4878,81.6785,81.2224,81.3966,58247.0
2018-01-16 10:30:00,98.11,98.15,97.86,97.96,58599.0,81.3634,81.3966,81.1561,81.239,58599.0
2018-01-16 11:00:00,97.91,98.02,97.84,97.94,27506.0,81.1976,81.2888,81.1395,81.2224,27506.0
2018-01-16 11:30:00,97.94,97.94,97.46,97.46,39209.0,81.2224,81.2224,80.8244,80.8244,39209.0
2018-01-16 12:00:00,97.47,97.54,97.28,97.32,32609.0,80.8327,80.8907,80.6751,80.7083,32609.0
2018-01-16 12:30:00,97.35,97.73,97.31,97.57,40398.0,80.7331,81.0483,80.7,80.9156,40398.0
2018-01-16 13:00:00,97.59,97.65,97.47,97.54,25722.0,80.9322,80.9819,80.8327,80.8907,25722.0
2018-01-16 13:30:00,97.54,97.54,97.39,97.39,17323.0,80.8907,80.8907,80.7663,80.7663,17323.0
2018-01-16 14:00:00,97.34,97.56,97.27,97.46,27168.0,80.7248,80.9073,80.6668,80.8244,27168.0
2018-01-16 14:30:00,97.44,97.44,97.02,97.21,26676.0,80.8078,80.8078,80.4595,80.617,26676.0
2018-01-16 15:00:00,97.18,97.42,97.17,97.42,33541.0,80.5922,80.7912,80.5839,80.7912,33541.0
2018-01-16 15:30:00,97.41,97.62,97.32,97.47,88546.0,80.7829,80.9571,80.7083,80.8327,88546.0
2018-01-17 09:30:00,97.99,98.19,97.24,97.24,24256.0,81.2639,81.4298,80.6419,80.6419,24256.0
2018-01-17 10:00:00,97.31,97.77,97.21,97.68,20515.0,80.7,81.0814,80.617,81.0068,20515.0
2018-01-17 10:30:00,97.68,97.7,97.28,97.34,17151.0,81.0068,81.0234,80.6751,80.7248,17151.0
2018-01-17 11:00:00,97.35,97.75,97.27,97.65,22085.0,80.7331,81.0649,80.6668,80.9819,22085.0
2018-01-17 11:30:00,97.65,98.1,97.55,97.97,17261.0,80.9819,81.3551,80.899,81.2473,17261.0
2018-01-17 12:00:00,97.98,97.98,97.38,97.45,47205.0,81.2556,81.2556,80.758,80.8161,47205.0
2018-01-17 12:30:00,97.47,97.49,97.3,97.41,27338.0,80.8327,80.8492,80.6917,80.7829,27338.0
2018-01-17 13:00:00,97.4,97.41,97.23,97.36,39401.0,80.7746,80.7829,80.6336,80.7414,39401.0
2018-01-17 13:30:00,97.38,97.49,97.33,97.39,25059.0,80.758,80.8492,80.7166,80.7663,25059.0
2018-01-17 14:00:00,97.42,97.48,97.26,97.26,29672.0,80.7912,80.8409,80.6585,80.6585,29672.0
2018-01-17 14:30:00,97.25,97.25,97.07,97.07,23173.0,80.6502,80.6502,80.5009,80.5009,23173.0
2018-01-17 15:00:00,97.07,97.14,96.91,96.98,18925.0,80.5009,80.559,80.3682,80.4263,18925.0
2018-01-17 15:30:00,96.98,97.0,96.47,96.58,76701.0,80.4263,80.4429,80.0033,80.0946,76701.0
2018-01-18 09:30:00,96.69,97.05,96.03,96.91,43367.0,80.1858,80.4843,79.6385,80.3682,43367.0
2018-01-18 10:00:00,96.82,97.04,96.53,96.61,14833.0,80.2936,80.4761,80.0531,80.1195,14833.0
2018-01-18 10:30:00,96.68,96.73,96.51,96.65,16428.0,80.1775,80.219,80.0365,80.1526,16428.0
2018-01-18 11:00:00,96.64,96.67,96.29,96.38,18518.0,80.1443,80.1692,79.8541,79.9287,18518.0
2018-01-18 11:30:00,96.36,96.92,96.33,96.88,32898.0,79.9121,80.3765,79.8872,80.3434,32898.0
2018-01-18 12:00:00,96.87,96.88,96.69,96.75,15685.0,80.3351,80.3434,80.1858,80.2356,15685.0
2018-01-18 12:30:00,96.75,96.81,96.45,96.47,16241.0,80.2356,80.2853,79.9868,80.0033,16241.0
2018-01-18 13:00:00,96.47,96.48,96.07,96.08,14858.0,80.0033,80.0116,79.6716,79.6799,14858.0
2018-01-18 13:30:00,96.1,96.51,96.07,96.51,29427.0,79.6965,80.0365,79.6716,80.0365,29427.0
2018-01-18 14:00:00,96.47,96.81,96.43,96.81,21463.0,80.0033,80.2853,79.9702,80.2853,21463.0
2018-01-18 14:30:00,96.79,96.86,96.62,96.73,18764.0,80.2687,80.3268,80.1277,80.219,18764.0
2018-01-18 15:00:00,96.73,96.75,96.41,96.42,36311.0,80.219,80.2356,79.9536,79.9619,36311.0
2018-01-18 15:30:00,96.42,96.78,96.35,96.61,82814.0,79.9619,80.2604,79.9038,80.1195,82814.0
2018-01-19 09:30:00,96.74,97.36,96.69,96.72,9016.0,80.2273,80.7414,80.1858,80.2107,9016.0
2018-01-19 10:00:00,96.74,97.23,96.52,97.01,14484.0,80.2273,80.6336,80.0448,80.4512,14484.0
2018-01-19 10:30:00,97.03,97.23,96.87,97.04,27889.0,80.4678,80.6336,80.3351,80.4761,27889.0
2018-01-19 11:00:00,97.01,97.05,96.87,96.97,20934.0,80.4512,80.4843,80.3351,80.418,20934.0
2018-01-19 11:30:00,96.95,97.13,96.82,96.83,23973.0,80.4014,80.5507,80.2936,80.3019,23973.0
2018-01-19 12:00:00,96.82,96.89,96.58,96.73,17400.0,80.2936,80.3517,80.0946,80.219,17400.0
2018-01-19 12:30:00,96.73,96.78,96.54,96.54,15438.0,80.219,80.2604,80.0614,80.0614,15438.0
2018-01-19 13:00:00,96.56,96.77,96.56,96.68,38336.0,80.078,80.2521,80.078,80.1775,38336.0
2018-01-19 13:30:00,96.65,96.8,96.62,96.7,30920.0,80.1526,80.277,80.1277,80.1941,30920.0
2018-01-19 14:00:00,96.7,96.96,96.53,96.59,40064.0,80.1941,80.4097,80.0531,80.1029,40064.0
2018-01-19 14:30:00,96.62,96.94,96.6,96.87,14042.0,80.1277,80.3931,80.1112,80.3351,14042.0
2018-01-19 15:00:00,96.86,96.86,96.56,96.75,27694.0,80.3268,80.3268,80.078,80.2356,27694.0
2018-01-19 15:30:00,96.77,96.85,96.63,96.65,44597.0,80.2521,80.3185,80.136,80.1526,44597.0
2018-01-22 09:30:00,96.17,97.0,96.1,96.12,29315.0,79.7546,80.4429,79.6965,79.7131,29315.0
2018-01-22 10:00:00,96.1,96.41,95.97,96.41,30495.0,79.6965,79.9536,79.5887,79.9536,30495.0
2018-01-22 10:30:00,96.35,96.35,95.8,95.85,19067.0,79.9038,79.9038,79.4477,79.4892,19067.0
2018-01-22 11:00:00,95.84,96.05,95.78,95.98,7863.0,79.4809,79.655,79.4311,79.597,7863.0
2018-01-22 11:30:00,95.98,96.09,95.87,96.0,19786.0,79.597,79.6882,79.5058,79.6136,19786.0
2018-01-22 12:00:00,95.95,96.08,95.87,96.01,17859.0,79.5721,79.6799,79.5058,79.6219,17859.0
2018-01-22 12:30:00,96.01,96.08,95.92,95.93,17823.0,79.6219,79.6799,79.5472,79.5555,17823.0
2018-01-22 13:00:00,95.93,96.03,95.91,95.98,13187.0,79.5555,79.6385,79.5389,79.597,13187.0
2018-01-22 13:30:00,95.94,96.06,95.94,96.01,23513.0,79.5638,79.6633,79.5638,79.6219,23513.0
2018-01-22 14:00:00,96.01,96.17,95.94,96.17,23897.0,79.6219,79.7546,79.5638,79.7546,23897.0
2018-01-22 14:30:00,96.18,96.43,96.17,96.23,16822.0,79.7628,79.9702,79.7546,79.8043,16822.0
2018-01-22 15:00:00,96.21,96.42,95.99,95.99,26591.0,79.7877,79.9619,79.6053,79.6053,26591.0
2018-01-22 15:30:00,96.05,96.18,95.95,96.04,106237.0,79.655,79.7628,79.5721,79.6467,106237.0
2018-01-23 09:30:00,95.56,96.29,94.83,95.0,52515.0,79.2487,79.8541,78.6433,78.7843,52515.0
2018-01-23 10:00:00,94.94,96.09,94.9,95.98,12905.0,78.7345,79.6882,78.7013,79.597,12905.0
2018-01-23 10:30:00,96.06,96.06,95.71,95.81,18035.0,79.6633,79.6633,79.3731,79.456,18035.0
2018-01-23 11:00:00,95.8,95.8,95.03,95.03,25083.0,79.4477,79.4477,78.8091,78.8091,25083.0
2018-01-23 11:30:00,95.04,95.35,95.03,95.34,33435.0,78.8174,79.0745,78.8091,79.0662,33435.0
2018-01-23 12:00:00,95.36,95.55,95.07,95.09,11400.0,79.0828,79.2404,78.8423,78.8589,11400.0
2018-01-23 12:30:00,95.11,95.11,94.9,95.02,10895.0,78.8755,78.8755,78.7013,78.8009,10895.0
2018-01-23 13:00:00,95.02,95.02,94.77,94.91,7102.0,78.8009,78.8009,78.5935,78.7096,7102.0
2018-01-23 13:30:00,94.94,96.6,94.94,96.09,27084.0,78.7345,80.1112,78.7345,79.6882,27084.0
2018-01-23 14:00:00,96.06,96.11,95.68,95.94,21538.0,79.6633,79.7048,79.3482,79.5638,21538.0
2018-01-23 14:30:00,95.98,96.55,95.79,96.11,32845.0,79.597,80.0697,79.4394,79.7048,32845.0
2018-01-23 15:00:00,96.32,96.64,96.24,96.45,20106.0,79.879,80.1443,79.8126,79.9868,20106.0
2018-01-23 15:30:00,96.46,97.01,96.38,96.66,70721.0,79.9951,80.4512,79.9287,80.1609,70721.0
2018-01-24 09:30:00,97.47,98.11,96.67,97.95,35928.0,80.8327,81.3634,80.1692,81.2307,35928.0
2018-01-24 10:00:00,98.02,99.23,97.99,99.14,14705.0,81.2888,82.2922,81.2639,82.2176,14705.0
2018-01-24 10:30:00,98.99,99.78,98.93,99.34,20694.0,82.0932,82.7484,82.0434,82.3835,20694.0
2018-01-24 11:00:00,99.38,99.38,98.52,98.8,16708.0,82.4166,82.4166,81.7034,81.9356,16708.0
2018-01-24 11:30:00,98.76,99.18,98.76,99.14,9190.0,81.9025,82.2508,81.9025,82.2176,9190.0
2018-01-24 12:00:00,99.12,99.69,98.97,98.97,26678.0,82.201,82.6737,82.0766,82.0766,26678.0
2018-01-24 12:30:00,99.01,99.3,98.91,99.27,6453.0,82.1098,82.3503,82.0269,82.3254,6453.0
2018-01-24 13:00:00,99.27,99.32,99.1,99.21,6634.0,82.3254,82.3669,82.1844,82.2757,6634.0
2018-01-24 13:30:00,99.2,99.71,99.19,99.53,10364.0,82.2674,82.6903,82.2591,82.541,10364.0
2018-01-24 14:00:00,99.55,99.8,99.34,99.76,15773.0,82.5576,82.7649,82.3835,82.7318,15773.0
2018-01-24 14:30:00,99.78,100.02,99.59,100.02,23565.0,82.7484,82.9474,82.5908,82.9474,23565.0
2018-01-24 15:00:00,100.05,100.05,99.42,99.75,23774.0,82.9723,82.9723,82.4498,82.7235,23774.0
2018-01-24 15:30:00,99.76,99.87,99.45,99.5,44445.0,82.7318,82.823,82.4747,82.5162,44445.0
2018-01-25 09:30:00,99.56,100.02,97.39,99.52,27671.0,82.5659,82.9474,80.7663,82.5327,27671.0
2018-01-25 10:00:00,99.41,100.17,98.82,99.93,28917.0,82.4415,83.0718,81.9522,82.8728,28917.0
2018-01-25 10:30:00,99.86,100.07,99.46,99.69,20798.0,82.8147,82.9889,82.483,82.6737,20798.0
2018-01-25 11:00:00,99.75,100.04,99.72,99.97,29067.0,82.7235,82.964,82.6986,82.9059,29067.0
2018-01-25 11:30:00,99.93,100.0,99.69,99.92,8403.0,82.8728,82.9308,82.6737,82.8645,8403.0
2018-01-25 12:00:00,99.84,100.0,99.77,99.89,9667.0,82.7981,82.9308,82.7401,82.8396,9667.0
2018-01-25 12:30:00,99.92,100.04,99.87,99.95,23910.0,82.8645,82.964,82.823,82.8893,23910.0
2018-01-25 13:00:00,99.92,100.03,99.76,99.94,12310.0,82.8645,82.9557,82.7318,82.881,12310.0
2018-01-25 13:30:00,99.99,100.08,99.85,99.88,16117.0,82.9225,82.9971,82.8064,82.8313,16117.0
2018-01-25 14:00:00,99.91,100.0,99.36,99.47,16254.0,82.8562,82.9308,82.4,82.4913,16254.0
2018-01-25 14:30:00,99.37,99.48,99.01,99.38,14840.0,82.4083,82.4996,82.1098,82.4166,14840.0
2018-01-25 15:00:00,99.31,99.43,99.15,99.36,26671.0,82.3586,82.4581,82.2259,82.4,26671.0
2018-01-25 15:30:00,99.36,99.53,99.33,99.35,58787.0,82.4,82.541,82.3752,82.3918,58787.0
2018-01-26 09:30:00,99.96,100.11,99.24,99.59,21149.0,82.8976,83.022,82.3005,82.5908,21149.0
2018-01-26 10:00:00,99.56,99.57,98.74,98.87,13125.0,82.5659,82.5742,81.8859,81.9937,13125.0
2018-01-26 10:30:00,98.86,99.91,98.8,99.84,8310.0,81.9854,82.8562,81.9356,82.7981,8310.0
2018-01-26 11:00:00,99.9,100.0,99.84,99.98,12244.0,82.8479,82.9308,82.7981,82.9142,12244.0
2018-01-26 11:30:00,99.97,100.04,99.79,99.79,13606.0,82.9059,82.964,82.7567,82.7567,13606.0
2018-01-26 12:00:00,99.77,99.96,99.7,99.87,3821.0,82.7401,82.8976,82.682,82.823,3821.0
2018-01-26 12:30:00,99.92,99.96,99.77,99.78,5069.0,82.8645,82.8976,82.7401,82.7484,5069.0
2018-01-26 13:00:00,99.76,100.02,99.76,99.97,11832.0,82.7318,82.9474,82.7318,82.9059,11832.0
2018-01-26 13:30:00,100.0,100.01,99.9,99.92,35214.0,82.9308,82.9391,82.8479,82.8645,35214.0
2018-01-26 14:00:00,99.86,100.02,99.85,99.94,15101.0,82.8147,82.9474,82.8064,82.881,15101.0
2018-01-26 14:30:00,99.9,100.08,99.88,99.98,41143.0,82.8479,82.9971,82.8313,82.9142,41143.0
2018-01-26 15:00:00,99.98,100.01,99.89,99.95,28341.0,82.9142,82.9391,82.8396,82.8893,28341.0
2018-01-26 15:30:00,99.92,100.0,99.8,99.95,36902.0,82.8645,82.9308,82.7649,82.8893,36902.0
2018-01-29 09:30:00,99.05,99.31,98.49,98.5,12406.0,82.143,82.3586,81.6785,81.6868,12406.0
2018-01-29 10:00:00,98.52,98.52,97.35,97.38,19487.0,81.7034,81.7034,80.7331,80.758,19487.0
2018-01-29 10:30:00,97.36,97.36,96.4,96.4,50178.0,80.7414,80.7414,79.9453,79.9453,50178.0
2018-01-29 11:00:00,96.34,96.39,95.53,96.22,156960.0,79.8955,79.937,79.2238,79.796,156960.0
2018-01-29 11:30:00,96.33,97.09,96.25,97.09,33604.0,79.8872,80.5175,79.8209,80.5175,33604.0
2018-01-29 12:00:00,97.02,97.15,96.66,96.76,15720.0,80.4595,80.5673,80.1609,80.2438,15720.0
2018-01-29 12:30:00,96.77,97.21,96.76,97.17,14922.0,80.2521,80.617,80.2438,80.5839,14922.0
2018-01-29 13:00:00,97.22,97.33,96.63,96.83,16006.0,80.6253,80.7166,80.136,80.3019,16006.0
2018-01-29 13:30:00,96.89,96.94,96.63,96.68,23669.0,80.3517,80.3931,80.136,80.1775,23669.0
2018-01-29 14:00:00,96.75,97.04,96.73,96.99,17098.0,80.2356,80.4761,80.219,80.4346,17098.0
2018-01-29 14:30:00,97.0,97.29,96.95,97.29,53500.0,80.4429,80.6834,80.4014,80.6834,53500.0
2018-01-29 15:00:00,97.28,97.28,96.9,97.07,143619.0,80.6751,80.6751,80.36,80.5009,143619.0
2018-01-29 15:30:00,97.04,97.05,96.82,96.84,95626.0,80.4761,80.4843,80.2936,80.3102,95626.0
2018-01-30 09:30:00,96.05,97.22,95.99,96.92,11510.0,79.655,80.6253,79.6053,80.3765,11510.0
2018-01-30 10:00:00,97.05,97.07,96.56,96.59,13764.0,80.4843,80.5009,80.078,80.1029,13764.0
2018-01-30 10:30:00,96.76,97.15,96.53,97.12,16828.0,80.2438,80.5673,80.0531,80.5424,16828.0
2018-01-30 11:00:00,97.23,97.26,96.95,97.0,11796.0,80.6336,80.6585,80.4014,80.4429,11796.0
2018-01-30 11:30:00,97.01,97.83,97.0,97.51,9834.0,80.4512,81.1312,80.4429,80.8658,9834.0
2018-01-30 12:00:00,97.52,97.85,97.38,97.7,10266.0,80.8741,81.1478,80.758,81.0234,10266.0
2018-01-30 12:30:00,97.65,97.73,97.52,97.54,7494.0,80.9819,81.0483,80.8741,80.8907,7494.0
2018-01-30 13:00:00,97.52,97.66,97.41,97.62,4058.0,80.8741,80.9902,80.7829,80.9571,4058.0
2018-01-30 13:30:00,97.59,97.72,97.48,97.64,7576.0,80.9322,81.04,80.8409,80.9736,7576.0
2018-01-30 14:00:00,97.61,97.68,97.19,97.19,5808.0,80.9488,81.0068,80.6004,80.6004,5808.0
2018-01-30 14:30:00,97.1,97.1,96.55,96.72,10432.0,80.5258,80.5258,80.0697,80.2107,10432.0
2018-01-30 15:00:00,96.69,96.79,96.53,96.77,11338.0,80.1858,80.2687,80.0531,80.2521,11338.0
2018-01-30 15:30:00,96.76,97.0,96.59,96.78,32095.0,80.2438,80.4429,80.1029,80.2604,32095.0
2018-01-31 09:30:00,97.49,98.02,97.12,97.34,18141.0,80.8492,81.2888,80.5424,80.7248,18141.0
2018-01-31 10:00:00,97.21,97.51,97.15,97.32,12220.0,80.617,80.8658,80.5673,80.7083,12220.0
2018-01-31 10:30:00,97.34,97.55,97.3,97.33,19453.0,80.7248,80.899,80.6917,80.7166,19453.0
2018-01-31 11:00:00,97.32,97.38,96.78,96.78,32986.0,80.7083,80.758,80.2604,80.2604,32986.0
2018-01-31 11:30:00,96.81,97.15,96.42,96.99,15389.0,80.2853,80.5673,79.9619,80.4346,15389.0
2018-01-31 12:00:00,96.9,97.31,96.77,97.21,12939.0,80.36,80.7,80.2521,80.617,12939.0
2018-01-31 12:30:00,97.21,97.46,97.1,97.22,15986.0,80.617,80.8244,80.5258,80.6253,15986.0
2018-01-31 13:00:00,97.33,97.78,97.33,97.78,7007.0,80.7166,81.0897,80.7166,81.0897,7007.0
2018-01-31 13:30:00,97.71,97.84,97.4,97.6,7302.0,81.0317,81.1395,80.7746,80.9405,7302.0
2018-01-31 14:00:00,97.68,98.19,97.47,97.65,20797.0,81.0068,81.4298,80.8327,80.9819,20797.0
2018-01-31 14:30:00,97.59,97.61,97.19,97.48,22549.0,80.9322,80.9488,80.6004,80.8409,22549.0
2018-01-31 15:00:00,97.43,97.65,97.41,97.5,28681.0,80.7995,80.9819,80.7829,80.8575,28681.0
2018-01-31 15:30:00,97.46,97.64,97.27,97.55,75490.0,80.8244,80.9736,80.6668,80.899,75490.0
2018-02-01 09:30:00,97.47,98.0,97.21,97.85,11833.0,80.8327,81.2722,80.617,81.1478,11833.0
2018-02-01 10:00:00,97.97,98.22,97.55,98.15,22518.0,81.2473,81.4546,80.899,81.3966,22518.0
2018-02-01 10:30:00,98.23,98.75,98.14,98.53,9024.0,81.4629,81.8942,81.3883,81.7117,9024.0
2018-02-01 11:00:00,98.6,98.77,98.39,98.63,7842.0,81.7698,81.9108,81.5956,81.7947,7842.0
2018-02-01 11:30:00,98.58,99.52,98.58,99.5,4586.0,81.7532,82.5327,81.7532,82.5162,4586.0
2018-02-01 12:00:00,99.57,99.66,99.36,99.5,11065.0,82.5742,82.6488,82.4,82.5162,11065.0
2018-02-01 12:30:00,99.59,99.87,99.42,99.81,9340.0,82.5908,82.823,82.4498,82.7732,9340.0
2018-02-01 13:00:00,99.82,99.89,99.67,99.73,5991.0,82.7815,82.8396,82.6571,82.7069,5991.0
2018-02-01 13:30:00,99.81,99.85,99.43,99.59,9231.0,82.7732,82.8064,82.4581,82.5908,9231.0
2018-02-01 14:00:00,99.59,99.63,98.7,99.17,19642.0,82.5908,82.624,81.8527,82.2425,19642.0
2018-02-01 14:30:00,99.13,99.26,98.78,98.79,11868.0,82.2093,82.3171,81.919,81.9273,11868.0
2018-02-01 15:00:00,98.85,99.0,98.81,98.93,15471.0,81.9771,82.1015,81.9439,82.0434,15471.0
2018-02-01 15:30:00,98.86,98.89,98.5,98.69,61040.0,81.9854,82.0103,81.6868,81.8444,61040.0
2018-02-02 09:30:00,97.75,97.75,96.71,96.89,11400.0,81.0649,81.0649,80.2024,80.3517,11400.0
2018-02-02 10:00:00,96.87,97.11,96.52,97.07,24318.0,80.3351,80.5341,80.0448,80.5009,24318.0
2018-02-02 10:30:00,96.96,97.45,96.7,97.38,10371.0,80.4097,80.8161,80.1941,80.758,10371.0
2018-02-02 11:00:00,97.37,98.15,97.36,97.72,11518.0,80.7497,81.3966,80.7414,81.04,11518.0
2018-02-02 11:30:00,97.76,98.14,97.76,97.98,8326.0,81.0732,81.3883,81.0732,81.2556,8326.0
2018-02-02 12:00:00,97.9,98.37,97.75,98.25,7767.0,81.1893,81.579,81.0649,81.4795,7767.0
2018-02-02 12:30:00,98.26,98.45,98.24,98.29,13268.0,81.4878,81.6454,81.4712,81.5127,13268.0
2018-02-02 13:00:00,98.25,98.61,98.07,98.33,8551.0,81.4795,81.7781,81.3302,81.5459,8551.0
2018-02-02 13:30:00,98.37,98.54,98.25,98.34,5881.0,81.579,81.72,81.4795,81.5542,5881.0
2018-02-02 14:00:00,98.37,98.59,98.21,98.25,15173.0,81.579,81.7615,81.4463,81.4795,15173.0
2018-02-02 14:30:00,98.28,98.44,98.06,98.12,11147.0,81.5044,81.6371,81.3219,81.3717,11147.0
2018-02-02 15:00:00,98.16,98.62,98.07,98.19,18522.0,81.4049,81.7864,81.3302,81.4298,18522.0
2018-02-02 15:30:00,98.13,98.31,98.04,98.04,70398.0,81.38,81.5293,81.3054,81.3054,70398.0
2018-02-05 09:30:00,97.66,97.66,96.05,96.31,18844.0,80.9902,80.9902,79.655,79.8707,18844.0
2018-02-05 10:00:00,96.3,97.53,96.23,97.31,16781.0,79.8624,80.8824,79.8043,80.7,16781.0
2018-02-05 10:30:00,97.38,97.62,97.17,97.27,13869.0,80.758,80.9571,80.5839,80.6668,13869.0
2018-02-05 11:00:00,97.41,97.65,97.16,97.25,16856.0,80.7829,80.9819,80.5756,80.6502,16856.0
2018-02-05 11:30:00,97.25,97.49,97.08,97.43,16765.0,80.6502,80.8492,80.5092,80.7995,16765.0
2018-02-05 12:00:00,97.46,97.49,97.13,97.2,13304.0,80.8244,80.8492,80.5507,80.6087,13304.0
2018-02-05 12:30:00,97.14,97.45,97.08,97.14,9632.0,80.559,80.8161,80.5092,80.559,9632.0
2018-02-05 13:00:00,97.08,97.38,96.84,96.92,12181.0,80.5092,80.758,80.3102,80.3765,12181.0
2018-02-05 13:30:00,96.86,97.43,96.81,97.18,5525.0,80.3268,80.7995,80.2853,80.5922,5525.0
2018-02-05 14:00:00,97.03,97.17,96.52,96.52,7942.0,80.4678,80.5839,80.0448,80.0448,7942.0
2018-02-05 14:30:00,96.51,96.72,96.05,96.14,10178.0,80.0365,80.2107,79.655,79.7297,10178.0
2018-02-05 15:00:00,96.08,96.3,94.33,96.19,51192.0,79.6799,79.8624,78.2286,79.7711,51192.0
2018-02-05 15:30:00,96.07,96.25,95.32,95.43,81407.0,79.6716,79.8209,79.0496,79.1409,81407.0
2018-02-06 09:30:00,94.39,96.69,94.39,95.76,34720.0,78.2784,80.1858,78.2784,79.4145,34720.0
2018-02-06 10:00:00,95.91,96.46,94.86,95.66,27834.0,79.5389,79.9951,78.6682,79.3316,27834.0
2018-02-06 10:30:00,95.67,97.03,95.16,96.52,32222.0,79.3399,80.4678,78.917,80.0448,32222.0
2018-02-06 11:00:00,96.52,96.52,95.64,96.09,22929.0,80.0448,80.0448,79.315,79.6882,22929.0
2018-02-06 11:30:00,95.95,96.27,95.8,96.12,16042.0,79.5721,79.8375,79.4477,79.7131,16042.0
2018-02-06 12:00:00,96.14,97.06,96.14,97.06,13880.0,79.7297,80.4926,79.7297,80.4926,13880.0
2018-02-06 12:30:00,97.08,97.08,96.15,96.32,21257.0,80.5092,80.5092,79.738,79.879,21257.0
2018-02-06 13:00:00,96.21,96.62,95.89,96.39,37065.0,79.7877,80.1277,79.5223,79.937,37065.0
2018-02-06 13:30:00,96.37,96.4,95.99,95.99,21020.0,79.9204,79.9453,79.6053,79.6053,21020.0
2018-02-06 14:00:00,95.96,96.32,95.85,95.93,22598.0,79.5804,79.879,79.4892,79.5555,22598.0
2018-02-06 14:30:00,95.94,96.49,95.94,96.35,23253.0,79.5638,80.0199,79.5638,79.9038,23253.0
2018-02-06 15:00:00,96.32,96.48,95.93,96.35,30637.0,79.879,80.0116,79.5555,79.9038,30637.0
2018-02-06 15:30:00,96.41,96.74,96.14,96.18,96867.0,79.9536,80.2273,79.7297,79.7628,96867.0
2018-02-07 09:30:00,95.62,96.46,95.62,95.9,21553.0,79.2984,79.9951,79.2984,79.5306,21553.0
2018-02-07 10:00:00,95.88,96.18,95.19,95.19,33593.0,79.5141,79.7628,78.9418,78.9418,33593.0
2018-02-07 10:30:00,95.17,95.19,94.68,94.84,26393.0,78.9252,78.9418,78.5189,78.6516,26393.0
2018-02-07 11:00:00,94.86,95.43,94.77,94.93,35024.0,78.6682,79.1409,78.5935,78.7262,35024.0
2018-02-07 11:30:00,94.91,94.91,94.41,94.46,38673.0,78.7096,78.7096,78.295,78.3364,38673.0
2018-02-07 12:00:00,94.44,94.67,94.41,94.61,18023.0,78.3199,78.5106,78.295,78.4608,18023.0
2018-02-07 12:30:00,94.58,94.58,94.04,94.29,26425.0,78.436,78.436,77.9881,78.1955,26425.0
2018-02-07 13:00:00,94.28,94.29,93.7,93.72,27949.0,78.1872,78.1955,77.7062,77.7228,27949.0
2018-02-07 13:30:00,93.72,94.17,93.64,93.73,34771.0,77.7228,78.0959,77.6564,77.731,34771.0
2018-02-07 14:00:00,93.7,93.93,93.56,93.83,24341.0,77.7062,77.8969,77.5901,77.814,24341.0
2018-02-07 14:30:00,93.84,94.01,93.41,93.5,35154.0,77.8223,77.9632,77.4657,77.5403,35154.0
2018-02-07 15:00:00,93.55,93.67,93.47,93.61,158999.0,77.5818,77.6813,77.5154,77.6315,158999.0
2018-02-07 15:30:00,93.61,93.82,93.46,93.5,99045.0,77.6315,77.8057,77.5071,77.5403,99045.0
2018-02-08 09:30:00,93.93,93.93,92.72,92.72,25298.0,77.8969,77.8969,76.8934,76.8934,25298.0
2018-02-08 10:00:00,92.58,92.88,91.92,92.04,54299.0,76.7773,77.0261,76.23,76.3295,54299.0
2018-02-08 10:30:00,92.14,92.65,91.8,92.27,46580.0,76.4124,76.8354,76.1305,76.5203,46580.0
2018-02-08 11:00:00,92.22,92.33,91.47,91.55,58815.0,76.4788,76.57,75.8568,75.9232,58815.0
2018-02-08 11:30:00,91.46,91.62,91.17,91.37,51953.0,75.8485,75.9812,75.608,75.7739,51953.0
2018-02-08 12:00:00,91.37,91.93,90.74,90.85,22302.0,75.7739,76.2383,75.2514,75.3426,22302.0
2018-02-08 12:30:00,90.95,91.53,90.79,91.52,21579.0,75.4256,75.9066,75.2929,75.8983,21579.0
2018-02-08 13:00:00,91.5,91.5,90.81,90.88,34207.0,75.8817,75.8817,75.3095,75.3675,34207.0
2018-02-08 13:30:00,90.84,91.54,90.72,91.36,31102.0,75.3343,75.9149,75.2348,75.7656,31102.0
2018-02-08 14:00:00,91.37,91.99,90.98,91.47,24824.0,75.7739,76.288,75.4504,75.8568,24824.0
2018-02-08 14:30:00,91.48,92.05,91.1,91.7,44197.0,75.8651,76.3378,75.55,76.0475,44197.0
2018-02-08 15:00:00,91.82,92.0,90.8,91.03,60831.0,76.1471,76.2963,75.3012,75.4919,60831.0
2018-02-08 15:30:00,90.98,91.08,90.17,90.23,158496.0,75.4504,75.5334,74.7787,74.8285,158496.0
2018-02-09 09:30:00,91.13,91.84,90.76,90.85,35100.0,75.5748,76.1637,75.268,75.3426,35100.0
2018-02-09 10:00:00,91.0,91.13,90.78,90.93,31338.0,75.467,75.5748,75.2846,75.409,31338.0
2018-02-09 10:30:00,90.93,91.0,90.29,90.61,15145.0,75.409,75.467,74.8782,75.1436,15145.0
2018-02-09 11:00:00,90.59,90.68,90.3,90.3,10762.0,75.127,75.2017,74.8865,74.8865,10762.0
2018-02-09 11:30:00,90.2,90.26,89.33,89.53,23590.0,74.8036,74.8533,74.0821,74.2479,23590.0
2018-02-09 12:00:00,89.64,89.64,88.41,88.95,40320.0,74.3392,74.3392,73.3191,73.767,40320.0
2018-02-09 12:30:00,88.87,89.05,87.9,88.8,30616.0,73.7006,73.8499,72.8962,73.6426,30616.0
2018-02-09 13:00:00,88.8,89.51,88.59,89.04,41080.0,73.6426,74.2314,73.4684,73.8416,41080.0
2018-02-09 13:30:00,89.09,90.45,89.01,89.84,67758.0,73.8831,75.0109,73.8167,74.505,67758.0
2018-02-09 14:00:00,89.93,90.43,89.6,89.8,72763.0,74.5797,74.9943,74.306,74.4719,72763.0
2018-02-09 14:30:00,89.82,90.11,89.4,89.87,102291.0,74.4884,74.7289,74.1401,74.5299,102291.0
2018-02-09 15:00:00,89.9,90.12,89.39,89.77,46161.0,74.5548,74.7372,74.1318,74.447,46161.0
2018-02-09 15:30:00,89.87,90.46,89.81,90.0,256741.0,74.5299,75.0192,74.4802,74.6377,256741.0
2018-02-12 09:30:00,90.68,92.17,88.71,91.02,41036.0,75.2017,76.4373,73.5679,75.4836,41036.0
2018-02-12 10:00:00,91.06,91.8,89.67,90.13,43114.0,75.5168,76.1305,74.3641,74.7455,43114.0
2018-02-12 10:30:00,90.09,90.87,90.05,90.7,21943.0,74.7124,75.3592,74.6792,75.2182,21943.0
2018-02-12 11:00:00,90.74,90.78,90.45,90.61,47329.0,75.2514,75.2846,75.0109,75.1436,47329.0
2018-02-12 11:30:00,90.62,90.92,90.38,90.69,42762.0,75.1519,75.4007,74.9529,75.2099,42762.0
2018-02-12 12:00:00,90.66,91.21,90.56,90.93,13331.0,75.1851,75.6412,75.1021,75.409,13331.0
2018-02-12 12:30:00,90.9,90.97,90.21,90.48,37257.0,75.3841,75.4422,74.8119,75.0358,37257.0
2018-02-12 13:00:00,90.51,90.78,90.16,90.18,22660.0,75.0607,75.2846,74.7704,74.787,22660.0
2018-02-12 13:30:00,90.27,90.83,89.83,90.18,35418.0,74.8616,75.3261,74.4967,74.787,35418.0
2018-02-12 14:00:00,90.17,90.17,89.89,90.07,24050.0,74.7787,74.7787,74.5465,74.6958,24050.0
2018-02-12 14:30:00,90.09,90.59,90.07,90.51,17800.0,74.7124,75.127,74.6958,75.0607,17800.0
2018-02-12 15:00:00,90.5,90.87,90.5,90.6,21498.0,75.0524,75.3592,75.0524,75.1353,21498.0
2018-02-12 15:30:00,90.65,90.65,90.08,90.25,62496.0,75.1768,75.1768,74.7041,74.8451,62496.0
2018-02-13 09:30:00,90.05,90.51,89.77,90.2,10861.0,74.6792,75.0607,74.447,74.8036,10861.0
2018-02-13 10:00:00,90.24,90.4,89.93,90.12,17225.0,74.8368,74.9694,74.5797,74.7372,17225.0
2018-02-13 10:30:00,90.15,90.31,90.0,90.25,18650.0,74.7621,74.8948,74.6377,74.8451,18650.0
2018-02-13 11:00:00,90.21,90.59,90.15,90.43,26516.0,74.8119,75.127,74.7621,74.9943,26516.0
2018-02-13 11:30:00,90.46,90.6,90.14,90.15,76908.0,75.0192,75.1353,74.7538,74.7621,76908.0
2018-02-13 12:00:00,90.14,90.37,90.12,90.26,21962.0,74.7538,74.9446,74.7372,74.8533,21962.0
2018-02-13 12:30:00,90.24,90.59,90.18,90.31,31891.0,74.8368,75.127,74.787,74.8948,31891.0
2018-02-13 13:00:00,90.31,90.53,90.17,90.24,26692.0,74.8948,75.0773,74.7787,74.8368,26692.0
2018-02-13 13:30:00,90.24,90.36,90.17,90.35,30812.0,74.8368,74.9363,74.7787,74.928,30812.0
2018-02-13 14:00:00,90.36,90.5,90.21,90.25,34298.0,74.9363,75.0524,74.8119,74.8451,34298.0
2018-02-13 14:30:00,90.3,90.51,90.2,90.42,53376.0,74.8865,75.0607,74.8036,74.986,53376.0
2018-02-13 15:00:00,90.45,90.59,90.44,90.53,36267.0,75.0109,75.127,75.0026,75.0773,36267.0
2018-02-13 15:30:00,90.51,90.59,90.25,90.29,100204.0,75.0607,75.127,74.8451,74.8782,100204.0
2018-02-14 09:30:00,89.97,91.2,89.7,90.24,36232.0,74.6128,75.6329,74.3889,74.8368,36232.0
2018-02-14 10:00:00,90.25,90.6,90.0,90.57,49682.0,74.8451,75.1353,74.6377,75.1104,49682.0
2018-02-14 10:30:00,90.58,90.97,90.33,90.92,162220.0,75.1187,75.4422,74.9114,75.4007,162220.0
2018-02-14 11:00:00,90.97,91.32,90.79,90.99,105112.0,75.4422,75.7324,75.2929,75.4587,105112.0
2018-02-14 11:30:00,90.94,91.0,90.58,90.68,80642.0,75.4173,75.467,75.1187,75.2017,80642.0
2018-02-14 12:00:00,90.74,90.93,90.6,90.91,38440.0,75.2514,75.409,75.1353,75.3924,38440.0
2018-02-14 12:30:00,90.97,90.99,90.65,90.72,45042.0,75.4422,75.4587,75.1768,75.2348,45042.0
2018-02-14 13:00:00,90.8,90.97,90.67,90.73,35222.0,75.3012,75.4422,75.1934,75.2431,35222.0
2018-02-14 13:30:00,90.8,90.97,90.73,90.92,18631.0,75.3012,75.4422,75.2431,75.4007,18631.0
2018-02-14 14:00:00,90.88,91.0,90.72,90.81,32047.0,75.3675,75.467,75.2348,75.3095,32047.0
2018-02-14 14:30:00,90.76,90.84,90.48,90.5,55041.0,75.268,75.3343,75.0358,75.0524,55041.0
2018-02-14 15:00:00,90.61,91.05,90.52,90.77,65052.0,75.1436,75.5085,75.069,75.2763,65052.0
2018-02-14 15:30:00,90.8,90.8,90.51,90.58,108050.0,75.3012,75.3012,75.0607,75.1187,108050.0
2018-02-15 09:30:00,90.59,92.33,90.59,91.43,138338.0,75.127,76.57,75.127,75.8236,138338.0
2018-02-15 10:00:00,91.5,91.87,91.35,91.8,170619.0,75.8817,76.1885,75.7573,76.1305,170619.0
2018-02-15 10:30:00,91.84,91.85,90.62,90.98,68664.0,76.1637,76.1719,75.1519,75.4504,68664.0
2018-02-15 11:00:00,91.03,91.15,90.89,91.04,46746.0,75.4919,75.5914,75.3758,75.5002,46746.0
2018-02-15 11:30:00,91.04,91.26,90.94,91.01,55649.0,75.5002,75.6827,75.4173,75.4753,55649.0
2018-02-15 12:00:00,91.03,91.07,90.97,91.0,35916.0,75.4919,75.5251,75.4422,75.467,35916.0
2018-02-15 12:30:00,91.03,91.1,90.95,91.02,59380.0,75.4919,75.55,75.4256,75.4836,59380.0
2018-02-15 13:00:00,91.01,91.12,90.91,90.92,79425.0,75.4753,75.5665,75.3924,75.4007,79425.0
2018-02-15 13:30:00,90.92,90.95,90.55,90.67,67030.0,75.4007,75.4256,75.0938,75.1934,67030.0
2018-02-15 14:00:00,90.69,90.79,90.54,90.64,52566.0,75.2099,75.2929,75.0856,75.1685,52566.0
2018-02-15 14:30:00,90.68,90.84,90.59,90.66,68590.0,75.2017,75.3343,75.127,75.1851,68590.0
2018-02-15 15:00:00,90.68,90.84,90.6,90.6,66826.0,75.2017,75.3343,75.1353,75.1353,66826.0
2018-02-15 15:30:00,90.6,90.73,90.47,90.7,110799.0,75.1353,75.2431,75.0275,75.2182,110799.0
2018-02-16 09:30:00,90.49,92.06,90.4,92.03,37677.0,75.0441,76.3461,74.9694,76.3212,37677.0
2018-02-16 10:00:00,92.06,93.03,91.92,93.0,29050.0,76.3461,77.1505,76.23,77.1256,29050.0
2018-02-16 10:30:00,93.04,93.26,92.72,93.22,25614.0,77.1588,77.3413,76.8934,77.3081,25614.0
2018-02-16 11:00:00,93.26,93.72,93.26,93.62,20487.0,77.3413,77.7228,77.3413,77.6398,20487.0
2018-02-16 11:30:00,93.65,94.0,93.58,93.99,16139.0,77.6647,77.955,77.6066,77.9467,16139.0
2018-02-16 12:00:00,94.0,94.02,93.88,93.96,15013.0,77.955,77.9715,77.8554,77.9218,15013.0
2018-02-16 12:30:00,93.99,94.07,93.42,93.42,20967.0,77.9467,78.013,77.474,77.474,20967.0
2018-02-16 13:00:00,93.43,93.44,93.03,93.03,9612.0,77.4823,77.4905,77.1505,77.1505,9612.0
2018-02-16 13:30:00,92.95,92.96,92.63,92.84,17134.0,77.0842,77.0925,76.8188,76.993,17134.0
2018-02-16 14:00:00,92.94,93.23,92.83,93.16,14455.0,77.0759,77.3164,76.9847,77.2583,14455.0
2018-02-16 14:30:00,93.08,93.52,93.02,93.45,12700.0,77.192,77.5569,77.1422,77.4988,12700.0
2018-02-16 15:00:00,93.48,93.51,92.94,93.09,12231.0,77.5237,77.5486,77.0759,77.2003,12231.0
2018-02-16 15:30:00,93.03,93.08,92.62,92.62,46742.0,77.1505,77.192,76.8105,76.8105,46742.0
2018-02-20 09:30:00,91.79,92.08,91.48,91.76,17955.0,76.1222,76.3627,75.8651,76.0973,17955.0
2018-02-20 10:00:00,91.5,91.83,91.24,91.24,20913.0,75.8817,76.1554,75.6661,75.6661,20913.0
2018-02-20 10:30:00,91.16,91.65,91.06,91.4,6273.0,75.5997,76.0061,75.5168,75.7988,6273.0
2018-02-20 11:00:00,91.32,91.73,91.21,91.45,9572.0,75.7324,76.0724,75.6412,75.8402,9572.0
2018-02-20 11:30:00,91.63,92.09,91.49,92.09,13338.0,75.9895,76.371,75.8734,76.371,13338.0
2018-02-20 12:00:00,92.09,92.52,92.05,92.12,12030.0,76.371,76.7276,76.3378,76.3959,12030.0
2018-02-20 12:30:00,92.06,92.06,91.63,91.7,23134.0,76.3461,76.3461,75.9895,76.0475,23134.0
2018-02-20 13:00:00,91.68,91.99,91.42,91.49,16083.0,76.031,76.288,75.8153,75.8734,16083.0
2018-02-20 13:30:00,91.61,91.92,91.48,91.72,25649.0,75.9729,76.23,75.8651,76.0641,25649.0
2018-02-20 14:00:00,91.81,91.88,91.64,91.76,19601.0,76.1388,76.1968,75.9978,76.0973,19601.0
2018-02-20 14:30:00,91.74,92.16,91.62,91.68,38509.0,76.0807,76.429,75.9812,76.031,38509.0
2018-02-20 15:00:00,91.71,91.78,91.51,91.71,41528.0,76.0558,76.1139,75.89,76.0558,41528.0
2018-02-20 15:30:00,91.69,91.98,91.6,91.95,73848.0,76.0393,76.2798,75.9646,76.2549,73848.0
2018-02-21 09:30:00,92.58,93.09,91.8,92.7,23177.0,76.7773,77.2003,76.1305,76.8769,23177.0
2018-02-21 10:00:00,92.79,93.0,92.47,92.63,25793.0,76.9515,77.1256,76.6861,76.8188,25793.0
2018-02-21 10:30:00,92.64,92.69,92.19,92.23,42653.0,76.8271,76.8686,76.4539,76.4871,42653.0
2018-02-21 11:00:00,92.23,92.31,92.07,92.13,33826.0,76.4871,76.5534,76.3544,76.4042,33826.0
2018-02-21 11:30:00,92.17,92.41,91.75,91.79,42332.0,76.4373,76.6364,76.089,76.1222,42332.0
2018-02-21 12:00:00,91.79,92.19,91.51,92.19,41981.0,76.1222,76.4539,75.89,76.4539,41981.0
2018-02-21 12:30:00,92.19,92.45,92.19,92.41,11492.0,76.4539,76.6695,76.4539,76.6364,11492.0
2018-02-21 13:00:00,92.41,92.43,92.17,92.18,16400.0,76.6364,76.6529,76.4373,76.4456,16400.0
2018-02-21 13:30:00,92.19,92.25,91.94,92.02,15497.0,76.4539,76.5037,76.2466,76.3129,15497.0
2018-02-21 14:00:00,91.97,93.2,91.94,92.87,69852.0,76.2715,77.2915,76.2466,77.0178,69852.0
2018-02-21 14:30:00,92.87,93.01,92.49,92.54,18646.0,77.0178,77.1339,76.7027,76.7442,18646.0
2018-02-21 15:00:00,92.6,92.6,92.01,92.28,13591.0,76.7939,76.7939,76.3046,76.5285,13591.0
2018-02-21 15:30:00,92.35,92.44,92.08,92.19,114005.0,76.5866,76.6612,76.3627,76.4539,114005.0
2018-02-22 09:30:00,92.55,93.08,92.07,92.58,14182.0,76.7525,77.192,76.3544,76.7773,14182.0
2018-02-22 10:00:00,92.58,93.63,92.57,93.59,21965.0,76.7773,77.6481,76.769,77.6149,21965.0
2018-02-22 10:30:00,93.52,93.54,93.14,93.26,14489.0,77.5569,77.5735,77.2418,77.3413,14489.0
2018-02-22 11:00:00,93.26,93.47,93.19,93.39,10528.0,77.3413,77.5154,77.2832,77.4491,10528.0
2018-02-22 11:30:00,93.38,93.86,93.33,93.86,13264.0,77.4408,77.8389,77.3993,77.8389,13264.0
2018-02-22 12:00:00,93.82,94.14,93.75,94.11,15435.0,77.8057,78.0711,77.7476,78.0462,15435.0
2018-02-22 12:30:00,94.09,94.33,93.85,93.92,14017.0,78.0296,78.2286,77.8306,77.8886,14017.0
2018-02-22 13:00:00,93.93,93.97,93.6,93.87,12119.0,77.8969,77.9301,77.6232,77.8471,12119.0
2018-02-22 13:30:00,93.87,93.94,93.68,93.82,33129.0,77.8471,77.9052,77.6896,77.8057,33129.0
2018-02-22 14:00:00,93.84,94.03,93.77,94.03,16009.0,77.8223,77.9798,77.7642,77.9798,16009.0
2018-02-22 14:30:00,94.05,94.3,93.96,93.96,19539.0,77.9964,78.2037,77.9218,77.9218,19539.0
2018-02-22 15:00:00,93.98,94.16,93.95,93.97,24641.0,77.9384,78.0876,77.9135,77.9301,24641.0
2018-02-22 15:30:00,93.99,94.46,93.97,94.18,78539.0,77.9467,78.3364,77.9301,78.1042,78539.0
2018-02-23 09:30:00,94.51,94.78,93.85,94.41,20520.0,78.3779,78.6018,77.8306,78.295,20520.0
2018-02-23 10:00:00,94.45,94.98,93.76,93.76,26275.0,78.3281,78.7677,77.7559,77.7559,26275.0
2018-02-23 10:30:00,93.85,94.32,93.72,93.89,13759.0,77.8306,78.2203,77.7228,77.8637,13759.0
2018-02-23 11:00:00,93.93,93.93,93.35,93.71,38323.0,77.8969,77.8969,77.4159,77.7145,38323.0
2018-02-23 11:30:00,93.71,94.11,93.48,94.01,11544.0,77.7145,78.0462,77.5237,77.9632,11544.0
2018-02-23 12:00:00,93.93,94.25,93.81,94.17,9109.0,77.8969,78.1623,77.7974,78.0959,9109.0
2018-02-23 12:30:00,93.85,94.02,93.44,93.56,4550.0,77.8306,77.9715,77.4905,77.5901,4550.0
2018-02-23 13:00:00,93.59,93.94,93.42,93.85,9069.0,77.6149,77.9052,77.474,77.8306,9069.0
2018-02-23 13:30:00,93.81,94.04,93.55,93.73,7900.0,77.7974,77.9881,77.5818,77.731,7900.0
2018-02-23 14:00:00,93.74,93.8,93.36,93.65,16594.0,77.7393,77.7891,77.4242,77.6647,16594.0
2018-02-23 14:30:00,93.63,93.91,93.61,93.8,9664.0,77.6481,77.8803,77.6315,77.7891,9664.0
2018-02-23 15:00:00,93.8,94.05,93.46,93.73,14833.0,77.7891,77.9964,77.5071,77.731,14833.0
2018-02-23 15:30:00,93.75,94.04,93.66,93.9,38840.0,77.7476,77.9881,77.673,77.872,38840.0
2018-02-26 09:30:00,93.8,93.8,92.63,92.78,11901.0,77.7891,77.7891,76.8188,76.9432,11901.0
2018-02-26 10:00:00,92.82,93.29,91.99,91.99,11796.0,76.9764,77.3661,76.288,76.288,11796.0
2018-02-26 10:30:00,92.07,92.43,92.04,92.14,16421.0,76.3544,76.6529,76.3295,76.4124,16421.0
2018-02-26 11:00:00,92.1,92.4,92.0,92.34,23282.0,76.3793,76.6281,76.2963,76.5783,23282.0
2018-02-26 11:30:00,92.32,92.44,92.23,92.29,12915.0,76.5617,76.6612,76.4871,76.5368,12915.0
2018-02-26 12:00:00,92.29,92.99,92.28,92.99,7731.0,76.5368,77.1174,76.5285,77.1174,7731.0
2018-02-26 12:30:00,92.95,93.21,92.89,93.05,10724.0,77.0842,77.2998,77.0344,77.1671,10724.0
2018-02-26 13:00:00,93.05,93.6,93.05,93.37,11803.0,77.1671,77.6232,77.1671,77.4325,11803.0
2018-02-26 13:30:00,93.47,93.56,93.14,93.53,15696.0,77.5154,77.5901,77.2418,77.5652,15696.0
2018-02-26 14:00:00,93.51,93.58,93.03,93.08,15838.0,77.5486,77.6066,77.1505,77.192,15838.0
2018-02-26 14:30:00,93.19,93.35,93.02,93.08,18643.0,77.2832,77.4159,77.1422,77.192,18643.0
2018-02-26 15:00:00,93.08,93.34,93.07,93.29,50177.0,77.192,77.4076,77.1837,77.3661,50177.0
2018-02-26 15:30:00,93.28,93.3,93.19,93.25,54329.0,77.3579,77.3744,77.2832,77.333,54329.0
2018-02-27 09:30:00,92.9,93.67,92.48,93.08,456975.0,77.0427,77.6813,76.6944,77.192,456975.0
2018-02-27 10:00:00,93.0,93.46,92.75,93.31,6531.0,77.1256,77.5071,76.9183,77.3827,6531.0
2018-02-27 10:30:00,93.28,93.28,92.39,92.65,21425.0,77.3579,77.3579,76.6198,76.8354,21425.0
2018-02-27 11:00:00,92.52,92.71,92.41,92.46,15707.0,76.7276,76.8851,76.6364,76.6778,15707.0
2018-02-27 11:30:00,92.45,92.69,92.45,92.61,9353.0,76.6695,76.8686,76.6695,76.8022,9353.0
2018-02-27 12:00:00,92.59,92.96,92.59,92.89,8794.0,76.7856,77.0925,76.7856,77.0344,8794.0
2018-02-27 12:30:00,93.0,93.14,92.49,92.88,11310.0,77.1256,77.2418,76.7027,77.0261,11310.0
2018-02-27 13:00:00,92.96,93.19,92.89,93.09,10012.0,77.0925,77.2832,77.0344,77.2003,10012.0
2018-02-27 13:30:00,93.08,93.08,92.92,92.96,4420.0,77.192,77.192,77.0593,77.0925,4420.0
2018-02-27 14:00:00,92.9,93.1,92.7,92.84,27572.0,77.0427,77.2086,76.8769,76.993,27572.0
2018-02-27 14:30:00,92.83,93.06,92.83,92.99,21002.0,76.9847,77.1754,76.9847,77.1174,21002.0
2018-02-27 15:00:00,93.0,93.31,92.88,93.15,13213.0,77.1256,77.3827,77.0261,77.25,13213.0
2018-02-27 15:30:00,93.24,93.38,92.85,92.95,61845.0,77.3247,77.4408,77.0013,77.0842,61845.0
2018-02-28 09:30:00,92.85,92.85,91.36,91.96,51712.0,77.0013,77.0013,75.7656,76.2632,51712.0
2018-02-28 10:00:00,91.94,91.94,91.01,91.01,29638.0,76.2466,76.2466,75.4753,75.4753,29638.0
2018-02-28 10:30:00,91.01,91.25,90.66,91.06,44823.0,75.4753,75.6744,75.1851,75.5168,44823.0
2018-02-28 11:00:00,91.06,92.8,91.02,92.52,88659.0,75.5168,76.9598,75.4836,76.7276,88659.0
2018-02-28 11:30:00,92.53,92.64,91.79,92.41,147497.0,76.7359,76.8271,76.1222,76.6364,147497.0
2018-02-28 12:00:00,92.35,92.61,91.87,92.61,61010.0,76.5866,76.8022,76.1885,76.8022,61010.0
2018-02-28 12:30:00,92.52,92.85,92.29,92.63,41059.0,76.7276,77.0013,76.5368,76.8188,41059.0
2018-02-28 13:00:00,92.53,92.71,92.19,92.63,37121.0,76.7359,76.8851,76.4539,76.8188,37121.0
2018-02-28 13:30:00,92.59,93.38,92.56,93.17,28609.0,76.7856,77.4408,76.7608,77.2666,28609.0
2018-02-28 14:00:00,93.28,93.66,93.18,93.27,29455.0,77.3579,77.673,77.2749,77.3496,29455.0
2018-02-28 14:30:00,93.29,93.44,93.27,93.29,34208.0,77.3661,77.4905,77.3496,77.3661,34208.0
2018-02-28 15:00:00,93.3,93.43,92.96,93.15,47435.0,77.3744,77.4823,77.0925,77.25,47435.0
2018-02-28 15:30:00,93.15,93.17,92.24,92.34,268790.0,77.25,77.2666,76.4954,76.5783,268790.0
2018-03-01 09:30:00,92.91,92.91,91.78,92.25,34307.0,77.051,77.051,76.1139,76.5037,34307.0
2018-03-01 10:00:00,92.14,92.45,91.84,92.45,35652.0,76.4124,76.6695,76.1637,76.6695,35652.0
2018-03-01 10:30:00,92.46,93.0,92.21,92.29,37230.0,76.6778,77.1256,76.4705,76.5368,37230.0
2018-03-01 11:00:00,92.26,92.45,92.1,92.29,29379.0,76.512,76.6695,76.3793,76.5368,29379.0
2018-03-01 11:30:00,92.32,92.69,92.05,92.13,32225.0,76.5617,76.8686,76.3378,76.4042,32225.0
2018-03-01 12:00:00,92.04,92.04,91.48,91.57,44769.0,76.3295,76.3295,75.8651,75.9397,44769.0
2018-03-01 12:30:00,91.53,91.57,90.97,90.97,18914.0,75.9066,75.9397,75.4422,75.4422,18914.0
2018-03-01 13:00:00,90.99,91.25,90.94,91.2,23576.0,75.4587,75.6744,75.4173,75.6329,23576.0
2018-03-01 13:30:00,91.25,91.31,90.72,90.79,17811.0,75.6744,75.7241,75.2348,75.2929,17811.0
2018-03-01 14:00:00,90.88,91.26,90.45,90.96,31654.0,75.3675,75.6827,75.0109,75.4339,31654.0
2018-03-01 14:30:00,91.06,91.9,90.89,91.83,31287.0,75.5168,76.2134,75.3758,76.1554,31287.0
2018-03-01 15:00:00,91.83,92.43,91.83,92.33,33222.0,76.1554,76.6529,76.1554,76.57,33222.0
2018-03-01 15:30:00,92.32,92.37,91.55,91.85,77295.0,76.5617,76.6032,75.9232,76.1719,77295.0
2018-03-02 09:30:00,91.25,92.18,90.29,91.69,44136.0,75.6744,76.4456,74.8782,76.0393,44136.0
2018-03-02 10:00:00,91.75,92.23,91.74,91.93,25773.0,76.089,76.4871,76.0807,76.2383,25773.0
2018-03-02 10:30:00,92.04,92.55,92.04,92.05,24064.0,76.3295,76.7525,76.3295,76.3378,24064.0
2018-03-02 11:00:00,91.94,92.15,91.74,92.06,13164.0,76.2466,76.4207,76.0807,76.3461,13164.0
2018-03-02 11:30:00,92.04,92.08,91.83,92.05,27539.0,76.3295,76.3627,76.1554,76.3378,27539.0
2018-03-02 12:00:00,92.02,92.05,91.7,91.7,17225.0,76.3129,76.3378,76.0475,76.0475,17225.0
2018-03-02 12:30:00,91.7,91.84,91.19,91.71,10742.0,76.0475,76.1637,75.6246,76.0558,10742.0
2018-03-02 13:00:00,91.7,91.71,91.44,91.52,11467.0,76.0475,76.0558,75.8319,75.8983,11467.0
2018-03-02 13:30:00,91.52,91.94,91.52,91.8,10269.0,75.8983,76.2466,75.8983,76.1305,10269.0
2018-03-02 14:00:00,91.78,91.95,91.78,91.84,12922.0,76.1139,76.2549,76.1139,76.1637,12922.0
2018-03-02 14:30:00,91.9,92.1,91.9,92.07,17415.0,76.2134,76.3793,76.2134,76.3544,17415.0
2018-03-02 15:00:00,91.98,92.1,91.9,92.02,6900.0,76.2798,76.3793,76.2134,76.3129,6900.0
2018-03-02 15:30:00,92.06,92.15,91.95,92.08,38202.0,76.3461,76.4207,76.2549,76.3627,38202.0
2018-03-05 09:30:00,91.27,91.98,90.71,91.67,13547.0,75.6909,76.2798,75.2265,76.0227,13547.0
2018-03-05 10:00:00,91.65,91.77,91.47,91.5,11590.0,76.0061,76.1056,75.8568,75.8817,11590.0
2018-03-05 10:30:00,91.49,91.83,91.22,91.54,13341.0,75.8734,76.1554,75.6495,75.9149,13341.0
2018-03-05 11:00:00,91.56,92.14,91.47,92.04,16562.0,75.9314,76.4124,75.8568,76.3295,16562.0
2018-03-05 11:30:00,91.96,91.96,91.68,91.76,9892.0,76.2632,76.2632,76.031,76.0973,9892.0
2018-03-05 12:00:00,91.74,91.78,91.21,91.27,9082.0,76.0807,76.1139,75.6412,75.6909,9082.0
2018-03-05 12:30:00,91.28,91.47,91.14,91.43,18017.0,75.6992,75.8568,75.5831,75.8236,18017.0
2018-03-05 13:00:00,91.44,91.68,91.31,91.56,7623.0,75.8319,76.031,75.7241,75.9314,7623.0
2018-03-05 13:30:00,91.44,91.74,91.24,91.47,9060.0,75.8319,76.0807,75.6661,75.8568,9060.0
2018-03-05 14:00:00,91.47,91.71,91.43,91.56,9580.0,75.8568,76.0558,75.8236,75.9314,9580.0
2018-03-05 14:30:00,91.49,91.65,91.24,91.61,13675.0,75.8734,76.0061,75.6661,75.9729,13675.0
2018-03-05 15:00:00,91.52,91.78,91.11,91.16,10244.0,75.8983,76.1139,75.5583,75.5997,10244.0
2018-03-05 15:30:00,91.19,91.66,91.1,91.61,33208.0,75.6246,76.0144,75.55,75.9729,33208.0
2018-03-06 09:30:00,92.16,93.92,91.71,93.55,29858.0,76.429,77.8886,76.0558,77.5818,29858.0
2018-03-06 10:00:00,93.49,93.72,92.81,93.2,17164.0,77.532,77.7228,76.9681,77.2915,17164.0
2018-03-06 10:30:00,93.14,93.48,92.46,92.52,15580.0,77.2418,77.5237,76.6778,76.7276,15580.0
2018-03-06 11:00:00,92.5,92.89,92.38,92.4,8762.0,76.711,77.0344,76.6115,76.6281,8762.0
2018-03-06 11:30:00,92.4,92.48,92.14,92.32,42110.0,76.6281,76.6944,76.4124,76.5617,42110.0
2018-03-06 12:00:00,92.31,92.46,92.08,92.46,8030.0,76.5534,76.6778,76.3627,76.6778,8030.0
2018-03-06 12:30:00,92.44,92.82,92.32,92.82,10142.0,76.6612,76.9764,76.5617,76.9764,10142.0
2018-03-06 13:00:00,92.76,92.87,92.65,92.68,5392.0,76.9266,77.0178,76.8354,76.8603,5392.0
2018-03-06 13:30:00,92.72,92.84,92.51,92.79,6291.0,76.8934,76.993,76.7193,76.9515,6291.0
2018-03-06 14:00:00,92.84,93.01,92.8,93.01,9644.0,76.993,77.1339,76.9598,77.1339,9644.0
2018-03-06 14:30:00,93.02,93.32,92.93,92.94,13506.0,77.1422,77.391,77.0676,77.0759,13506.0
2018-03-06 15:00:00,92.9,93.23,92.89,93.18,11468.0,77.0427,77.3164,77.0344,77.2749,11468.0
2018-03-06 15:30:00,93.15,93.15,92.74,92.93,25498.0,77.25,77.25,76.91,77.0676,25498.0
2018-03-07 09:30:00,92.73,92.73,91.45,92.3,50073.0,76.9017,76.9017,75.8402,76.5451,50073.0
2018-03-07 10:00:00,92.28,92.52,91.87,92.1,29952.0,76.5285,76.7276,76.1885,76.3793,29952.0
2018-03-07 10:30:00,92.08,92.29,92.04,92.23,19654.0,76.3627,76.5368,76.3295,76.4871,19654.0
2018-03-07 11:00:00,92.19,92.26,92.06,92.14,36370.0,76.4539,76.512,76.3461,76.4124,36370.0
2018-03-07 11:30:00,92.13,92.18,92.05,92.15,16766.0,76.4042,76.4456,76.3378,76.4207,16766.0
2018-03-07 12:00:00,92.14,92.3,92.1,92.21,28123.0,76.4124,76.5451,76.3793,76.4705,28123.0
2018-03-07 12:30:00,92.19,92.23,91.92,92.11,34339.0,76.4539,76.4871,76.23,76.3876,34339.0
2018-03-07 13:00:00,92.07,92.16,91.93,92.16,76103.0,76.3544,76.429,76.2383,76.429,76103.0
2018-03-07 13:30:00,92.24,92.29,92.11,92.29,29751.0,76.4954,76.5368,76.3876,76.5368,29751.0
2018-03-07 14:00:00,92.3,92.3,92.08,92.12,15818.0,76.5451,76.5451,76.3627,76.3959,15818.0
2018-03-07 14:30:00,92.11,92.26,91.98,92.15,36646.0,76.3876,76.512,76.2798,76.4207,36646.0
2018-03-07 15:00:00,92.15,92.46,92.03,92.19,10289.0,76.4207,76.6778,76.3212,76.4539,10289.0
2018-03-07 15:30:00,92.16,92.54,92.16,92.5,25961.0,76.429,76.7442,76.429,76.711,25961.0
2018-03-08 09:30:00,92.85,93.76,92.72,93.09,28351.0,77.0013,77.7559,76.8934,77.2003,28351.0
2018-03-08 10:00:00,93.1,93.44,93.03,93.31,9953.0,77.2086,77.4905,77.1505,77.3827,9953.0
2018-03-08 10:30:00,93.23,93.32,92.97,93.29,8368.0,77.3164,77.391,77.1008,77.3661,8368.0
2018-03-08 11:00:00,93.26,93.51,93.11,93.48,13910.0,77.3413,77.5486,77.2169,77.5237,13910.0
2018-03-08 11:30:00,93.49,93.65,92.99,93.0,7912.0,77.532,77.6647,77.1174,77.1256,7912.0
2018-03-08 12:00:00,93.03,93.1,92.81,92.92,7083.0,77.1505,77.2086,76.9681,77.0593,7083.0
2018-03-08 12:30:00,92.94,92.94,92.72,92.73,3093.0,77.0759,77.0759,76.8934,76.9017,3093.0
2018-03-08 13:00:00,92.77,92.79,92.66,92.71,3918.0,76.9349,76.9515,76.8437,76.8851,3918.0
2018-03-08 13:30:00,92.69,93.3,92.58,93.01,30452.0,76.8686,77.3744,76.7773,77.1339,30452.0
2018-03-08 14:00:00,93.05,93.21,92.96,93.08,14111.0,77.1671,77.2998,77.0925,77.192,14111.0
2018-03-08 14:30:00,93.05,94.41,92.99,94.39,41092.0,77.1671,78.295,77.1174,78.2784,41092.0
2018-03-08 15:00:00,94.41,94.89,94.18,94.44,12706.0,78.295,78.693,78.1042,78.3199,12706.0
2018-03-08 15:30:00,94.44,94.61,94.05,94.27,51667.0,78.3199,78.4608,77.9964,78.1789,51667.0
2018-03-09 09:30:00,94.71,95.36,94.12,94.83,29503.0,78.5438,79.0828,78.0545,78.6433,29503.0
2018-03-09 10:00:00,94.93,95.66,94.7,94.73,22504.0,78.7262,79.3316,78.5355,78.5604,22504.0
2018-03-09 10:30:00,94.69,95.0,94.34,94.58,24095.0,78.5272,78.7843,78.2369,78.436,24095.0
2018-03-09 11:00:00,94.51,94.51,94.25,94.43,12203.0,78.3779,78.3779,78.1623,78.3116,12203.0
2018-03-09 11:30:00,94.33,94.46,94.22,94.22,10062.0,78.2286,78.3364,78.1374,78.1374,10062.0
2018-03-09 12:00:00,94.28,94.52,94.23,94.46,10064.0,78.1872,78.3862,78.1457,78.3364,10064.0
2018-03-09 12:30:00,94.44,94.44,94.1,94.2,9009.0,78.3199,78.3199,78.0379,78.1208,9009.0
2018-03-09 13:00:00,94.27,94.34,94.0,94.1,14799.0,78.1789,78.2369,77.955,78.0379,14799.0
2018-03-09 13:30:00,94.11,94.11,93.86,93.86,10130.0,78.0462,78.0462,77.8389,77.8389,10130.0
2018-03-09 14:00:00,93.92,94.02,93.54,93.6,14804.0,77.8886,77.9715,77.5735,77.6232,14804.0
2018-03-09 14:30:00,93.65,93.77,93.53,93.76,11243.0,77.6647,77.7642,77.5652,77.7559,11243.0
2018-03-09 15:00:00,93.74,93.74,93.3,93.42,11226.0,77.7393,77.7393,77.3744,77.474,11226.0
2018-03-09 15:30:00,93.38,93.73,93.21,93.6,46513.0,77.4408,77.731,77.2998,77.6232,46513.0
2018-03-12 09:30:00,93.9,94.49,93.52,94.48,10049.0,77.872,78.3613,77.5569,78.353,10049.0
2018-03-12 10:00:00,94.43,94.68,94.01,94.58,13347.0,78.3116,78.5189,77.9632,78.436,13347.0
2018-03-12 10:30:00,94.52,94.66,94.2,94.5,12210.0,78.3862,78.5023,78.1208,78.3696,12210.0
2018-03-12 11:00:00,94.42,94.43,94.0,94.0,11200.0,78.3033,78.3116,77.955,77.955,11200.0
2018-03-12 11:30:00,94.04,94.53,93.92,94.34,9931.0,77.9881,78.3945,77.8886,78.2369,9931.0
2018-03-12 12:00:00,94.3,94.46,94.08,94.18,14654.0,78.2037,78.3364,78.0213,78.1042,14654.0
2018-03-12 12:30:00,94.17,94.32,94.11,94.3,38486.0,78.0959,78.2203,78.0462,78.2037,38486.0
2018-03-12 13:00:00,94.3,94.33,94.12,94.27,19455.0,78.2037,78.2286,78.0545,78.1789,19455.0
2018-03-12 13:30:00,94.25,94.4,94.21,94.22,15007.0,78.1623,78.2867,78.1291,78.1374,15007.0
2018-03-12 14:00:00,94.25,94.47,94.2,94.33,9337.0,78.1623,78.3447,78.1208,78.2286,9337.0
2018-03-12 14:30:00,94.34,94.4,94.18,94.26,12408.0,78.2369,78.2867,78.1042,78.1706,12408.0
2018-03-12 15:00:00,94.29,94.41,94.23,94.38,12551.0,78.1955,78.295,78.1457,78.2701,12551.0
2018-03-12 15:30:00,94.36,94.38,93.89,94.02,43491.0,78.2535,78.2701,77.8637,77.9715,43491.0
2018-03-13 09:30:00,93.83,94.56,93.22,94.06,18313.0,77.814,78.4194,77.3081,78.0047,18313.0
2018-03-13 10:00:00,94.06,94.27,93.78,93.89,11188.0,78.0047,78.1789,77.7725,77.8637,11188.0
2018-03-13 10:30:00,93.84,94.68,93.67,94.58,12742.0,77.8223,78.5189,77.6813,78.436,12742.0
2018-03-13 11:00:00,94.56,94.62,94.02,94.02,4966.0,78.4194,78.4691,77.9715,77.9715,4966.0
2018-03-13 11:30:00,94.03,94.21,93.75,94.21,8944.0,77.9798,78.1291,77.7476,78.1291,8944.0
2018-03-13 12:00:00,94.2,94.24,93.97,93.97,4335.0,78.1208,78.154,77.9301,77.9301,4335.0
2018-03-13 12:30:00,93.93,93.96,93.63,93.9,4825.0,77.8969,77.9218,77.6481,77.872,4825.0
2018-03-13 13:00:00,93.92,93.99,93.63,93.65,5049.0,77.8886,77.9467,77.6481,77.6647,5049.0
2018-03-13 13:30:00,93.65,93.7,93.46,93.46,3588.0,77.6647,77.7062,77.5071,77.5071,3588.0
2018-03-13 14:00:00,93.46,93.63,93.36,93.43,8207.0,77.5071,77.6481,77.4242,77.4823,8207.0
2018-03-13 14:30:00,93.45,93.57,93.16,93.38,9006.0,77.4988,77.5984,77.2583,77.4408,9006.0
2018-03-13 15:00:00,93.44,93.44,92.95,93.01,14469.0,77.4905,77.4905,77.0842,77.1339,14469.0
2018-03-13 15:30:00,93.04,93.38,93.04,93.29,29842.0,77.1588,77.4408,77.1588,77.3661,29842.0
2018-03-14 09:30:00,93.34,93.8,93.34,93.7,3208.0,77.4076,77.7891,77.4076,77.7062,3208.0
2018-03-14 10:00:00,93.6,93.94,93.51,93.54,8087.0,77.6232,77.9052,77.5486,77.5735,8087.0
2018-03-14 10:30:00,93.62,93.62,92.88,92.95,5385.0,77.6398,77.6398,77.0261,77.0842,5385.0
2018-03-14 11:00:00,92.95,92.95,92.49,92.72,7022.0,77.0842,77.0842,76.7027,76.8934,7022.0
2018-03-14 11:30:00,92.71,92.85,92.55,92.73,10781.0,76.8851,77.0013,76.7525,76.9017,10781.0
2018-03-14 12:00:00,92.79,93.2,92.62,93.14,5817.0,76.9515,77.2915,76.8105,77.2418,5817.0
2018-03-14 12:30:00,93.13,93.42,93.01,93.42,8766.0,77.2335,77.474,77.1339,77.474,8766.0
2018-03-14 13:00:00,93.47,93.51,93.05,93.21,5942.0,77.5154,77.5486,77.1671,77.2998,5942.0
2018-03-14 13:30:00,93.23,93.58,93.23,93.43,5463.0,77.3164,77.6066,77.3164,77.4823,5463.0
2018-03-14 14:00:00,93.47,93.47,93.24,93.36,6203.0,77.5154,77.5154,77.3247,77.4242,6203.0
2018-03-14 14:30:00,93.4,93.5,93.16,93.43,9641.0,77.4574,77.5403,77.2583,77.4823,9641.0
2018-03-14 15:00:00,93.46,93.46,93.21,93.26,7158.0,77.5071,77.5071,77.2998,77.3413,7158.0
2018-03-14 15:30:00,93.21,93.44,93.21,93.26,34413.0,77.2998,77.4905,77.2998,77.3413,34413.0
2018-03-15 09:30:00,93.05,93.41,92.52,93.02,15886.0,77.1671,77.4657,76.7276,77.1422,15886.0
2018-03-15 10:00:00,92.96,92.97,92.38,92.54,4119.0,77.0925,77.1008,76.6115,76.7442,4119.0
2018-03-15 10:30:00,92.6,93.37,92.57,93.37,6998.0,76.7939,77.4325,76.769,77.4325,6998.0
2018-03-15 11:00:00,93.26,93.32,93.12,93.21,7335.0,77.3413,77.391,77.2252,77.2998,7335.0
2018-03-15 11:30:00,93.17,93.28,92.69,92.69,7124.0,77.2666,77.3579,76.8686,76.8686,7124.0
2018-03-15 12:00:00,92.73,93.02,92.62,93.0,10985.0,76.9017,77.1422,76.8105,77.1256,10985.0
2018-03-15 12:30:00,93.0,93.0,92.81,92.81,12121.0,77.1256,77.1256,76.9681,76.9681,12121.0
2018-03-15 13:00:00,92.78,92.87,92.73,92.85,6215.0,76.9432,77.0178,76.9017,77.0013,6215.0
2018-03-15 13:30:00,92.94,92.94,92.68,92.71,13299.0,77.0759,77.0759,76.8603,76.8851,13299.0
2018-03-15 14:00:00,92.7,92.75,92.31,92.69,12518.0,76.8769,76.9183,76.5534,76.8686,12518.0
2018-03-15 14:30:00,92.65,92.65,92.38,92.38,9715.0,76.8354,76.8354,76.6115,76.6115,9715.0
2018-03-15 15:00:00,92.4,92.7,92.3,92.68,16208.0,76.6281,76.8769,76.5451,76.8603,16208.0
2018-03-15 15:30:00,92.7,92.72,92.43,92.45,33354.0,76.8769,76.8934,76.6529,76.6695,33354.0
2018-03-16 09:30:00,92.42,92.82,92.24,92.74,18394.0,76.6447,76.9764,76.4954,76.91,18394.0
2018-03-16 10:00:00,92.78,92.88,92.65,92.66,26737.0,76.9432,77.0261,76.8354,76.8437,26737.0
2018-03-16 10:30:00,92.66,92.66,91.74,91.78,12096.0,76.8437,76.8437,76.0807,76.1139,12096.0
2018-03-16 11:00:00,91.86,91.86,91.48,91.53,16930.0,76.1802,76.1802,75.8651,75.9066,16930.0
2018-03-16 11:30:00,91.54,91.56,91.13,91.13,16034.0,75.9149,75.9314,75.5748,75.5748,16034.0
2018-03-16 12:00:00,91.15,91.19,90.65,90.67,15446.0,75.5914,75.6246,75.1768,75.1934,15446.0
2018-03-16 12:30:00,90.68,90.93,90.37,90.89,28389.0,75.2017,75.409,74.9446,75.3758,28389.0
2018-03-16 13:00:00,90.93,90.93,90.37,90.46,15942.0,75.409,75.409,74.9446,75.0192,15942.0
2018-03-16 13:30:00,90.5,90.67,90.43,90.46,7882.0,75.0524,75.1934,74.9943,75.0192,7882.0
2018-03-16 14:00:00,90.47,90.88,90.45,90.81,19912.0,75.0275,75.3675,75.0109,75.3095,19912.0
2018-03-16 14:30:00,90.81,90.81,90.25,90.29,29773.0,75.3095,75.3095,74.8451,74.8782,29773.0
2018-03-16 15:00:00,90.29,90.5,90.08,90.46,42008.0,74.8782,75.0524,74.7041,75.0192,42008.0
2018-03-16 15:30:00,90.45,90.45,89.97,89.99,72348.0,75.0109,75.0109,74.6128,74.6294,72348.0
2018-03-19 09:30:00,89.11,89.79,88.44,89.1,32217.0,73.8996,74.4636,73.344,73.8913,32217.0
2018-03-19 10:00:00,88.93,89.07,88.16,88.42,41921.0,73.7504,73.8665,73.1118,73.3274,41921.0
2018-03-19 10:30:00,88.52,88.62,88.3,88.41,29324.0,73.4103,73.4933,73.2279,73.3191,29324.0
2018-03-19 11:00:00,88.38,88.62,88.31,88.42,32697.0,73.2942,73.4933,73.2362,73.3274,32697.0
2018-03-19 11:30:00,88.34,88.57,88.25,88.31,12814.0,73.2611,73.4518,73.1864,73.2362,12814.0
2018-03-19 12:00:00,88.35,88.46,88.07,88.13,16247.0,73.2694,73.3606,73.0372,73.0869,16247.0
2018-03-19 12:30:00,88.14,88.23,87.28,88.22,35723.0,73.0952,73.1698,72.382,73.1616,35723.0
2018-03-19 13:00:00,88.16,88.4,88.14,88.31,7426.0,73.1118,73.3108,73.0952,73.2362,7426.0
2018-03-19 13:30:00,88.4,88.44,88.18,88.26,25024.0,73.3108,73.344,73.1284,73.1947,25024.0
2018-03-19 14:00:00,88.26,88.51,88.18,88.45,13678.0,73.1947,73.4021,73.1284,73.3523,13678.0
2018-03-19 14:30:00,88.45,88.52,88.02,88.38,17078.0,73.3523,73.4103,72.9957,73.2942,17078.0
2018-03-19 15:00:00,88.32,88.56,88.14,88.46,21135.0,73.2445,73.4435,73.0952,73.3606,21135.0
2018-03-19 15:30:00,88.44,88.51,88.17,88.37,68167.0,73.344,73.4021,73.1201,73.286,68167.0
2018-03-20 09:30:00,88.05,89.2,87.05,88.32,50280.0,73.0206,73.9743,72.1913,73.2445,50280.0
2018-03-20 10:00:00,88.28,88.4,87.89,87.93,40193.0,73.2113,73.3108,72.8879,72.9211,40193.0
2018-03-20 10:30:00,87.93,88.0,87.56,87.7,19732.0,72.9211,72.9791,72.6142,72.7303,19732.0
2018-03-20 11:00:00,87.7,87.73,87.18,87.44,20015.0,72.7303,72.7552,72.2991,72.5147,20015.0
2018-03-20 11:30:00,87.44,87.69,87.4,87.63,33742.0,72.5147,72.722,72.4815,72.6723,33742.0
2018-03-20 12:00:00,87.66,87.88,87.51,87.78,23495.0,72.6971,72.8796,72.5727,72.7967,23495.0
2018-03-20 12:30:00,87.8,88.06,87.68,87.73,70311.0,72.8132,73.0289,72.7137,72.7552,70311.0
2018-03-20 13:00:00,87.75,88.06,87.74,87.95,95556.0,72.7718,73.0289,72.7635,72.9376,95556.0
2018-03-20 13:30:00,87.95,88.22,87.9,88.21,51523.0,72.9376,73.1616,72.8962,73.1533,51523.0
2018-03-20 14:00:00,88.19,88.21,87.92,88.1,38135.0,73.1367,73.1533,72.9128,73.062,38135.0
2018-03-20 14:30:00,88.12,88.14,87.91,88.1,25580.0,73.0786,73.0952,72.9045,73.062,25580.0
2018-03-20 15:00:00,88.1,88.44,88.03,88.38,29168.0,73.062,73.344,73.004,73.2942,29168.0
2018-03-20 15:30:00,88.41,88.49,88.28,88.35,90586.0,73.3191,73.3855,73.2113,73.2694,90586.0
2018-03-21 09:30:00,88.23,89.06,88.23,88.74,59890.0,73.1698,73.8582,73.1698,73.5928,59890.0
2018-03-21 10:00:00,88.81,89.46,88.68,89.46,50732.0,73.6508,74.1899,73.543,74.1899,50732.0
2018-03-21 10:30:00,89.41,90.09,89.33,89.89,62351.0,74.1484,74.7124,74.0821,74.5465,62351.0
2018-03-21 11:00:00,89.89,90.25,89.54,90.23,38777.0,74.5465,74.8451,74.2562,74.8285,38777.0
2018-03-21 11:30:00,90.25,90.95,90.21,90.8,20579.0,74.8451,75.4256,74.8119,75.3012,20579.0
2018-03-21 12:00:00,90.77,91.26,90.76,91.24,19551.0,75.2763,75.6827,75.268,75.6661,19551.0
2018-03-21 12:30:00,91.22,91.31,90.99,91.18,20921.0,75.6495,75.7241,75.4587,75.6163,20921.0
2018-03-21 13:00:00,91.17,91.29,90.85,91.24,36397.0,75.608,75.7075,75.3426,75.6661,36397.0
2018-03-21 13:30:00,91.27,91.6,91.16,91.59,29406.0,75.6909,75.9646,75.5997,75.9563,29406.0
2018-03-21 14:00:00,91.58,92.14,91.54,91.82,33324.0,75.948,76.4124,75.9149,76.1471,33324.0
2018-03-21 14:30:00,91.79,92.3,91.77,92.25,31580.0,76.1222,76.5451,76.1056,76.5037,31580.0
2018-03-21 15:00:00,92.25,92.74,92.19,92.66,29293.0,76.5037,76.91,76.4539,76.8437,29293.0
2018-03-21 15:30:00,92.63,93.06,92.41,92.88,97124.0,76.8188,77.1754,76.6364,77.0261,97124.0
2018-03-22 09:30:00,91.99,92.16,90.01,91.86,46405.0,76.288,76.429,74.646,76.1802,46405.0
2018-03-22 10:00:00,91.86,92.91,91.86,92.38,11769.0,76.1802,77.051,76.1802,76.6115,11769.0
2018-03-22 10:30:00,92.37,92.37,91.51,91.55,16179.0,76.6032,76.6032,75.89,75.9232,16179.0
2018-03-22 11:00:00,91.55,91.92,91.55,91.84,23657.0,75.9232,76.23,75.9232,76.1637,23657.0
2018-03-22 11:30:00,91.86,91.93,91.68,91.77,12383.0,76.1802,76.2383,76.031,76.1056,12383.0
2018-03-22 12:00:00,91.69,92.37,91.69,92.26,21248.0,76.0393,76.6032,76.0393,76.512,21248.0
2018-03-22 12:30:00,92.32,92.59,92.25,92.26,8492.0,76.5617,76.7856,76.5037,76.512,8492.0
2018-03-22 13:00:00,92.25,92.76,92.14,92.75,12939.0,76.5037,76.9266,76.4124,76.9183,12939.0
2018-03-22 13:30:00,92.75,93.01,92.52,92.54,10193.0,76.9183,77.1339,76.7276,76.7442,10193.0
2018-03-22 14:00:00,92.52,92.59,92.38,92.53,12232.0,76.7276,76.7856,76.6115,76.7359,12232.0
2018-03-22 14:30:00,92.46,92.47,92.22,92.22,9528.0,76.6778,76.6861,76.4788,76.4788,9528.0
2018-03-22 15:00:00,92.21,92.48,92.03,92.48,30076.0,76.4705,76.6944,76.3212,76.6944,30076.0
2018-03-22 15:30:00,92.38,92.38,91.36,91.59,82657.0,76.6115,76.6115,75.7656,75.9563,82657.0
2018-03-23 09:30:00,91.98,92.26,91.21,91.45,29804.0,76.2798,76.512,75.6412,75.8402,29804.0
2018-03-23 10:00:00,91.49,91.53,90.65,90.7,22335.0,75.8734,75.9066,75.1768,75.2182,22335.0
2018-03-23 10:30:00,90.66,90.67,89.96,90.04,42551.0,75.1851,75.1934,74.6046,74.6709,42551.0
2018-03-23 11:00:00,90.02,90.02,88.99,89.32,42771.0,74.6543,74.6543,73.8001,74.0738,42771.0
2018-03-23 11:30:00,89.32,89.39,89.04,89.04,12200.0,74.0738,74.1318,73.8416,73.8416,12200.0
2018-03-23 12:00:00,89.05,89.25,89.04,89.16,16715.0,73.8499,74.0157,73.8416,73.9411,16715.0
2018-03-23 12:30:00,89.18,89.24,88.94,88.94,20193.0,73.9577,74.0075,73.7587,73.7587,20193.0
2018-03-23 13:00:00,88.92,89.09,88.9,88.99,16460.0,73.7421,73.8831,73.7255,73.8001,16460.0
2018-03-23 13:30:00,89.01,89.04,88.87,88.87,14381.0,73.8167,73.8416,73.7006,73.7006,14381.0
2018-03-23 14:00:00,88.81,88.81,88.21,88.34,38853.0,73.6508,73.6508,73.1533,73.2611,38853.0
2018-03-23 14:30:00,88.34,88.38,87.8,87.82,51760.0,73.2611,73.2942,72.8132,72.8298,51760.0
2018-03-23 15:00:00,87.79,87.87,87.45,87.71,41043.0,72.805,72.8713,72.523,72.7386,41043.0
2018-03-23 15:30:00,87.65,87.76,87.54,87.62,98345.0,72.6889,72.7801,72.5976,72.664,98345.0
2018-03-26 09:30:00,88.72,89.89,88.48,88.48,43883.0,73.5762,74.5465,73.3772,73.3772,43883.0
2018-03-26 10:00:00,88.5,88.5,87.01,87.18,35211.0,73.3938,73.3938,72.1581,72.2991,35211.0
2018-03-26 10:30:00,87.17,87.79,87.16,87.3,15827.0,72.2908,72.805,72.2825,72.3986,15827.0
2018-03-26 11:00:00,87.33,87.34,86.12,86.46,48651.0,72.4235,72.4318,71.42,71.702,48651.0
2018-03-26 11:30:00,86.43,87.36,86.34,87.36,15742.0,71.6771,72.4484,71.6025,72.4484,15742.0
2018-03-26 12:00:00,87.35,87.83,87.29,87.83,23149.0,72.4401,72.8381,72.3903,72.8381,23149.0
2018-03-26 12:30:00,87.88,88.4,87.88,88.4,26656.0,72.8796,73.3108,72.8796,73.3108,26656.0
2018-03-26 13:00:00,88.33,88.59,88.08,88.42,49638.0,73.2528,73.4684,73.0455,73.3274,49638.0
2018-03-26 13:30:00,88.43,88.51,88.11,88.12,34196.0,73.3357,73.4021,73.0703,73.0786,34196.0
2018-03-26 14:00:00,88.21,88.91,88.21,88.9,12238.0,73.1533,73.7338,73.1533,73.7255,12238.0
2018-03-26 14:30:00,88.9,89.15,88.83,89.01,42390.0,73.7255,73.9328,73.6674,73.8167,42390.0
2018-03-26 15:00:00,88.92,89.19,88.92,89.16,32781.0,73.7421,73.966,73.7421,73.9411,32781.0
2018-03-26 15:30:00,89.11,89.43,88.9,89.25,65421.0,73.8996,74.165,73.7255,74.0157,65421.0
2018-03-27 09:30:00,89.15,89.15,88.18,88.82,45343.0,73.9328,73.9328,73.1284,73.6591,45343.0
2018-03-27 10:00:00,88.8,89.14,88.57,89.14,14928.0,73.6426,73.9245,73.4518,73.9245,14928.0
2018-03-27 10:30:00,89.04,89.82,88.99,89.77,25833.0,73.8416,74.4884,73.8001,74.447,25833.0
2018-03-27 11:00:00,89.72,89.83,89.21,89.51,13200.0,74.4055,74.4967,73.9826,74.2314,13200.0
2018-03-27 11:30:00,89.58,90.05,89.56,89.91,8010.0,74.2894,74.6792,74.2728,74.5631,8010.0
2018-03-27 12:00:00,89.92,89.92,89.47,89.54,11300.0,74.5714,74.5714,74.1982,74.2562,11300.0
2018-03-27 12:30:00,89.5,89.89,89.49,89.8,5966.0,74.2231,74.5465,74.2148,74.4719,5966.0
2018-03-27 13:00:00,89.81,89.88,89.58,89.66,6650.0,74.4802,74.5382,74.2894,74.3558,6650.0
2018-03-27 13:30:00,89.63,89.77,89.58,89.73,6592.0,74.3309,74.447,74.2894,74.4138,6592.0
2018-03-27 14:00:00,89.71,89.85,89.66,89.77,15303.0,74.3972,74.5133,74.3558,74.447,15303.0
2018-03-27 14:30:00,89.77,89.96,89.69,89.72,10313.0,74.447,74.6046,74.3806,74.4055,10313.0
2018-03-27 15:00:00,89.72,89.77,88.58,89.62,58007.0,74.4055,74.447,73.4601,74.3226,58007.0
2018-03-27 15:30:00,89.62,89.63,89.19,89.24,61592.0,74.3226,74.3309,73.966,74.0075,61592.0
2018-03-28 09:30:00,89.41,89.77,88.94,89.12,43062.0,74.1484,74.447,73.7587,73.9079,43062.0
2018-03-28 10:00:00,89.12,89.56,88.81,89.12,82446.0,73.9079,74.2728,73.6508,73.9079,82446.0
2018-03-28 10:30:00,89.13,89.47,88.96,89.37,22153.0,73.9162,74.1982,73.7752,74.1153,22153.0
2018-03-28 11:00:00,89.37,89.79,89.35,89.6,29744.0,74.1153,74.4636,74.0987,74.306,29744.0
2018-03-28 11:30:00,89.6,90.16,89.59,90.09,20248.0,74.306,74.7704,74.2977,74.7124,20248.0
2018-03-28 12:00:00,90.1,90.39,90.04,90.35,13630.0,74.7207,74.9612,74.6709,74.928,13630.0
2018-03-28 12:30:00,90.33,90.71,90.18,90.43,21371.0,74.9114,75.2265,74.787,74.9943,21371.0
2018-03-28 13:00:00,90.34,90.47,90.18,90.29,12237.0,74.9197,75.0275,74.787,74.8782,12237.0
2018-03-28 13:30:00,90.3,90.47,90.24,90.27,17325.0,74.8865,75.0275,74.8368,74.8616,17325.0
2018-03-28 14:00:00,90.3,90.39,90.14,90.21,20161.0,74.8865,74.9612,74.7538,74.8119,20161.0
2018-03-28 14:30:00,90.16,90.42,90.15,90.36,18621.0,74.7704,74.986,74.7621,74.9363,18621.0
2018-03-28 15:00:00,90.34,90.63,90.24,90.48,67360.0,74.9197,75.1602,74.8368,75.0358,67360.0
2018-03-28 15:30:00,90.46,90.69,90.41,90.44,94089.0,75.0192,75.2099,74.9777,75.0026,94089.0
2018-03-29 09:30:00,91.33,91.37,90.7,90.8,15304.0,75.7407,75.7739,75.2182,75.3012,15304.0
2018-03-29 10:00:00,90.9,91.19,90.84,91.13,9206.0,75.3841,75.6246,75.3343,75.5748,9206.0
2018-03-29 10:30:00,91.18,91.74,91.12,91.74,9360.0,75.6163,76.0807,75.5665,76.0807,9360.0
2018-03-29 11:00:00,91.75,91.98,91.63,91.65,17848.0,76.089,76.2798,75.9895,76.0061,17848.0
2018-03-29 11:30:00,91.64,91.73,91.45,91.73,7548.0,75.9978,76.0724,75.8402,76.0724,7548.0
2018-03-29 12:00:00,91.72,91.72,91.22,91.54,9147.0,76.0641,76.0641,75.6495,75.9149,9147.0
2018-03-29 12:30:00,91.45,91.54,91.25,91.54,3300.0,75.8402,75.9149,75.6744,75.9149,3300.0
2018-03-29 13:00:00,91.52,91.74,91.41,91.63,7065.0,75.8983,76.0807,75.807,75.9895,7065.0
2018-03-29 13:30:00,91.67,91.84,91.55,91.74,5329.0,76.0227,76.1637,75.9232,76.0807,5329.0
2018-03-29 14:00:00,91.65,91.89,91.6,91.6,4903.0,76.0061,76.2051,75.9646,75.9646,4903.0
2018-03-29 14:30:00,91.65,91.68,91.49,91.68,3700.0,76.0061,76.031,75.8734,76.031,3700.0
2018-03-29 15:00:00,91.55,91.88,91.55,91.67,4885.0,75.9232,76.1968,75.9232,76.0227,4885.0
2018-03-29 15:30:00,91.68,91.68,91.37,91.46,34526.0,76.031,76.031,75.7739,75.8485,34526.0
2018-04-02 09:30:00,90.99,91.36,89.85,90.16,23954.0,75.4587,75.7656,74.5133,74.7704,23954.0
2018-04-02 10:00:00,90.17,90.25,89.92,89.96,10127.0,74.7787,74.8451,74.5714,74.6046,10127.0
2018-04-02 10:30:00,89.92,89.94,89.76,89.77,6505.0,74.5714,74.588,74.4387,74.447,6505.0
2018-04-02 11:00:00,89.73,89.79,89.43,89.49,9930.0,74.4138,74.4636,74.165,74.2148,9930.0
2018-04-02 11:30:00,89.58,89.65,89.4,89.5,5300.0,74.2894,74.3475,74.1401,74.2231,5300.0
2018-04-02 12:00:00,89.41,89.43,89.17,89.21,5850.0,74.1484,74.165,73.9494,73.9826,5850.0
2018-04-02 12:30:00,89.28,89.53,89.28,89.43,4605.0,74.0406,74.2479,74.0406,74.165,4605.0
2018-04-02 13:00:00,89.45,89.47,89.03,89.06,7909.0,74.1816,74.1982,73.8333,73.8582,7909.0
2018-04-02 13:30:00,89.05,89.12,88.95,88.96,7450.0,73.8499,73.9079,73.767,73.7752,7450.0
2018-04-02 14:00:00,88.91,88.92,88.56,88.56,9665.0,73.7338,73.7421,73.4435,73.4435,9665.0
2018-04-02 14:30:00,88.54,88.74,88.46,88.68,12927.0,73.4269,73.5928,73.3606,73.543,12927.0
2018-04-02 15:00:00,88.64,88.65,88.26,88.35,14833.0,73.5099,73.5182,73.1947,73.2694,14833.0
2018-04-02 15:30:00,88.37,88.56,87.98,88.38,77867.0,73.286,73.4435,72.9625,73.2942,77867.0
2018-04-03 09:30:00,88.75,89.84,88.25,88.26,25018.0,73.6011,74.505,73.1864,73.1947,25018.0
2018-04-03 10:00:00,88.29,88.31,87.69,87.76,12079.0,73.2196,73.2362,72.722,72.7801,12079.0
2018-04-03 10:30:00,87.81,88.62,87.77,88.62,21012.0,72.8215,73.4933,72.7884,73.4933,21012.0
2018-04-03 11:00:00,88.78,88.89,88.66,88.66,10023.0,73.626,73.7172,73.5265,73.5265,10023.0
2018-04-03 11:30:00,88.71,88.73,88.61,88.71,7411.0,73.5679,73.5845,73.485,73.5679,7411.0
2018-04-03 12:00:00,88.72,89.08,88.72,89.08,6600.0,73.5762,73.8748,73.5762,73.8748,6600.0
2018-04-03 12:30:00,89.08,90.22,89.07,89.89,21266.0,73.8748,74.8202,73.8665,74.5465,21266.0
2018-04-03 13:00:00,90.01,90.46,90.01,90.42,12208.0,74.646,75.0192,74.646,74.986,12208.0
2018-04-03 13:30:00,90.41,90.45,90.07,90.23,15916.0,74.9777,75.0109,74.6958,74.8285,15916.0
2018-04-03 14:00:00,90.25,90.29,89.88,90.17,14166.0,74.8451,74.8782,74.5382,74.7787,14166.0
2018-04-03 14:30:00,90.16,90.57,90.0,90.5,18733.0,74.7704,75.1104,74.6377,75.0524,18733.0
2018-04-03 15:00:00,90.51,90.56,90.34,90.47,17229.0,75.0607,75.1021,74.9197,75.0275,17229.0
2018-04-03 15:30:00,90.49,90.9,90.38,90.81,59452.0,75.0441,75.3841,74.9529,75.3095,59452.0
2018-04-04 09:30:00,89.26,91.68,88.57,91.68,37054.0,74.024,76.031,73.4518,76.031,37054.0
2018-04-04 10:00:00,91.79,92.13,91.4,91.64,26817.0,76.1222,76.4042,75.7988,75.9978,26817.0
2018-04-04 10:30:00,91.64,91.71,91.0,91.71,50824.0,75.9978,76.0558,75.467,76.0558,50824.0
2018-04-04 11:00:00,91.77,92.31,91.61,92.31,33091.0,76.1056,76.5534,75.9729,76.5534,33091.0
2018-04-04 11:30:00,92.3,92.99,92.3,92.99,40961.0,76.5451,77.1174,76.5451,77.1174,40961.0
2018-04-04 12:00:00,92.96,93.8,92.66,93.68,29189.0,77.0925,77.7891,76.8437,77.6896,29189.0
2018-04-04 12:30:00,93.75,93.87,93.03,93.29,28382.0,77.7476,77.8471,77.1505,77.3661,28382.0
2018-04-04 13:00:00,93.21,93.66,93.21,93.51,22628.0,77.2998,77.673,77.2998,77.5486,22628.0
2018-04-04 13:30:00,93.48,93.92,93.38,93.73,20709.0,77.5237,77.8886,77.4408,77.731,20709.0
2018-04-04 14:00:00,93.81,94.65,93.71,94.37,37688.0,77.7974,78.494,77.7145,78.2618,37688.0
2018-04-04 14:30:00,94.28,94.61,94.05,94.35,28054.0,78.1872,78.4608,77.9964,78.2452,28054.0
2018-04-04 15:00:00,94.42,94.97,94.24,94.86,39369.0,78.3033,78.7594,78.154,78.6682,39369.0
2018-04-04 15:30:00,94.87,94.89,94.62,94.66,140894.0,78.6765,78.693,78.4691,78.5023,140894.0
2018-04-05 09:30:00,94.78,95.64,93.11,95.4,44992.0,78.6018,79.315,77.2169,79.116,44992.0
2018-04-05 10:00:00,95.35,95.75,95.26,95.41,36342.0,79.0745,79.4062,78.9999,79.1243,36342.0
2018-04-05 10:30:00,95.4,95.96,94.84,95.88,32613.0,79.116,79.5804,78.6516,79.5141,32613.0
2018-04-05 11:00:00,95.9,96.34,95.79,96.27,48538.0,79.5306,79.8955,79.4394,79.8375,48538.0
2018-04-05 11:30:00,96.26,96.63,96.22,96.32,41518.0,79.8292,80.136,79.796,79.879,41518.0
2018-04-05 12:00:00,96.45,96.51,96.16,96.37,24491.0,79.9868,80.0365,79.7463,79.9204,24491.0
2018-04-05 12:30:00,96.32,96.43,96.03,96.34,20393.0,79.879,79.9702,79.6385,79.8955,20393.0
2018-04-05 13:00:00,96.31,96.38,96.0,96.1,30110.0,79.8707,79.9287,79.6136,79.6965,30110.0
2018-04-05 13:30:00,96.12,96.13,95.72,95.89,34854.0,79.7131,79.7214,79.3814,79.5223,34854.0
2018-04-05 14:00:00,95.91,96.17,95.78,96.14,26947.0,79.5389,79.7546,79.4311,79.7297,26947.0
2018-04-05 14:30:00,96.18,96.19,95.92,95.97,27045.0,79.7628,79.7711,79.5472,79.5887,27045.0
2018-04-05 15:00:00,96.03,96.03,95.59,95.71,17206.0,79.6385,79.6385,79.2736,79.3731,17206.0
2018-04-05 15:30:00,95.71,95.71,95.37,95.37,45670.0,79.3731,79.3731,79.0911,79.0911,45670.0
2018-04-06 09:30:00,94.72,94.79,91.98,93.86,38595.0,78.5521,78.6101,76.2798,77.8389,38595.0
2018-04-06 10:00:00,93.86,93.98,93.11,93.54,25348.0,77.8389,77.9384,77.2169,77.5735,25348.0
2018-04-06 10:30:00,93.55,94.0,93.08,93.11,39655.0,77.5818,77.955,77.192,77.2169,39655.0
2018-04-06 11:00:00,93.07,93.21,92.5,93.21,31493.0,77.1837,77.2998,76.711,77.2998,31493.0
2018-04-06 11:30:00,93.28,93.59,92.93,93.01,16177.0,77.3579,77.6149,77.0676,77.1339,16177.0
2018-04-06 12:00:00,92.99,93.58,92.94,93.58,17060.0,77.1174,77.6066,77.0759,77.6066,17060.0
2018-04-06 12:30:00,93.55,94.54,93.54,94.45,19092.0,77.5818,78.4028,77.5735,78.3281,19092.0
2018-04-06 13:00:00,94.55,94.58,94.03,94.55,25558.0,78.4111,78.436,77.9798,78.4111,25558.0
2018-04-06 13:30:00,94.59,94.75,94.13,94.3,19183.0,78.4442,78.5769,78.0628,78.2037,19183.0
2018-04-06 14:00:00,94.29,94.64,94.28,94.63,21541.0,78.1955,78.4857,78.1872,78.4774,21541.0
2018-04-06 14:30:00,94.59,94.59,94.14,94.24,31001.0,78.4442,78.4442,78.0711,78.154,31001.0
2018-04-06 15:00:00,94.26,94.35,93.68,94.05,33489.0,78.1706,78.2452,77.6896,77.9964,33489.0
2018-04-06 15:30:00,93.95,94.07,93.73,93.83,80542.0,77.9135,78.013,77.731,77.814,80542.0
2018-04-09 09:30:00,94.46,94.46,93.05,94.21,37670.0,78.3364,78.3364,77.1671,78.1291,37670.0
2018-04-09 10:00:00,94.16,94.18,93.59,93.97,29339.0,78.0876,78.1042,77.6149,77.9301,29339.0
2018-04-09 10:30:00,93.97,94.25,93.94,94.12,31095.0,77.9301,78.1623,77.9052,78.0545,31095.0
2018-04-09 11:00:00,94.14,95.2,94.05,94.79,36306.0,78.0711,78.9501,77.9964,78.6101,36306.0
2018-04-09 11:30:00,94.78,94.82,94.48,94.55,43877.0,78.6018,78.635,78.353,78.4111,43877.0
2018-04-09 12:00:00,94.55,94.8,94.35,94.56,39446.0,78.4111,78.6184,78.2452,78.4194,39446.0
2018-04-09 12:30:00,94.5,94.59,94.28,94.32,18319.0,78.3696,78.4442,78.1872,78.2203,18319.0
2018-04-09 13:00:00,94.34,94.52,94.17,94.3,26398.0,78.2369,78.3862,78.0959,78.2037,26398.0
2018-04-09 13:30:00,94.32,94.55,94.17,94.55,40385.0,78.2203,78.4111,78.0959,78.4111,40385.0
2018-04-09 14:00:00,94.53,94.57,94.17,94.44,18240.0,78.3945,78.4277,78.0959,78.3199,18240.0
2018-04-09 14:30:00,94.41,94.88,94.41,94.79,41158.0,78.295,78.6847,78.295,78.6101,41158.0
2018-04-09 15:00:00,94.75,94.81,94.26,94.41,10751.0,78.5769,78.6267,78.1706,78.295,10751.0
2018-04-09 15:30:00,94.4,94.41,93.67,93.67,30563.0,78.2867,78.295,77.6813,77.6813,30563.0
2018-04-10 09:30:00,94.52,94.78,92.93,94.17,22257.0,78.3862,78.6018,77.0676,78.0959,22257.0
2018-04-10 10:00:00,94.17,95.54,94.17,95.48,39751.0,78.0959,79.2321,78.0959,79.1823,39751.0
2018-04-10 10:30:00,95.56,95.67,95.36,95.65,22064.0,79.2487,79.3399,79.0828,79.3233,22064.0
2018-04-10 11:00:00,95.73,95.97,95.34,95.56,25128.0,79.3897,79.5887,79.0662,79.2487,25128.0
2018-04-10 11:30:00,95.59,95.77,95.56,95.69,21052.0,79.2736,79.4228,79.2487,79.3565,21052.0
2018-04-10 12:00:00,95.69,95.69,95.34,95.41,22380.0,79.3565,79.3565,79.0662,79.1243,22380.0
2018-04-10 12:30:00,95.41,95.62,95.3,95.4,13293.0,79.1243,79.2984,79.0331,79.116,13293.0
2018-04-10 13:00:00,95.36,95.61,95.08,95.36,23837.0,79.0828,79.2901,78.8506,79.0828,23837.0
2018-04-10 13:30:00,95.29,95.49,95.26,95.36,10352.0,79.0248,79.1906,78.9999,79.0828,10352.0
2018-04-10 14:00:00,95.41,95.55,95.22,95.45,17433.0,79.1243,79.2404,78.9667,79.1575,17433.0
2018-04-10 14:30:00,95.46,95.47,95.19,95.4,16758.0,79.1657,79.174,78.9418,79.116,16758.0
2018-04-10 15:00:00,95.42,95.46,95.15,95.23,43976.0,79.1326,79.1657,78.9087,78.975,43976.0
2018-04-10 15:30:00,95.23,95.58,95.08,95.52,65717.0,78.975,79.2653,78.8506,79.2155,65717.0
2018-04-11 09:30:00,95.2,97.33,94.56,96.73,90192.0,78.9501,80.7166,78.4194,80.219,90192.0
2018-04-11 10:00:00,96.72,96.72,95.3,95.76,45179.0,80.2107,80.2107,79.0331,79.4145,45179.0
2018-04-11 10:30:00,95.74,96.0,95.64,95.87,19158.0,79.398,79.6136,79.315,79.5058,19158.0
2018-04-11 11:00:00,95.92,95.98,95.71,95.85,32395.0,79.5472,79.597,79.3731,79.4892,32395.0
2018-04-11 11:30:00,95.86,96.17,95.86,96.14,35404.0,79.4975,79.7546,79.4975,79.7297,35404.0
2018-04-11 12:00:00,96.07,96.57,96.07,96.36,46978.0,79.6716,80.0863,79.6716,79.9121,46978.0
2018-04-11 12:30:00,96.29,96.41,96.04,96.16,23630.0,79.8541,79.9536,79.6467,79.7463,23630.0
2018-04-11 13:00:00,96.19,96.57,96.11,96.44,7200.0,79.7711,80.0863,79.7048,79.9785,7200.0
2018-04-11 13:30:00,96.41,96.54,96.21,96.53,8828.0,79.9536,80.0614,79.7877,80.0531,8828.0
2018-04-11 14:00:00,96.54,96.56,96.12,96.33,9834.0,80.0614,80.078,79.7131,79.8872,9834.0
2018-04-11 14:30:00,96.33,96.6,96.32,96.54,12621.0,79.8872,80.1112,79.879,80.0614,12621.0
2018-04-11 15:00:00,96.5,96.57,96.33,96.35,10649.0,80.0282,80.0863,79.8872,79.9038,10649.0
2018-04-11 15:30:00,96.34,96.69,96.34,96.57,51497.0,79.8955,80.1858,79.8955,80.0863,51497.0
2018-04-12 09:30:00,97.35,97.35,96.33,96.94,38553.0,80.7331,80.7331,79.8872,80.3931,38553.0
2018-04-12 10:00:00,96.98,97.1,96.6,96.8,33433.0,80.4263,80.5258,80.1112,80.277,33433.0
2018-04-12 10:30:00,96.82,96.82,96.28,96.54,10198.0,80.2936,80.2936,79.8458,80.0614,10198.0
2018-04-12 11:00:00,96.46,96.89,96.36,96.84,14082.0,79.9951,80.3517,79.9121,80.3102,14082.0
2018-04-12 11:30:00,96.83,96.97,96.71,96.74,12356.0,80.3019,80.418,80.2024,80.2273,12356.0
2018-04-12 12:00:00,96.73,96.74,96.56,96.69,5650.0,80.219,80.2273,80.078,80.1858,5650.0
2018-04-12 12:30:00,96.68,97.04,96.67,97.03,13955.0,80.1775,80.4761,80.1692,80.4678,13955.0
2018-04-12 13:00:00,97.01,97.05,96.54,96.57,12711.0,80.4512,80.4843,80.0614,80.0863,12711.0
2018-04-12 13:30:00,96.56,96.68,96.28,96.41,12827.0,80.078,80.1775,79.8458,79.9536,12827.0
2018-04-12 14:00:00,96.44,96.75,96.43,96.6,13397.0,79.9785,80.2356,79.9702,80.1112,13397.0
2018-04-12 14:30:00,96.6,96.69,96.47,96.54,13820.0,80.1112,80.1858,80.0033,80.0614,13820.0
2018-04-12 15:00:00,96.57,96.77,96.48,96.73,25416.0,80.0863,80.2521,80.0116,80.219,25416.0
2018-04-12 15:30:00,96.71,96.96,96.58,96.79,60669.0,80.2024,80.4097,80.0946,80.2687,60669.0
2018-04-13 09:30:00,96.9,97.55,95.97,96.95,49878.0,80.36,80.899,79.5887,80.4014,49878.0
2018-04-13 10:00:00,96.85,97.34,96.79,97.09,8080.0,80.3185,80.7248,80.2687,80.5175,8080.0
2018-04-13 10:30:00,97.28,97.74,97.19,97.66,8291.0,80.6751,81.0566,80.6004,80.9902,8291.0
2018-04-13 11:00:00,97.65,97.77,97.51,97.76,11294.0,80.9819,81.0814,80.8658,81.0732,11294.0
2018-04-13 11:30:00,97.71,97.81,97.32,97.68,24959.0,81.0317,81.1146,80.7083,81.0068,24959.0
2018-04-13 12:00:00,97.65,97.78,97.38,97.78,13486.0,80.9819,81.0897,80.758,81.0897,13486.0
2018-04-13 12:30:00,97.75,97.77,97.57,97.62,6706.0,81.0649,81.0814,80.9156,80.9571,6706.0
2018-04-13 13:00:00,97.66,97.73,97.58,97.63,5906.0,80.9902,81.0483,80.9239,80.9653,5906.0
2018-04-13 13:30:00,97.69,97.83,97.45,97.5,14495.0,81.0151,81.1312,80.8161,80.8575,14495.0
2018-04-13 14:00:00,97.49,97.69,97.47,97.69,8708.0,80.8492,81.0151,80.8327,81.0151,8708.0
2018-04-13 14:30:00,97.7,97.78,97.58,97.58,6657.0,81.0234,81.0897,80.9239,80.9239,6657.0
2018-04-13 15:00:00,97.54,97.68,97.45,97.54,11359.0,80.8907,81.0068,80.8161,80.8907,11359.0
2018-04-13 15:30:00,97.54,97.79,97.5,97.68,40203.0,80.8907,81.098,80.8575,81.0068,40203.0
2018-04-16 09:30:00,97.65,97.82,97.44,97.46,12285.0,80.9819,81.1229,80.8078,80.8244,12285.0
2018-04-16 10:00:00,97.39,97.87,97.39,97.64,10569.0,80.7663,81.1644,80.7663,80.9736,10569.0
2018-04-16 10:30:00,97.6,97.81,97.5,97.74,18649.0,80.9405,81.1146,80.8575,81.0566,18649.0
2018-04-16 11:00:00,97.75,98.13,97.43,97.54,21796.0,81.0649,81.38,80.7995,80.8907,21796.0
2018-04-16 11:30:00,97.52,97.6,96.62,96.99,12741.0,80.8741,80.9405,80.1277,80.4346,12741.0
2018-04-16 12:00:00,97.03,97.25,96.75,97.17,9039.0,80.4678,80.6502,80.2356,80.5839,9039.0
2018-04-16 12:30:00,97.22,97.48,97.06,97.18,9996.0,80.6253,80.8409,80.4926,80.5922,9996.0
2018-04-16 13:00:00,97.19,97.29,97.17,97.19,8678.0,80.6004,80.6834,80.5839,80.6004,8678.0
2018-04-16 13:30:00,97.21,97.28,97.03,97.1,16381.0,80.617,80.6751,80.4678,80.5258,16381.0
2018-04-16 14:00:00,97.12,97.38,97.07,97.09,15547.0,80.5424,80.758,80.5009,80.5175,15547.0
2018-04-16 14:30:00,97.09,97.28,97.09,97.28,11004.0,80.5175,80.6751,80.5175,80.6751,11004.0
2018-04-16 15:00:00,97.34,97.54,97.28,97.35,16179.0,80.7248,80.8907,80.6751,80.7331,16179.0
2018-04-16 15:30:00,97.33,97.45,97.2,97.21,46515.0,80.7166,80.8161,80.6087,80.617,46515.0
2018-04-17 09:30:00,97.94,98.22,97.23,97.28,41693.0,81.2224,81.4546,80.6336,80.6751,41693.0
2018-04-17 10:00:00,97.34,97.6,97.13,97.55,31795.0,80.7248,80.9405,80.5507,80.899,31795.0
2018-04-17 10:30:00,97.53,98.18,97.47,98.08,19564.0,80.8824,81.4215,80.8327,81.3385,19564.0
2018-04-17 11:00:00,98.17,98.61,97.71,98.53,34872.0,81.4132,81.7781,81.0317,81.7117,34872.0
2018-04-17 11:30:00,98.55,98.55,98.03,98.2,30647.0,81.7283,81.7283,81.2971,81.4381,30647.0
2018-04-17 12:00:00,98.15,98.25,97.88,98.18,12567.0,81.3966,81.4795,81.1727,81.4215,12567.0
2018-04-17 12:30:00,98.1,98.14,97.94,98.03,13852.0,81.3551,81.3883,81.2224,81.2971,13852.0
2018-04-17 13:00:00,98.05,98.55,98.0,98.38,53368.0,81.3137,81.7283,81.2722,81.5873,53368.0
2018-04-17 13:30:00,98.36,98.79,98.19,98.27,18940.0,81.5707,81.9273,81.4298,81.4961,18940.0
2018-04-17 14:00:00,98.26,98.56,98.23,98.31,22242.0,81.4878,81.7366,81.4629,81.5293,22242.0
2018-04-17 14:30:00,98.31,98.78,98.31,98.6,17879.0,81.5293,81.919,81.5293,81.7698,17879.0
2018-04-17 15:00:00,98.64,98.82,98.36,98.58,39946.0,81.8029,81.9522,81.5707,81.7532,39946.0
2018-04-17 15:30:00,98.51,98.81,98.41,98.65,68825.0,81.6951,81.9439,81.6122,81.8112,68825.0
2018-04-18 09:30:00,99.63,99.85,98.94,99.75,33608.0,82.624,82.8064,82.0517,82.7235,33608.0
2018-04-18 10:00:00,99.69,99.9,99.41,99.67,16971.0,82.6737,82.8479,82.4415,82.6571,16971.0
2018-04-18 10:30:00,99.74,100.02,99.45,99.61,103628.0,82.7152,82.9474,82.4747,82.6074,103628.0
2018-04-18 11:00:00,99.62,99.64,99.36,99.49,41642.0,82.6157,82.6323,82.4,82.5079,41642.0
2018-04-18 11:30:00,99.48,99.48,98.86,98.89,26069.0,82.4996,82.4996,81.9854,82.0103,26069.0
2018-04-18 12:00:00,98.88,98.93,97.81,98.21,32301.0,82.002,82.0434,81.1146,81.4463,32301.0
2018-04-18 12:30:00,98.25,98.52,97.94,98.34,22784.0,81.4795,81.7034,81.2224,81.5542,22784.0
2018-04-18 13:00:00,98.28,98.55,98.25,98.36,13910.0,81.5044,81.7283,81.4795,81.5707,13910.0
2018-04-18 13:30:00,98.36,98.41,98.25,98.33,8925.0,81.5707,81.6122,81.4795,81.5459,8925.0
2018-04-18 14:00:00,98.25,98.52,98.22,98.52,16194.0,81.4795,81.7034,81.4546,81.7034,16194.0
2018-04-18 14:30:00,98.61,98.88,98.53,98.58,14791.0,81.7781,82.002,81.7117,81.7532,14791.0
2018-04-18 15:00:00,98.49,98.71,98.31,98.36,14940.0,81.6785,81.861,81.5293,81.5707,14940.0
2018-04-18 15:30:00,98.37,98.55,98.19,98.48,46509.0,81.579,81.7283,81.4298,81.6703,46509.0
2018-04-19 09:30:00,98.29,98.33,97.16,97.85,28691.0,81.5127,81.5459,80.5756,81.1478,28691.0
2018-04-19 10:00:00,97.95,98.05,97.34,97.56,24303.0,81.2307,81.3137,80.7248,80.9073,24303.0
2018-04-19 10:30:00,97.59,97.96,97.45,97.49,25469.0,80.9322,81.239,80.8161,80.8492,25469.0
2018-04-19 11:00:00,97.43,97.93,97.22,97.74,57175.0,80.7995,81.2141,80.6253,81.0566,57175.0
2018-04-19 11:30:00,97.73,97.74,97.55,97.58,39107.0,81.0483,81.0566,80.899,80.9239,39107.0
2018-04-19 12:00:00,97.59,97.74,97.53,97.56,35991.0,80.9322,81.0566,80.8824,80.9073,35991.0
2018-04-19 12:30:00,97.58,97.64,97.48,97.55,49578.0,80.9239,80.9736,80.8409,80.899,49578.0
2018-04-19 13:00:00,97.55,97.61,96.41,96.71,52783.0,80.899,80.9488,79.9536,80.2024,52783.0
2018-04-19 13:30:00,96.7,96.78,96.15,96.15,10080.0,80.1941,80.2604,79.738,79.738,10080.0
2018-04-19 14:00:00,96.2,96.89,96.12,96.65,17248.0,79.7794,80.3517,79.7131,80.1526,17248.0
2018-04-19 14:30:00,96.65,97.06,96.41,96.9,15606.0,80.1526,80.4926,79.9536,80.36,15606.0
2018-04-19 15:00:00,96.88,96.92,96.51,96.72,12341.0,80.3434,80.3765,80.0365,80.2107,12341.0
2018-04-19 15:30:00,96.75,97.1,96.73,96.91,48385.0,80.2356,80.5258,80.219,80.3682,48385.0
2018-04-20 09:30:00,96.62,96.97,95.53,95.84,37698.0,80.1277,80.418,79.2238,79.4809,37698.0
2018-04-20 10:00:00,95.87,96.64,95.79,95.95,174119.0,79.5058,80.1443,79.4394,79.5721,174119.0
2018-04-20 10:30:00,95.94,96.36,95.83,95.99,74582.0,79.5638,79.9121,79.4726,79.6053,74582.0
2018-04-20 11:00:00,95.99,96.27,95.94,96.07,54845.0,79.6053,79.8375,79.5638,79.6716,54845.0
2018-04-20 11:30:00,96.09,96.13,95.98,96.01,41321.0,79.6882,79.7214,79.597,79.6219,41321.0
2018-04-20 12:00:00,96.0,96.12,95.92,96.0,43654.0,79.6136,79.7131,79.5472,79.6136,43654.0
2018-04-20 12:30:00,96.0,96.11,95.95,96.06,47497.0,79.6136,79.7048,79.5721,79.6633,47497.0
2018-04-20 13:00:00,96.07,96.15,95.95,96.15,39661.0,79.6716,79.738,79.5721,79.738,39661.0
2018-04-20 13:30:00,96.17,96.22,96.0,96.03,24258.0,79.7546,79.796,79.6136,79.6385,24258.0
2018-04-20 14:00:00,96.02,96.31,95.98,96.31,21302.0,79.6302,79.8707,79.597,79.8707,21302.0
2018-04-20 14:30:00,96.26,96.51,96.14,96.29,17277.0,79.8292,80.0365,79.7297,79.8541,17277.0
2018-04-20 15:00:00,96.27,96.41,96.04,96.12,10020.0,79.8375,79.9536,79.6467,79.7131,10020.0
2018-04-20 15:30:00,96.09,96.48,96.03,96.41,33677.0,79.6882,80.0116,79.6385,79.9536,33677.0
2018-04-23 09:30:00,96.12,96.54,95.73,96.02,188182.0,79.7131,80.0614,79.3897,79.6302,188182.0
2018-04-23 10:00:00,96.12,96.13,95.31,95.43,91275.0,79.7131,79.7214,79.0414,79.1409,91275.0
2018-04-23 10:30:00,95.54,95.96,95.51,95.52,21520.0,79.2321,79.5804,79.2072,79.2155,21520.0
2018-04-23 11:00:00,95.49,95.64,95.35,95.62,18078.0,79.1906,79.315,79.0745,79.2984,18078.0
2018-04-23 11:30:00,95.62,95.81,95.42,95.5,5058.0,79.2984,79.456,79.1326,79.1989,5058.0
2018-04-23 12:00:00,95.55,95.75,95.28,95.29,6836.0,79.2404,79.4062,79.0165,79.0248,6836.0
2018-04-23 12:30:00,95.28,95.3,95.03,95.05,3994.0,79.0165,79.0331,78.8091,78.8257,3994.0
2018-04-23 13:00:00,95.05,95.06,94.96,95.03,8430.0,78.8257,78.834,78.7511,78.8091,8430.0
2018-04-23 13:30:00,95.09,95.09,94.39,94.56,11992.0,78.8589,78.8589,78.2784,78.4194,11992.0
2018-04-23 14:00:00,94.53,94.7,93.62,93.85,30667.0,78.3945,78.5355,77.6398,77.8306,30667.0
2018-04-23 14:30:00,93.84,94.01,93.33,93.33,36993.0,77.8223,77.9632,77.3993,77.3993,36993.0
2018-04-23 15:00:00,93.33,93.39,93.21,93.26,41567.0,77.3993,77.4491,77.2998,77.3413,41567.0
2018-04-23 15:30:00,93.28,93.28,92.95,93.08,82080.0,77.3579,77.3579,77.0842,77.192,82080.0
2018-04-24 09:30:00,93.35,94.99,91.23,93.29,30652.0,77.4159,78.776,75.6578,77.3661,30652.0
2018-04-24 10:00:00,93.29,93.37,92.41,92.93,31784.0,77.3661,77.4325,76.6364,77.0676,31784.0
2018-04-24 10:30:00,92.94,92.96,92.0,92.08,35345.0,77.0759,77.0925,76.2963,76.3627,35345.0
2018-04-24 11:00:00,92.12,92.43,91.98,92.36,44356.0,76.3959,76.6529,76.2798,76.5949,44356.0
2018-04-24 11:30:00,92.32,92.32,92.03,92.08,34094.0,76.5617,76.5617,76.3212,76.3627,34094.0
2018-04-24 12:00:00,92.1,92.19,92.0,92.05,25820.0,76.3793,76.4539,76.2963,76.3378,25820.0
2018-04-24 12:30:00,92.02,92.07,91.73,91.74,22394.0,76.3129,76.3544,76.0724,76.0807,22394.0
2018-04-24 13:00:00,91.76,91.83,91.52,91.68,25900.0,76.0973,76.1554,75.8983,76.031,25900.0
2018-04-24 13:30:00,91.7,91.77,91.56,91.6,17225.0,76.0475,76.1056,75.9314,75.9646,17225.0
2018-04-24 14:00:00,91.61,91.94,91.5,91.77,21827.0,75.9729,76.2466,75.8817,76.1056,21827.0
2018-04-24 14:30:00,91.73,91.8,91.48,91.58,22090.0,76.0724,76.1305,75.8651,75.948,22090.0
2018-04-24 15:00:00,91.63,91.77,91.56,91.61,34731.0,75.9895,76.1056,75.9314,75.9729,34731.0
2018-04-24 15:30:00,91.6,91.91,91.45,91.85,67331.0,75.9646,76.2217,75.8402,76.1719,67331.0
2018-04-25 09:30:00,91.66,92.67,91.0,91.15,22988.0,76.0144,76.852,75.467,75.5914,22988.0
2018-04-25 10:00:00,91.1,91.5,91.05,91.09,7854.0,75.55,75.8817,75.5085,75.5417,7854.0
2018-04-25 10:30:00,91.18,91.38,90.27,90.27,11536.0,75.6163,75.7822,74.8616,74.8616,11536.0
2018-04-25 11:00:00,90.3,90.81,90.27,90.81,12678.0,74.8865,75.3095,74.8616,75.3095,12678.0
2018-04-25 11:30:00,90.79,91.05,90.48,90.88,8613.0,75.2929,75.5085,75.0358,75.3675,8613.0
2018-04-25 12:00:00,90.86,91.26,90.86,91.15,3922.0,75.3509,75.6827,75.3509,75.5914,3922.0
2018-04-25 12:30:00,91.14,91.2,90.89,91.06,6680.0,75.5831,75.6329,75.3758,75.5168,6680.0
2018-04-25 13:00:00,91.02,91.27,90.95,91.16,4700.0,75.4836,75.6909,75.4256,75.5997,4700.0
2018-04-25 13:30:00,91.2,91.48,90.91,91.11,6554.0,75.6329,75.8651,75.3924,75.5583,6554.0
2018-04-25 14:00:00,91.24,91.8,91.21,91.41,7891.0,75.6661,76.1305,75.6412,75.807,7891.0
2018-04-25 14:30:00,91.44,91.72,91.43,91.72,7885.0,75.8319,76.0641,75.8236,76.0641,7885.0
2018-04-25 15:00:00,91.74,91.86,91.46,91.59,12655.0,76.0807,76.1802,75.8485,75.9563,12655.0
2018-04-25 15:30:00,91.61,91.78,91.47,91.61,51839.0,75.9729,76.1139,75.8568,75.9729,51839.0
2018-04-26 09:30:00,92.27,93.76,91.57,93.12,63935.0,76.5203,77.7559,75.9397,77.2252,63935.0
2018-04-26 10:00:00,93.08,93.33,92.82,93.02,17165.0,77.192,77.3993,76.9764,77.1422,17165.0
2018-04-26 10:30:00,93.12,94.87,92.9,94.4,84782.0,77.2252,78.6765,77.0427,78.2867,84782.0
2018-04-26 11:00:00,94.4,94.81,94.39,94.77,60775.0,78.2867,78.6267,78.2784,78.5935,60775.0
2018-04-26 11:30:00,94.73,95.02,94.58,94.7,71769.0,78.5604,78.8009,78.436,78.5355,71769.0
2018-04-26 12:00:00,94.73,94.84,94.52,94.6,54949.0,78.5604,78.6516,78.3862,78.4525,54949.0
2018-04-26 12:30:00,94.57,94.77,94.4,94.72,18042.0,78.4277,78.5935,78.2867,78.5521,18042.0
2018-04-26 13:00:00,94.69,94.79,94.56,94.56,11452.0,78.5272,78.6101,78.4194,78.4194,11452.0
2018-04-26 13:30:00,94.69,94.75,94.44,94.65,12372.0,78.5272,78.5769,78.3199,78.494,12372.0
2018-04-26 14:00:00,94.72,94.76,94.35,94.43,21476.0,78.5521,78.5852,78.2452,78.3116,21476.0
2018-04-26 14:30:00,94.47,94.47,94.04,94.35,19566.0,78.3447,78.3447,77.9881,78.2452,19566.0
2018-04-26 15:00:00,94.4,94.54,94.32,94.43,101552.0,78.2867,78.4028,78.2203,78.3116,101552.0
2018-04-26 15:30:00,94.45,94.83,94.41,94.63,59101.0,78.3281,78.6433,78.295,78.4774,59101.0
2018-04-27 09:30:00,94.59,95.78,94.49,95.47,32128.0,78.4442,79.4311,78.3613,79.174,32128.0
2018-04-27 10:00:00,95.47,95.89,95.1,95.3,19903.0,79.174,79.5223,78.8672,79.0331,19903.0
2018-04-27 10:30:00,95.25,95.54,95.19,95.5,26440.0,78.9916,79.2321,78.9418,79.1989,26440.0
2018-04-27 11:00:00,95.51,95.6,95.27,95.48,18767.0,79.2072,79.2818,79.0082,79.1823,18767.0
2018-04-27 11:30:00,95.49,95.76,95.41,95.76,36303.0,79.1906,79.4145,79.1243,79.4145,36303.0
2018-04-27 12:00:00,95.79,95.8,95.35,95.42,8340.0,79.4394,79.4477,79.0745,79.1326,8340.0
2018-04-27 12:30:00,95.44,95.58,95.36,95.4,10247.0,79.1492,79.2653,79.0828,79.116,10247.0
2018-04-27 13:00:00,95.46,95.5,95.33,95.43,10697.0,79.1657,79.1989,79.0579,79.1409,10697.0
2018-04-27 13:30:00,95.43,95.44,94.69,95.43,30180.0,79.1409,79.1492,78.5272,79.1409,30180.0
2018-04-27 14:00:00,95.48,95.66,95.41,95.64,46307.0,79.1823,79.3316,79.1243,79.315,46307.0
2018-04-27 14:30:00,95.57,95.73,95.37,95.45,17006.0,79.257,79.3897,79.0911,79.1575,17006.0
2018-04-27 15:00:00,95.42,95.95,95.41,95.87,24031.0,79.1326,79.5721,79.1243,79.5058,24031.0
2018-04-27 15:30:00,95.88,95.9,95.75,95.8,47602.0,79.5141,79.5306,79.4062,79.4477,47602.0
2018-04-30 09:30:00,96.45,96.5,95.42,95.68,26446.0,79.9868,80.0282,79.1326,79.3482,26446.0
2018-04-30 10:00:00,95.77,95.86,94.94,95.36,10994.0,79.4228,79.4975,78.7345,79.0828,10994.0
2018-04-30 10:30:00,95.34,95.54,95.29,95.47,96891.0,79.0662,79.2321,79.0248,79.174,96891.0
2018-04-30 11:00:00,95.47,95.7,95.44,95.55,24097.0,79.174,79.3648,79.1492,79.2404,24097.0
2018-04-30 11:30:00,95.57,95.7,95.42,95.52,37262.0,79.257,79.3648,79.1326,79.2155,37262.0
2018-04-30 12:00:00,95.48,95.48,95.13,95.43,22984.0,79.1823,79.1823,78.8921,79.1409,22984.0
2018-04-30 12:30:00,95.42,95.54,95.3,95.41,24034.0,79.1326,79.2321,79.0331,79.1243,24034.0
2018-04-30 13:00:00,95.39,95.55,95.29,95.42,28991.0,79.1077,79.2404,79.0248,79.1326,28991.0
2018-04-30 13:30:00,95.47,95.55,95.24,95.55,32915.0,79.174,79.2404,78.9833,79.2404,32915.0
2018-04-30 14:00:00,95.55,95.57,95.34,95.53,28894.0,79.2404,79.257,79.0662,79.2238,28894.0
2018-04-30 14:30:00,95.54,95.78,95.48,95.71,39179.0,79.2321,79.4311,79.1823,79.3731,39179.0
2018-04-30 15:00:00,95.71,96.25,95.65,96.2,52349.0,79.3731,79.8209,79.3233,79.7794,52349.0
2018-04-30 15:30:00,96.27,96.89,96.19,96.69,235369.0,79.8375,80.3517,79.7711,80.1858,235369.0
2018-05-01 09:30:00,96.23,96.55,95.9,96.4,21310.0,79.8043,80.0697,79.5306,79.9453,21310.0
2018-05-01 10:00:00,96.31,96.43,96.0,96.0,32786.0,79.8707,79.9702,79.6136,79.6136,32786.0
2018-05-01 10:30:00,95.99,96.1,94.46,94.74,28030.0,79.6053,79.6965,78.3364,78.5686,28030.0
2018-05-01 11:00:00,94.66,95.05,94.22,94.8,26100.0,78.5023,78.8257,78.1374,78.6184,26100.0
2018-05-01 11:30:00,94.84,94.89,94.32,94.32,15354.0,78.6516,78.693,78.2203,78.2203,15354.0
2018-05-01 12:00:00,94.16,94.47,94.07,94.47,15396.0,78.0876,78.3447,78.013,78.3447,15396.0
2018-05-01 12:30:00,94.53,95.06,94.53,95.06,9591.0,78.3945,78.834,78.3945,78.834,9591.0
2018-05-01 13:00:00,95.01,95.01,94.48,94.94,14813.0,78.7926,78.7926,78.353,78.7345,14813.0
2018-05-01 13:30:00,94.99,95.33,94.95,95.14,12333.0,78.776,79.0579,78.7428,78.9004,12333.0
2018-05-01 14:00:00,95.17,95.44,95.05,95.41,20403.0,78.9252,79.1492,78.8257,79.1243,20403.0
2018-05-01 14:30:00,95.41,95.68,95.37,95.54,7866.0,79.1243,79.3482,79.0911,79.2321,7866.0
2018-05-01 15:00:00,95.51,95.53,95.11,95.26,9259.0,79.2072,79.2238,78.8755,78.9999,9259.0
2018-05-01 15:30:00,95.22,95.43,95.04,95.31,27430.0,78.9667,79.1409,78.8174,79.0414,27430.0
2018-05-02 09:30:00,94.13,94.46,91.67,91.93,109503.0,78.709,78.985,76.652,76.8694,109503.0
2018-05-02 10:00:00,91.93,92.46,91.72,92.25,44777.0,76.8694,77.3126,76.6938,77.137,44777.0
2018-05-02 10:30:00,92.26,92.7,92.25,92.48,17395.0,77.1454,77.5133,77.137,77.3293,17395.0
2018-05-02 11:00:00,92.48,92.87,92.44,92.63,12178.0,77.3293,77.6554,77.2959,77.4548,12178.0
2018-05-02 11:30:00,92.62,92.67,92.48,92.52,10160.0,77.4464,77.4882,77.3293,77.3628,10160.0
2018-05-02 12:00:00,92.48,92.48,92.24,92.26,25774.0,77.3293,77.3293,77.1286,77.1454,25774.0
2018-05-02 12:30:00,92.27,92.43,92.25,92.36,10297.0,77.1537,77.2875,77.137,77.229,10297.0
2018-05-02 13:00:00,92.3,92.35,92.21,92.3,31210.0,77.1788,77.2206,77.1036,77.1788,31210.0
2018-05-02 13:30:00,92.31,92.54,92.27,92.51,24592.0,77.1872,77.3795,77.1537,77.3544,24592.0
2018-05-02 14:00:00,92.47,93.16,92.44,92.58,36022.0,77.321,77.8979,77.2959,77.4129,36022.0
2018-05-02 14:30:00,92.56,92.56,91.93,91.95,20585.0,77.3962,77.3962,76.8694,76.8862,20585.0
2018-05-02 15:00:00,92.02,92.08,91.49,91.58,21308.0,76.9447,76.9949,76.5015,76.5768,21308.0
2018-05-02 15:30:00,91.55,91.57,91.07,91.35,52347.0,76.5517,76.5684,76.1503,76.3845,52347.0
2018-05-03 09:30:00,91.72,92.65,91.31,91.31,27955.0,76.6938,77.4715,76.351,76.351,27955.0
2018-05-03 10:00:00,91.31,91.71,91.11,91.32,17222.0,76.351,76.6855,76.1838,76.3594,17222.0
2018-05-03 10:30:00,91.36,91.43,90.01,90.06,37676.0,76.3928,76.4513,75.264,75.3058,37676.0
2018-05-03 11:00:00,90.08,90.71,90.0,90.6,44465.0,75.3225,75.8493,75.2556,75.7573,44465.0
2018-05-03 11:30:00,90.6,90.69,90.45,90.48,16011.0,75.7573,75.8326,75.6319,75.657,16011.0
2018-05-03 12:00:00,90.5,90.72,90.48,90.51,14259.0,75.6737,75.8577,75.657,75.6821,14259.0
2018-05-03 12:30:00,90.48,90.71,90.42,90.49,16935.0,75.657,75.8493,75.6068,75.6653,16935.0
2018-05-03 13:00:00,90.5,90.5,89.99,90.05,63276.0,75.6737,75.6737,75.2473,75.2974,63276.0
2018-05-03 13:30:00,90.04,90.43,90.0,90.27,23498.0,75.2891,75.6152,75.2556,75.4814,23498.0
2018-05-03 14:00:00,90.23,90.29,90.11,90.21,28839.0,75.4479,75.4981,75.3476,75.4312,28839.0
2018-05-03 14:30:00,90.21,90.32,89.99,90.01,43440.0,75.4312,75.5232,75.2473,75.264,43440.0
2018-05-03 15:00:00,90.06,90.18,90.0,90.04,26613.0,75.3058,75.4061,75.2556,75.2891,26613.0
2018-05-03 15:30:00,90.04,90.11,89.99,90.06,114485.0,75.2891,75.3476,75.2473,75.3058,114485.0
2018-05-04 09:30:00,89.44,90.34,88.99,89.89,24207.0,74.7874,75.5399,74.4111,75.1636,24207.0
2018-05-04 10:00:00,89.86,90.22,89.7,90.15,10599.0,75.1386,75.4396,75.0048,75.381,10599.0
2018-05-04 10:30:00,90.14,90.28,90.14,90.28,10697.0,75.3727,75.4897,75.3727,75.4897,10697.0
2018-05-04 11:00:00,90.04,90.23,89.72,89.9,9723.0,75.2891,75.4479,75.0215,75.172,9723.0
2018-05-04 11:30:00,89.98,90.04,89.65,90.02,30841.0,75.2389,75.2891,74.963,75.2723,30841.0
2018-05-04 12:00:00,90.04,90.04,89.7,89.91,19755.0,75.2891,75.2891,75.0048,75.1804,19755.0
2018-05-04 12:30:00,89.93,89.99,89.85,89.97,8233.0,75.1971,75.2473,75.1302,75.2305,8233.0
2018-05-04 13:00:00,89.94,90.04,89.87,90.02,8646.0,75.2055,75.2891,75.1469,75.2723,8646.0
2018-05-04 13:30:00,90.02,90.28,89.98,90.1,14999.0,75.2723,75.4897,75.2389,75.3392,14999.0
2018-05-04 14:00:00,90.14,90.37,90.14,90.35,10496.0,75.3727,75.565,75.3727,75.5483,10496.0
2018-05-04 14:30:00,90.37,90.55,90.32,90.54,5774.0,75.565,75.7155,75.5232,75.7072,5774.0
2018-05-04 15:00:00,90.54,90.86,90.49,90.7,74525.0,75.7072,75.9747,75.6653,75.8409,74525.0
2018-05-04 15:30:00,90.76,90.8,90.33,90.46,98024.0,75.8911,75.9246,75.5316,75.6403,98024.0
2018-05-07 09:30:00,90.6,90.7,89.59,89.81,19684.0,75.7573,75.8409,74.9128,75.0967,19684.0
2018-05-07 10:00:00,89.77,89.78,89.29,89.54,15095.0,75.0633,75.0717,74.6619,74.871,15095.0
2018-05-07 10:30:00,89.51,89.51,89.23,89.37,15800.0,74.8459,74.8459,74.6118,74.7288,15800.0
2018-05-07 11:00:00,89.33,89.42,89.18,89.18,13565.0,74.6954,74.7706,74.57,74.57,13565.0
2018-05-07 11:30:00,89.15,89.15,88.91,89.08,13350.0,74.5449,74.5449,74.3442,74.4863,13350.0
2018-05-07 12:00:00,89.11,89.34,89.11,89.2,7357.0,74.5114,74.7037,74.5114,74.5867,7357.0
2018-05-07 12:30:00,89.16,89.44,89.14,89.34,8935.0,74.5532,74.7874,74.5365,74.7037,8935.0
2018-05-07 13:00:00,89.33,89.42,89.11,89.11,7649.0,74.6954,74.7706,74.5114,74.5114,7649.0
2018-05-07 13:30:00,89.11,89.26,89.08,89.23,6119.0,74.5114,74.6369,74.4863,74.6118,6119.0
2018-05-07 14:00:00,89.24,89.43,89.14,89.42,10584.0,74.6201,74.779,74.5365,74.7706,10584.0
2018-05-07 14:30:00,89.46,89.46,88.97,88.97,21094.0,74.8041,74.8041,74.3944,74.3944,21094.0
2018-05-07 15:00:00,88.95,89.18,88.67,88.81,22549.0,74.3776,74.57,74.1435,74.2606,22549.0
2018-05-07 15:30:00,88.81,88.98,88.69,88.94,61950.0,74.2606,74.4027,74.1602,74.3693,61950.0
2018-05-08 09:30:00,88.74,89.17,87.86,88.21,20415.0,74.202,74.5616,73.4662,73.7589,20415.0
2018-05-08 10:00:00,88.3,88.54,88.01,88.5,12469.0,73.8341,74.0348,73.5916,74.0014,12469.0
2018-05-08 10:30:00,88.55,88.74,88.0,88.02,22214.0,74.0432,74.202,73.5833,73.6,22214.0
2018-05-08 11:00:00,88.02,88.4,87.86,88.28,22691.0,73.6,73.9177,73.4662,73.8174,22691.0
2018-05-08 11:30:00,88.22,88.35,88.13,88.21,8450.0,73.7672,73.8759,73.692,73.7589,8450.0
2018-05-08 12:00:00,88.24,88.63,88.18,88.18,10827.0,73.784,74.1101,73.7338,73.7338,10827.0
2018-05-08 12:30:00,88.2,88.25,87.93,87.99,21809.0,73.7505,73.7923,73.5247,73.5749,21809.0
2018-05-08 13:00:00,87.96,88.14,87.94,88.14,68811.0,73.5498,73.7003,73.5331,73.7003,68811.0
2018-05-08 13:30:00,88.2,88.2,87.87,87.99,14738.0,73.7505,73.7505,73.4746,73.5749,14738.0
2018-05-08 14:00:00,88.0,88.21,87.92,87.99,22025.0,73.5833,73.7589,73.5164,73.5749,22025.0
2018-05-08 14:30:00,88.0,88.04,87.86,87.89,21976.0,73.5833,73.6167,73.4662,73.4913,21976.0
2018-05-08 15:00:00,87.9,88.01,87.74,87.79,24254.0,73.4997,73.5916,73.3659,73.4077,24254.0
2018-05-08 15:30:00,87.77,87.97,87.76,87.88,45332.0,73.391,73.5582,73.3826,73.4829,45332.0
2018-05-09 09:30:00,88.25,88.46,87.46,87.46,36001.0,73.7923,73.9679,73.1317,73.1317,36001.0
2018-05-09 10:00:00,87.45,87.55,86.81,86.96,26626.0,73.1234,73.207,72.5882,72.7137,26626.0
2018-05-09 10:30:00,86.97,87.08,86.76,86.99,23087.0,72.722,72.814,72.5464,72.7387,23087.0
2018-05-09 11:00:00,87.01,87.29,86.92,87.17,15183.0,72.7555,72.9896,72.6802,72.8892,15183.0
2018-05-09 11:30:00,87.14,87.21,86.98,87.0,13191.0,72.8642,72.9227,72.7304,72.7471,13191.0
2018-05-09 12:00:00,86.98,87.02,86.69,86.8,17731.0,72.7304,72.7638,72.4879,72.5799,17731.0
2018-05-09 12:30:00,86.81,86.92,86.68,86.9,10313.0,72.5882,72.6802,72.4795,72.6635,10313.0
2018-05-09 13:00:00,86.89,86.94,86.82,86.91,29230.0,72.6551,72.6969,72.5966,72.6718,29230.0
2018-05-09 13:30:00,86.93,86.95,86.84,86.89,21362.0,72.6886,72.7053,72.6133,72.6551,21362.0
2018-05-09 14:00:00,86.89,87.06,86.71,86.75,13251.0,72.6551,72.7973,72.5046,72.5381,13251.0
2018-05-09 14:30:00,86.73,86.76,86.67,86.7,13633.0,72.5213,72.5464,72.4712,72.4962,13633.0
2018-05-09 15:00:00,86.7,86.74,86.4,86.47,30816.0,72.4962,72.5297,72.2454,72.3039,30816.0
2018-05-09 15:30:00,86.46,86.61,86.25,86.59,67437.0,72.2956,72.421,72.12,72.4043,67437.0
2018-05-10 09:30:00,87.28,88.35,87.11,87.72,28339.0,72.9812,73.8759,72.8391,73.3491,28339.0
2018-05-10 10:00:00,87.75,87.76,87.38,87.5,19600.0,73.3742,73.3826,73.0648,73.1652,19600.0
2018-05-10 10:30:00,87.5,87.61,87.38,87.44,95170.0,73.1652,73.2572,73.0648,73.115,95170.0
2018-05-10 11:00:00,87.45,87.77,87.42,87.56,18599.0,73.1234,73.391,73.0983,73.2154,18599.0
2018-05-10 11:30:00,87.54,87.7,87.48,87.53,16540.0,73.1986,73.3324,73.1485,73.1903,16540.0
2018-05-10 12:00:00,87.53,87.62,87.4,87.6,19358.0,73.1903,73.2655,73.0816,73.2488,19358.0
2018-05-10 12:30:00,87.55,87.6,87.37,87.38,14658.0,73.207,73.2488,73.0565,73.0648,14658.0
2018-05-10 13:00:00,87.46,87.46,87.26,87.37,12097.0,73.1317,73.1317,72.9645,73.0565,12097.0
2018-05-10 13:30:00,87.35,87.35,86.84,86.85,23038.0,73.0398,73.0398,72.6133,72.6217,23038.0
2018-05-10 14:00:00,86.86,86.94,86.69,86.84,17127.0,72.63,72.6969,72.4879,72.6133,17127.0
2018-05-10 14:30:00,86.84,86.92,86.44,86.55,38282.0,72.6133,72.6802,72.2788,72.3708,38282.0
2018-05-10 15:00:00,86.51,86.58,86.13,86.42,44320.0,72.3374,72.3959,72.0196,72.2621,44320.0
2018-05-10 15:30:00,86.39,86.5,85.99,86.25,106951.0,72.237,72.329,71.9026,72.12,106951.0
2018-05-11 09:30:00,86.58,87.71,86.13,86.69,39170.0,72.3959,73.3408,72.0196,72.4879,39170.0
2018-05-11 10:00:00,86.71,86.78,85.76,85.82,12098.0,72.5046,72.5631,71.7102,71.7604,12098.0
2018-05-11 10:30:00,85.8,86.07,85.74,85.99,11429.0,71.7437,71.9695,71.6935,71.9026,11429.0
2018-05-11 11:00:00,86.0,86.41,85.89,86.26,112091.0,71.9109,72.2538,71.8189,72.1283,112091.0
2018-05-11 11:30:00,86.29,86.55,86.27,86.5,21354.0,72.1534,72.3708,72.1367,72.329,21354.0
2018-05-11 12:00:00,86.54,86.69,86.52,86.54,16505.0,72.3625,72.4879,72.3457,72.3625,16505.0
2018-05-11 12:30:00,86.56,86.66,86.39,86.53,12167.0,72.3792,72.4628,72.237,72.3541,12167.0
2018-05-11 13:00:00,86.49,86.68,86.39,86.59,10836.0,72.3207,72.4795,72.237,72.4043,10836.0
2018-05-11 13:30:00,86.58,86.66,86.52,86.54,14797.0,72.3959,72.4628,72.3457,72.3625,14797.0
2018-05-11 14:00:00,86.52,86.59,86.43,86.52,17200.0,72.3457,72.4043,72.2705,72.3457,17200.0
2018-05-11 14:30:00,86.57,86.65,86.54,86.65,15085.0,72.3875,72.4544,72.3625,72.4544,15085.0
2018-05-11 15:00:00,86.64,86.71,86.49,86.7,35184.0,72.4461,72.5046,72.3207,72.4962,35184.0
2018-05-11 15:30:00,86.71,86.91,86.59,86.61,66163.0,72.5046,72.6718,72.4043,72.421,66163.0
2018-05-14 09:30:00,87.19,88.6,87.12,87.63,63956.0,72.906,74.085,72.8474,73.2739,63956.0
2018-05-14 10:00:00,87.71,87.71,86.49,86.58,32911.0,73.3408,73.3408,72.3207,72.3959,32911.0
2018-05-14 10:30:00,86.59,86.76,86.47,86.51,17247.0,72.4043,72.5464,72.3039,72.3374,17247.0
2018-05-14 11:00:00,86.47,86.67,86.28,86.31,27639.0,72.3039,72.4712,72.1451,72.1701,27639.0
2018-05-14 11:30:00,86.3,86.49,86.13,86.35,34468.0,72.1618,72.3207,72.0196,72.2036,34468.0
2018-05-14 12:00:00,86.34,86.35,85.76,85.84,12618.0,72.1952,72.2036,71.7102,71.7771,12618.0
2018-05-14 12:30:00,85.9,86.01,85.6,85.73,14721.0,71.8273,71.9193,71.5765,71.6852,14721.0
2018-05-14 13:00:00,85.71,85.84,85.57,85.83,23233.0,71.6684,71.7771,71.5514,71.7688,23233.0
2018-05-14 13:30:00,85.79,85.83,85.71,85.75,57186.0,71.7353,71.7688,71.6684,71.7019,57186.0
2018-05-14 14:00:00,85.74,85.74,85.44,85.52,15940.0,71.6935,71.6935,71.4427,71.5096,15940.0
2018-05-14 14:30:00,85.52,85.55,85.19,85.28,14460.0,71.5096,71.5346,71.2336,71.3089,14460.0
2018-05-14 15:00:00,85.24,85.31,85.14,85.15,22068.0,71.2754,71.334,71.1918,71.2002,22068.0
2018-05-14 15:30:00,85.16,85.32,85.1,85.32,38316.0,71.2085,71.3423,71.1584,71.3423,38316.0
2018-05-15 09:30:00,84.29,84.44,82.97,83.23,27915.0,70.4811,70.6065,69.3773,69.5947,27915.0
2018-05-15 10:00:00,83.16,83.9,83.16,83.9,33749.0,69.5362,70.155,69.5362,70.155,33749.0
2018-05-15 10:30:00,83.92,84.37,83.75,83.94,44291.0,70.1717,70.548,70.0295,70.1884,44291.0
2018-05-15 11:00:00,83.98,84.09,83.77,84.07,23458.0,70.2219,70.3138,70.0463,70.2971,23458.0
2018-05-15 11:30:00,84.07,84.27,84.03,84.17,13590.0,70.2971,70.4643,70.2637,70.3807,13590.0
2018-05-15 12:00:00,84.16,84.31,83.92,84.26,10262.0,70.3724,70.4978,70.1717,70.456,10262.0
2018-05-15 12:30:00,84.23,84.53,84.22,84.5,38286.0,70.4309,70.6818,70.4225,70.6567,38286.0
2018-05-15 13:00:00,84.49,84.49,84.18,84.21,7149.0,70.6483,70.6483,70.3891,70.4142,7149.0
2018-05-15 13:30:00,84.3,84.54,84.28,84.48,11147.0,70.4894,70.6901,70.4727,70.6399,11147.0
2018-05-15 14:00:00,84.56,84.77,84.3,84.55,19220.0,70.7068,70.8824,70.4894,70.6985,19220.0
2018-05-15 14:30:00,84.68,84.71,84.37,84.68,31790.0,70.8072,70.8323,70.548,70.8072,31790.0
2018-05-15 15:00:00,84.7,84.73,84.38,84.54,24232.0,70.8239,70.849,70.5563,70.6901,24232.0
2018-05-15 15:30:00,84.52,85.02,84.52,84.77,107981.0,70.6734,71.0915,70.6734,70.8824,107981.0
2018-05-16 09:30:00,85.47,86.08,85.16,85.55,80610.0,71.4678,71.9778,71.2085,71.5346,80610.0
2018-05-16 10:00:00,85.64,85.65,84.67,84.67,24920.0,71.6099,71.6183,70.7988,70.7988,24920.0
2018-05-16 10:30:00,84.75,85.15,84.69,84.94,167499.0,70.8657,71.2002,70.8155,71.0246,167499.0
2018-05-16 11:00:00,85.01,85.2,84.86,84.91,12010.0,71.0831,71.242,70.9577,70.9995,12010.0
2018-05-16 11:30:00,84.88,85.2,84.79,85.1,10215.0,70.9744,71.242,70.8992,71.1584,10215.0
2018-05-16 12:00:00,85.11,85.54,85.08,85.47,13889.0,71.1667,71.5263,71.1416,71.4678,13889.0
2018-05-16 12:30:00,85.46,85.56,85.37,85.37,109058.0,71.4594,71.543,71.3841,71.3841,109058.0
2018-05-16 13:00:00,85.34,85.44,85.0,85.0,10380.0,71.3591,71.4427,71.0748,71.0748,10380.0
2018-05-16 13:30:00,84.96,85.63,84.94,85.33,31000.0,71.0413,71.6015,71.0246,71.3507,31000.0
2018-05-16 14:00:00,85.42,85.44,84.94,85.23,22273.0,71.4259,71.4427,71.0246,71.2671,22273.0
2018-05-16 14:30:00,85.24,85.35,85.13,85.17,13332.0,71.2754,71.3674,71.1835,71.2169,13332.0
2018-05-16 15:00:00,85.18,85.23,85.01,85.05,19494.0,71.2253,71.2671,71.0831,71.1166,19494.0
2018-05-16 15:30:00,85.06,85.29,85.0,85.27,66115.0,71.1249,71.3172,71.0748,71.3005,66115.0
2018-05-17 09:30:00,84.92,84.94,84.18,84.29,21146.0,71.0079,71.0246,70.3891,70.4811,21146.0
2018-05-17 10:00:00,84.26,84.69,84.2,84.37,14179.0,70.456,70.8155,70.4058,70.548,14179.0
2018-05-17 10:30:00,84.34,84.52,84.03,84.52,13603.0,70.5229,70.6734,70.2637,70.6734,13603.0
2018-05-17 11:00:00,84.51,84.66,84.38,84.66,27735.0,70.665,70.7905,70.5563,70.7905,27735.0
2018-05-17 11:30:00,84.64,84.64,84.45,84.5,23805.0,70.7737,70.7737,70.6149,70.6567,23805.0
2018-05-17 12:00:00,84.5,84.81,84.48,84.67,26376.0,70.6567,70.9159,70.6399,70.7988,26376.0
2018-05-17 12:30:00,84.67,84.86,84.55,84.86,21327.0,70.7988,70.9577,70.6985,70.9577,21327.0
2018-05-17 13:00:00,84.88,84.9,84.68,84.87,16650.0,70.9744,70.9911,70.8072,70.9661,16650.0
2018-05-17 13:30:00,84.91,84.97,84.62,84.78,52737.0,70.9995,71.0497,70.757,70.8908,52737.0
2018-05-17 14:00:00,84.75,85.06,84.68,85.06,23879.0,70.8657,71.1249,70.8072,71.1249,23879.0
2018-05-17 14:30:00,85.06,85.23,84.77,84.77,25076.0,71.1249,71.2671,70.8824,70.8824,25076.0
2018-05-17 15:00:00,84.77,84.85,84.46,84.62,17113.0,70.8824,70.9493,70.6232,70.757,17113.0
2018-05-17 15:30:00,84.61,84.66,84.38,84.59,91734.0,70.7486,70.7905,70.5563,70.7319,91734.0
2018-05-18 09:30:00,84.12,84.12,83.03,83.05,17343.0,70.3389,70.3389,69.4275,69.4442,17343.0
2018-05-18 10:00:00,83.25,83.25,82.67,83.12,26597.0,69.6114,69.6114,69.1265,69.5027,26597.0
2018-05-18 10:30:00,83.26,83.56,83.14,83.33,24178.0,69.6198,69.8707,69.5195,69.6783,24178.0
2018-05-18 11:00:00,83.36,83.43,83.0,83.03,16000.0,69.7034,69.762,69.4024,69.4275,16000.0
2018-05-18 11:30:00,83.03,83.15,82.8,82.83,13613.0,69.4275,69.5278,69.2352,69.2603,13613.0
2018-05-18 12:00:00,82.76,82.88,82.37,82.44,17261.0,69.2017,69.3021,68.8756,68.9341,17261.0
2018-05-18 12:30:00,82.37,82.48,82.27,82.45,15480.0,68.8756,68.9676,68.792,68.9425,15480.0
2018-05-18 13:00:00,82.46,82.61,82.4,82.55,16744.0,68.9509,69.0763,68.9007,69.0261,16744.0
2018-05-18 13:30:00,82.54,82.9,82.51,82.75,18470.0,69.0178,69.3188,68.9927,69.1934,18470.0
2018-05-18 14:00:00,82.72,83.02,82.65,82.89,14033.0,69.1683,69.4191,69.1097,69.3104,14033.0
2018-05-18 14:30:00,82.9,83.04,82.76,82.94,68167.0,69.3188,69.4359,69.2017,69.3522,68167.0
2018-05-18 15:00:00,82.95,83.1,82.84,83.1,29448.0,69.3606,69.486,69.2686,69.486,29448.0
2018-05-18 15:30:00,83.15,83.26,82.81,82.84,84891.0,69.5278,69.6198,69.2435,69.2686,84891.0
2018-05-21 09:30:00,83.49,83.64,82.87,83.11,26956.0,69.8121,69.9376,69.2937,69.4944,26956.0
2018-05-21 10:00:00,83.07,83.51,82.94,83.24,18362.0,69.4609,69.8289,69.3522,69.6031,18362.0
2018-05-21 10:30:00,83.3,83.44,83.02,83.3,30155.0,69.6533,69.7703,69.4191,69.6533,30155.0
2018-05-21 11:00:00,83.32,83.71,83.32,83.53,18490.0,69.67,69.9961,69.67,69.8456,18490.0
2018-05-21 11:30:00,83.53,83.6,83.28,83.43,49204.0,69.8456,69.9041,69.6365,69.762,49204.0
2018-05-21 12:00:00,83.43,83.69,83.4,83.52,6613.0,69.762,69.9794,69.7369,69.8372,6613.0
2018-05-21 12:30:00,83.56,83.56,83.36,83.51,12429.0,69.8707,69.8707,69.7034,69.8289,12429.0
2018-05-21 13:00:00,83.45,83.52,83.44,83.47,15684.0,69.7787,69.8372,69.7703,69.7954,15684.0
2018-05-21 13:30:00,83.48,83.6,83.44,83.44,14078.0,69.8038,69.9041,69.7703,69.7703,14078.0
2018-05-21 14:00:00,83.45,83.69,83.44,83.53,15257.0,69.7787,69.9794,69.7703,69.8456,15257.0
2018-05-21 14:30:00,83.53,83.68,83.45,83.62,24147.0,69.8456,69.971,69.7787,69.9208,24147.0
2018-05-21 15:00:00,83.61,83.67,83.52,83.6,23273.0,69.9125,69.9626,69.8372,69.9041,23273.0
2018-05-21 15:30:00,83.61,83.65,83.48,83.58,72580.0,69.9125,69.9459,69.8038,69.8874,72580.0
2018-05-22 09:30:00,84.31,84.41,83.87,83.9,7659.0,70.4978,70.5814,70.1299,70.155,7659.0
2018-05-22 10:00:00,83.91,83.91,83.12,83.13,19844.0,70.1633,70.1633,69.5027,69.5111,19844.0
2018-05-22 10:30:00,83.09,83.79,83.08,83.5,28279.0,69.4777,70.063,69.4693,69.8205,28279.0
2018-05-22 11:00:00,83.5,83.58,83.24,83.35,28433.0,69.8205,69.8874,69.6031,69.6951,28433.0
2018-05-22 11:30:00,83.38,83.7,83.38,83.5,14546.0,69.7202,69.9877,69.7202,69.8205,14546.0
2018-05-22 12:00:00,83.56,83.59,83.28,83.36,10184.0,69.8707,69.8957,69.6365,69.7034,10184.0
2018-05-22 12:30:00,83.41,83.45,83.22,83.42,29241.0,69.7452,69.7787,69.5864,69.7536,29241.0
2018-05-22 13:00:00,83.44,83.46,83.27,83.34,33373.0,69.7703,69.787,69.6282,69.6867,33373.0
2018-05-22 13:30:00,83.35,83.46,83.25,83.46,15999.0,69.6951,69.787,69.6114,69.787,15999.0
2018-05-22 14:00:00,83.48,83.81,83.47,83.68,32397.0,69.8038,70.0797,69.7954,69.971,32397.0
2018-05-22 14:30:00,83.73,84.08,83.68,84.01,14508.0,70.0128,70.3055,69.971,70.2469,14508.0
2018-05-22 15:00:00,84.01,84.1,83.93,84.07,13542.0,70.2469,70.3222,70.18,70.2971,13542.0
2018-05-22 15:30:00,84.07,84.13,83.89,84.11,36195.0,70.2971,70.3473,70.1466,70.3306,36195.0
2018-05-23 09:30:00,83.43,84.18,83.43,84.18,11182.0,69.762,70.3891,69.762,70.3891,11182.0
2018-05-23 10:00:00,84.12,84.42,83.97,83.98,22752.0,70.3389,70.5898,70.2135,70.2219,22752.0
2018-05-23 10:30:00,83.95,84.21,83.93,84.08,19077.0,70.1968,70.4142,70.18,70.3055,19077.0
2018-05-23 11:00:00,84.03,84.19,83.99,84.14,23174.0,70.2637,70.3975,70.2302,70.3556,23174.0
2018-05-23 11:30:00,84.12,84.61,84.11,84.58,17942.0,70.3389,70.7486,70.3306,70.7236,17942.0
2018-05-23 12:00:00,84.65,85.85,84.65,85.35,37212.0,70.7821,71.7855,70.7821,71.3674,37212.0
2018-05-23 12:30:00,85.33,85.33,84.63,84.68,7944.0,71.3507,71.3507,70.7654,70.8072,7944.0
2018-05-23 13:00:00,84.65,84.75,84.45,84.64,28154.0,70.7821,70.8657,70.6149,70.7737,28154.0
2018-05-23 13:30:00,84.62,84.82,84.62,84.82,18811.0,70.757,70.9242,70.757,70.9242,18811.0
2018-05-23 14:00:00,84.78,85.22,84.76,85.04,30182.0,70.8908,71.2587,70.8741,71.1082,30182.0
2018-05-23 14:30:00,85.06,85.06,84.69,85.04,20982.0,71.1249,71.1249,70.8155,71.1082,20982.0
2018-05-23 15:00:00,85.02,85.34,84.99,85.15,36834.0,71.0915,71.3591,71.0664,71.2002,36834.0
2018-05-23 15:30:00,85.2,85.23,84.84,84.94,83445.0,71.242,71.2671,70.941,71.0246,83445.0
2018-05-24 09:30:00,84.67,84.75,84.11,84.23,19148.0,70.7988,70.8657,70.3306,70.4309,19148.0
2018-05-24 10:00:00,84.17,84.45,83.66,84.45,39769.0,70.3807,70.6149,69.9543,70.6149,39769.0
2018-05-24 10:30:00,84.45,84.5,84.06,84.39,11686.0,70.6149,70.6567,70.2887,70.5647,11686.0
2018-05-24 11:00:00,84.38,84.65,84.38,84.6,25362.0,70.5563,70.7821,70.5563,70.7403,25362.0
2018-05-24 11:30:00,84.58,84.6,83.98,84.1,20366.0,70.7236,70.7403,70.2219,70.3222,20366.0
2018-05-24 12:00:00,83.99,84.17,83.84,83.95,10508.0,70.2302,70.3807,70.1048,70.1968,10508.0
2018-05-24 12:30:00,83.93,84.05,83.69,83.79,12649.0,70.18,70.2804,69.9794,70.063,12649.0
2018-05-24 13:00:00,83.76,83.78,83.53,83.71,21341.0,70.0379,70.0546,69.8456,69.9961,21341.0
2018-05-24 13:30:00,83.72,83.8,83.47,83.8,9705.0,70.0045,70.0713,69.7954,70.0713,9705.0
2018-05-24 14:00:00,83.74,83.93,83.61,83.61,8782.0,70.0212,70.18,69.9125,69.9125,8782.0
2018-05-24 14:30:00,83.63,83.82,83.34,83.56,31233.0,69.9292,70.0881,69.6867,69.8707,31233.0
2018-05-24 15:00:00,83.55,84.1,83.47,84.01,12827.0,69.8623,70.3222,69.7954,70.2469,12827.0
2018-05-24 15:30:00,84.01,84.01,83.71,83.82,84721.0,70.2469,70.2469,69.9961,70.0881,84721.0
2018-05-25 09:30:00,83.8,84.8,83.8,84.24,32467.0,70.0713,70.9075,70.0713,70.4393,32467.0
2018-05-25 10:00:00,84.24,84.25,83.77,83.93,11971.0,70.4393,70.4476,70.0463,70.18,11971.0
2018-05-25 10:30:00,83.94,84.05,83.87,84.0,27008.0,70.1884,70.2804,70.1299,70.2386,27008.0
2018-05-25 11:00:00,83.98,84.0,83.52,83.68,74679.0,70.2219,70.2386,69.8372,69.971,74679.0
2018-05-25 11:30:00,83.7,84.25,83.66,83.66,10137.0,69.9877,70.4476,69.9543,69.9543,10137.0
2018-05-25 12:00:00,83.69,84.17,83.68,84.17,13457.0,69.9794,70.3807,69.971,70.3807,13457.0
2018-05-25 12:30:00,84.12,84.19,84.04,84.06,9240.0,70.3389,70.3975,70.272,70.2887,9240.0
2018-05-25 13:00:00,84.05,84.18,83.89,84.09,8540.0,70.2804,70.3891,70.1466,70.3138,8540.0
2018-05-25 13:30:00,84.06,84.06,83.56,83.61,8638.0,70.2887,70.2887,69.8707,69.9125,8638.0
2018-05-25 14:00:00,83.63,83.7,83.52,83.53,5796.0,69.9292,69.9877,69.8372,69.8456,5796.0
2018-05-25 14:30:00,83.54,83.62,83.3,83.35,16581.0,69.8539,69.9208,69.6533,69.6951,16581.0
2018-05-25 15:00:00,83.33,83.6,83.33,83.47,21632.0,69.6783,69.9041,69.6783,69.7954,21632.0
2018-05-25 15:30:00,83.42,83.53,83.25,83.28,60437.0,69.7536,69.8456,69.6114,69.6365,60437.0
2018-05-29 09:30:00,82.91,84.04,82.5,83.17,56770.0,69.3272,70.272,68.9843,69.5446,56770.0
2018-05-29 10:00:00,83.22,83.32,82.78,82.86,17231.0,69.5864,69.67,69.2184,69.2853,17231.0
2018-05-29 10:30:00,82.83,82.85,82.4,82.65,17513.0,69.2603,69.277,68.9007,69.1097,17513.0
2018-05-29 11:00:00,82.67,83.32,82.53,83.3,27061.0,69.1265,69.67,69.0094,69.6533,27061.0
2018-05-29 11:30:00,83.24,83.24,82.71,82.82,18201.0,69.6031,69.6031,69.1599,69.2519,18201.0
2018-05-29 12:00:00,82.8,83.01,82.5,83.01,14008.0,69.2352,69.4108,68.9843,69.4108,14008.0
2018-05-29 12:30:00,82.99,82.99,82.54,82.77,11613.0,69.394,69.394,69.0178,69.2101,11613.0
2018-05-29 13:00:00,82.74,82.76,82.59,82.72,15219.0,69.185,69.2017,69.0596,69.1683,15219.0
2018-05-29 13:30:00,82.69,82.82,82.34,82.34,19568.0,69.1432,69.2519,68.8505,68.8505,19568.0
2018-05-29 14:00:00,82.34,82.34,81.34,81.78,54596.0,68.8505,68.8505,68.0144,68.3823,54596.0
2018-05-29 14:30:00,81.73,81.94,81.36,81.51,42417.0,68.3405,68.5161,68.0311,68.1565,42417.0
2018-05-29 15:00:00,81.48,81.65,81.39,81.57,40928.0,68.1314,68.2736,68.0562,68.2067,40928.0
2018-05-29 15:30:00,81.56,81.98,81.54,81.94,62313.0,68.1983,68.5495,68.1816,68.5161,62313.0
2018-05-30 09:30:00,82.49,84.25,82.49,82.8,50087.0,68.976,70.4476,68.976,69.2352,50087.0
2018-05-30 10:00:00,82.78,83.6,82.73,83.12,20506.0,69.2184,69.9041,69.1766,69.5027,20506.0
2018-05-30 10:30:00,83.11,83.56,83.01,83.56,13924.0,69.4944,69.8707,69.4108,69.8707,13924.0
2018-05-30 11:00:00,83.64,83.74,83.54,83.58,16926.0,69.9376,70.0212,69.8539,69.8874,16926.0
2018-05-30 11:30:00,83.57,83.95,83.57,83.83,27635.0,69.879,70.1968,69.879,70.0964,27635.0
2018-05-30 12:00:00,83.82,83.9,83.62,83.84,20381.0,70.0881,70.155,69.9208,70.1048,20381.0
2018-05-30 12:30:00,83.75,84.08,83.75,83.98,10153.0,70.0295,70.3055,70.0295,70.2219,10153.0
2018-05-30 13:00:00,84.03,84.21,83.87,84.15,16925.0,70.2637,70.4142,70.1299,70.364,16925.0
2018-05-30 13:30:00,84.11,84.19,83.95,84.0,18483.0,70.3306,70.3975,70.1968,70.2386,18483.0
2018-05-30 14:00:00,84.01,84.33,84.01,84.33,17792.0,70.2469,70.5145,70.2469,70.5145,17792.0
2018-05-30 14:30:00,84.31,84.46,84.05,84.45,16574.0,70.4978,70.6232,70.2804,70.6149,16574.0
2018-05-30 15:00:00,84.42,84.49,84.21,84.3,27795.0,70.5898,70.6483,70.4142,70.4894,27795.0
2018-05-30 15:30:00,84.27,84.35,83.91,83.97,59455.0,70.4643,70.5312,70.1633,70.2135,59455.0
2018-05-31 09:30:00,83.74,83.74,82.56,82.95,23822.0,70.0212,70.0212,69.0345,69.3606,23822.0
2018-05-31 10:00:00,83.02,83.46,82.76,83.41,26914.0,69.4191,69.787,69.2017,69.7452,26914.0
2018-05-31 10:30:00,83.42,83.55,83.1,83.1,24312.0,69.7536,69.8623,69.486,69.486,24312.0
2018-05-31 11:00:00,83.06,83.15,82.26,82.76,29259.0,69.4526,69.5278,68.7836,69.2017,29259.0
2018-05-31 11:30:00,82.83,83.31,82.76,83.06,11691.0,69.2603,69.6616,69.2017,69.4526,11691.0
2018-05-31 12:00:00,83.03,83.12,82.86,82.95,7814.0,69.4275,69.5027,69.2853,69.3606,7814.0
2018-05-31 12:30:00,83.02,83.23,82.95,83.04,17166.0,69.4191,69.5947,69.3606,69.4359,17166.0
2018-05-31 13:00:00,83.04,83.15,82.95,83.15,21284.0,69.4359,69.5278,69.3606,69.5278,21284.0
2018-05-31 13:30:00,83.13,83.32,82.95,83.11,36385.0,69.5111,69.67,69.3606,69.4944,36385.0
2018-05-31 14:00:00,83.11,83.57,82.93,83.48,24529.0,69.4944,69.879,69.3439,69.8038,24529.0
2018-05-31 14:30:00,83.47,83.53,83.28,83.47,19032.0,69.7954,69.8456,69.6365,69.7954,19032.0
2018-05-31 15:00:00,83.48,83.85,83.45,83.84,20442.0,69.8038,70.1132,69.7787,70.1048,20442.0
2018-05-31 15:30:00,83.82,83.83,83.24,83.32,120180.0,70.0881,70.0964,69.6031,69.67,120180.0
2018-06-01 09:30:00,83.53,84.6,82.94,84.47,43609.0,69.8456,70.7403,69.3522,70.6316,43609.0
2018-06-01 10:00:00,84.34,84.4,83.35,83.35,19917.0,70.5229,70.573,69.6951,69.6951,19917.0
2018-06-01 10:30:00,83.36,83.78,83.13,83.42,19561.0,69.7034,70.0546,69.5111,69.7536,19561.0
2018-06-01 11:00:00,83.45,83.59,83.34,83.59,18390.0,69.7787,69.8957,69.6867,69.8957,18390.0
2018-06-01 11:30:00,83.52,83.52,83.01,83.3,15711.0,69.8372,69.8372,69.4108,69.6533,15711.0
2018-06-01 12:00:00,83.33,83.42,82.91,82.98,15148.0,69.6783,69.7536,69.3272,69.3857,15148.0
2018-06-01 12:30:00,82.95,83.02,82.8,82.96,12558.0,69.3606,69.4191,69.2352,69.369,12558.0
2018-06-01 13:00:00,83.0,83.04,82.71,82.78,11634.0,69.4024,69.4359,69.1599,69.2184,11634.0
2018-06-01 13:30:00,82.75,83.08,82.73,83.08,20407.0,69.1934,69.4693,69.1766,69.4693,20407.0
2018-06-01 14:00:00,83.09,83.15,83.01,83.15,14318.0,69.4777,69.5278,69.4108,69.5278,14318.0
2018-06-01 14:30:00,83.12,83.19,82.93,83.15,13482.0,69.5027,69.5613,69.3439,69.5278,13482.0
2018-06-01 15:00:00,83.15,83.17,82.96,83.01,24449.0,69.5278,69.5446,69.369,69.4108,24449.0
2018-06-01 15:30:00,82.98,83.16,82.9,83.07,60643.0,69.3857,69.5362,69.3188,69.4609,60643.0
2018-06-04 09:30:00,83.68,84.93,83.53,83.67,34717.0,69.971,71.0162,69.8456,69.9626,34717.0
2018-06-04 10:00:00,83.71,84.02,83.71,83.81,9890.0,69.9961,70.2553,69.9961,70.0797,9890.0
2018-06-04 10:30:00,83.77,84.07,83.73,83.86,11295.0,70.0463,70.2971,70.0128,70.1215,11295.0
2018-06-04 11:00:00,83.85,84.08,83.81,83.84,8111.0,70.1132,70.3055,70.0797,70.1048,8111.0
2018-06-04 11:30:00,83.8,83.86,83.68,83.68,6430.0,70.0713,70.1215,69.971,69.971,6430.0
2018-06-04 12:00:00,83.67,83.75,83.47,83.47,4100.0,69.9626,70.0295,69.7954,69.7954,4100.0
2018-06-04 12:30:00,83.47,83.56,83.4,83.4,5500.0,69.7954,69.8707,69.7369,69.7369,5500.0
2018-06-04 13:00:00,83.37,83.53,83.36,83.45,33398.0,69.7118,69.8456,69.7034,69.7787,33398.0
2018-06-04 13:30:00,83.49,83.89,83.46,83.76,28895.0,69.8121,70.1466,69.787,70.0379,28895.0
2018-06-04 14:00:00,83.84,83.88,83.66,83.66,17138.0,70.1048,70.1382,69.9543,69.9543,17138.0
2018-06-04 14:30:00,83.62,83.78,83.59,83.67,22801.0,69.9208,70.0546,69.8957,69.9626,22801.0
2018-06-04 15:00:00,83.65,83.8,83.54,83.76,17700.0,69.9459,70.0713,69.8539,70.0379,17700.0
2018-06-04 15:30:00,83.79,83.84,83.71,83.79,25510.0,70.063,70.1048,69.9961,70.063,25510.0
2018-06-05 09:30:00,83.18,83.61,82.32,82.46,26909.0,69.5529,69.9125,68.8338,68.9509,26909.0
2018-06-05 10:00:00,82.48,82.68,82.34,82.54,42587.0,68.9676,69.1348,68.8505,69.0178,42587.0
2018-06-05 10:30:00,82.45,82.45,81.31,81.92,40771.0,68.9425,68.9425,67.9893,68.4993,40771.0
2018-06-05 11:00:00,81.96,82.01,81.4,81.41,28824.0,68.5328,68.5746,68.0645,68.0729,28824.0
2018-06-05 11:30:00,81.45,81.55,81.4,81.47,21787.0,68.1063,68.19,68.0645,68.1231,21787.0
2018-06-05 12:00:00,81.46,81.55,81.29,81.5,20954.0,68.1147,68.19,67.9725,68.1481,20954.0
2018-06-05 12:30:00,81.5,81.74,81.44,81.53,19400.0,68.1481,68.3488,68.098,68.1732,19400.0
2018-06-05 13:00:00,81.46,81.66,81.46,81.66,10429.0,68.1147,68.2819,68.1147,68.2819,10429.0
2018-06-05 13:30:00,81.63,81.67,81.44,81.64,33329.0,68.2568,68.2903,68.098,68.2652,33329.0
2018-06-05 14:00:00,81.55,81.64,81.45,81.52,18260.0,68.19,68.2652,68.1063,68.1649,18260.0
2018-06-05 14:30:00,81.51,81.56,81.42,81.47,18346.0,68.1565,68.1983,68.0813,68.1231,18346.0
2018-06-05 15:00:00,81.48,81.53,81.21,81.35,34709.0,68.1314,68.1732,67.9057,68.0227,34709.0
2018-06-05 15:30:00,81.35,81.38,81.04,81.13,65260.0,68.0227,68.0478,67.7635,67.8388,65260.0
2018-06-06 09:30:00,81.47,82.5,81.47,82.06,47432.0,68.1231,68.9843,68.1231,68.6164,47432.0
2018-06-06 10:00:00,82.08,82.15,81.69,81.8,38239.0,68.6331,68.6917,68.307,68.399,38239.0
2018-06-06 10:30:00,81.77,81.91,81.54,81.68,16999.0,68.3739,68.491,68.1816,68.2987,16999.0
2018-06-06 11:00:00,81.72,81.91,81.7,81.83,3513.0,68.3321,68.491,68.3154,68.4241,3513.0
2018-06-06 11:30:00,81.87,81.87,81.71,81.73,1930.0,68.4575,68.4575,68.3237,68.3405,1930.0
2018-06-06 12:00:00,81.78,81.8,81.55,81.55,5521.0,68.3823,68.399,68.19,68.19,5521.0
2018-06-06 12:30:00,81.54,81.61,81.47,81.48,1587.0,68.1816,68.2401,68.1231,68.1314,1587.0
2018-06-06 13:00:00,81.43,81.59,81.39,81.55,5493.0,68.0896,68.2234,68.0562,68.19,5493.0
2018-06-06 13:30:00,81.59,81.59,81.36,81.36,2430.0,68.2234,68.2234,68.0311,68.0311,2430.0
2018-06-06 14:00:00,81.32,81.5,81.29,81.42,3623.0,67.9976,68.1481,67.9725,68.0813,3623.0
2018-06-06 14:30:00,81.42,81.53,81.4,81.53,6746.0,68.0813,68.1732,68.0645,68.1732,6746.0
2018-06-06 15:00:00,81.55,81.6,81.46,81.46,6676.0,68.19,68.2318,68.1147,68.1147,6676.0
2018-06-06 15:30:00,81.47,81.59,81.37,81.59,23329.0,68.1231,68.2234,68.0394,68.2234,23329.0
2018-06-07 09:30:00,81.0,81.45,80.86,81.12,31486.0,67.7301,68.1063,67.613,67.8304,31486.0
2018-06-07 10:00:00,81.2,81.69,81.19,81.61,127764.0,67.8973,68.307,67.8889,68.2401,127764.0
2018-06-07 10:30:00,81.6,81.8,81.28,81.67,21760.0,68.2318,68.399,67.9642,68.2903,21760.0
2018-06-07 11:00:00,81.71,81.85,81.57,81.76,18564.0,68.3237,68.4408,68.2067,68.3656,18564.0
2018-06-07 11:30:00,81.77,81.77,81.23,81.5,15742.0,68.3739,68.3739,67.9224,68.1481,15742.0
2018-06-07 12:00:00,81.49,81.68,81.41,81.68,6915.0,68.1398,68.2987,68.0729,68.2987,6915.0
2018-06-07 12:30:00,81.62,81.64,81.56,81.62,3444.0,68.2485,68.2652,68.1983,68.2485,3444.0
2018-06-07 13:00:00,81.64,81.78,81.61,81.68,8604.0,68.2652,68.3823,68.2401,68.2987,8604.0
2018-06-07 13:30:00,81.67,82.04,81.55,81.93,15136.0,68.2903,68.5997,68.19,68.5077,15136.0
2018-06-07 14:00:00,81.85,82.11,81.85,82.05,13691.0,68.4408,68.6582,68.4408,68.608,13691.0
2018-06-07 14:30:00,82.09,82.75,82.06,82.4,52864.0,68.6415,69.1934,68.6164,68.9007,52864.0
2018-06-07 15:00:00,82.41,82.65,82.32,82.57,24064.0,68.9091,69.1097,68.8338,69.0429,24064.0
2018-06-07 15:30:00,82.62,82.67,82.31,82.4,119339.0,69.0847,69.1265,68.8254,68.9007,119339.0
2018-06-08 09:30:00,82.92,82.92,81.93,82.78,29731.0,69.3355,69.3355,68.5077,69.2184,29731.0
2018-06-08 10:00:00,82.73,82.91,82.58,82.7,21248.0,69.1766,69.3272,69.0512,69.1516,21248.0
2018-06-08 10:30:00,82.7,83.07,82.66,82.92,17484.0,69.1516,69.4609,69.1181,69.3355,17484.0
2018-06-08 11:00:00,82.91,83.01,82.82,82.89,6776.0,69.3272,69.4108,69.2519,69.3104,6776.0
2018-06-08 11:30:00,82.89,83.11,82.84,83.05,13859.0,69.3104,69.4944,69.2686,69.4442,13859.0
2018-06-08 12:00:00,83.08,83.36,83.07,83.29,8017.0,69.4693,69.7034,69.4609,69.6449,8017.0
2018-06-08 12:30:00,83.35,83.69,83.31,83.69,7620.0,69.6951,69.9794,69.6616,69.9794,7620.0
2018-06-08 13:00:00,83.78,84.34,83.72,84.33,10933.0,70.0546,70.5229,70.0045,70.5145,10933.0
2018-06-08 13:30:00,84.27,84.41,84.18,84.34,20890.0,70.4643,70.5814,70.3891,70.5229,20890.0
2018-06-08 14:00:00,84.33,84.55,84.27,84.47,14073.0,70.5145,70.6985,70.4643,70.6316,14073.0
2018-06-08 14:30:00,84.45,84.69,84.39,84.53,14917.0,70.6149,70.8155,70.5647,70.6818,14917.0
2018-06-08 15:00:00,84.51,84.65,84.5,84.65,16987.0,70.665,70.7821,70.6567,70.7821,16987.0
2018-06-08 15:30:00,84.66,84.93,84.64,84.75,76325.0,70.7905,71.0162,70.7737,70.8657,76325.0
2018-06-11 09:30:00,84.5,84.9,84.02,84.18,16404.0,70.6567,70.9911,70.2553,70.3891,16404.0
2018-06-11 10:00:00,84.12,84.27,84.02,84.16,20313.0,70.3389,70.4643,70.2553,70.3724,20313.0
2018-06-11 10:30:00,84.04,84.08,83.62,83.62,9660.0,70.272,70.3055,69.9208,69.9208,9660.0
2018-06-11 11:00:00,83.63,83.78,83.05,83.25,18690.0,69.9292,70.0546,69.4442,69.6114,18690.0
2018-06-11 11:30:00,83.16,83.18,82.79,82.88,14405.0,69.5362,69.5529,69.2268,69.3021,14405.0
2018-06-11 12:00:00,82.93,83.12,82.5,82.81,44095.0,69.3439,69.5027,68.9843,69.2435,44095.0
2018-06-11 12:30:00,82.9,83.01,82.81,82.96,12175.0,69.3188,69.4108,69.2435,69.369,12175.0
2018-06-11 13:00:00,83.04,83.09,82.86,83.09,9302.0,69.4359,69.4777,69.2853,69.4777,9302.0
2018-06-11 13:30:00,83.08,83.22,83.03,83.09,8050.0,69.4693,69.5864,69.4275,69.4777,8050.0
2018-06-11 14:00:00,83.05,83.12,82.96,82.98,12163.0,69.4442,69.5027,69.369,69.3857,12163.0
2018-06-11 14:30:00,82.96,83.14,82.83,83.1,8286.0,69.369,69.5195,69.2603,69.486,8286.0
2018-06-11 15:00:00,83.08,83.33,83.01,83.33,15613.0,69.4693,69.6783,69.4108,69.6783,15613.0
2018-06-11 15:30:00,83.34,83.37,83.03,83.05,61315.0,69.6867,69.7118,69.4275,69.4442,61315.0
2018-06-12 09:30:00,83.25,83.85,83.24,83.5,28190.0,69.6114,70.1132,69.6031,69.8205,28190.0
2018-06-12 10:00:00,83.5,83.55,83.3,83.49,23274.0,69.8205,69.8623,69.6533,69.8121,23274.0
2018-06-12 10:30:00,83.5,83.94,83.48,83.77,18212.0,69.8205,70.1884,69.8038,70.0463,18212.0
2018-06-12 11:00:00,83.74,83.77,83.43,83.47,16359.0,70.0212,70.0463,69.762,69.7954,16359.0
2018-06-12 11:30:00,83.52,83.92,83.4,83.48,23107.0,69.8372,70.1717,69.7369,69.8038,23107.0
2018-06-12 12:00:00,83.48,84.13,83.48,83.93,51831.0,69.8038,70.3473,69.8038,70.18,51831.0
2018-06-12 12:30:00,83.96,84.09,83.87,83.97,17633.0,70.2051,70.3138,70.1299,70.2135,17633.0
2018-06-12 13:00:00,83.97,84.3,83.85,84.15,26242.0,70.2135,70.4894,70.1132,70.364,26242.0
2018-06-12 13:30:00,84.12,84.13,83.66,84.03,43748.0,70.3389,70.3473,69.9543,70.2637,43748.0
2018-06-12 14:00:00,84.03,84.1,83.82,83.84,16468.0,70.2637,70.3222,70.0881,70.1048,16468.0
2018-06-12 14:30:00,83.85,84.15,83.71,84.1,18400.0,70.1132,70.364,69.9961,70.3222,18400.0
2018-06-12 15:00:00,84.12,84.41,84.1,84.13,28193.0,70.3389,70.5814,70.3222,70.3473,28193.0
2018-06-12 15:30:00,84.1,84.26,83.69,83.93,51413.0,70.3222,70.456,69.9794,70.18,51413.0
2018-06-13 09:30:00,84.38,84.47,83.94,84.21,13663.0,70.5563,70.6316,70.1884,70.4142,13663.0
2018-06-13 10:00:00,84.23,84.54,84.17,84.42,12190.0,70.4309,70.6901,70.3807,70.5898,12190.0
2018-06-13 10:30:00,84.51,84.96,84.24,84.93,24599.0,70.665,71.0413,70.4393,71.0162,24599.0
2018-06-13 11:00:00,84.98,85.08,84.76,84.91,34494.0,71.058,71.1416,70.8741,70.9995,34494.0
2018-06-13 11:30:00,84.79,85.28,84.79,85.17,22900.0,70.8992,71.3089,70.8992,71.2169,22900.0
2018-06-13 12:00:00,85.14,85.78,85.14,85.78,20843.0,71.1918,71.727,71.1918,71.727,20843.0
2018-06-13 12:30:00,85.72,85.91,85.27,85.32,25381.0,71.6768,71.8357,71.3005,71.3423,25381.0
2018-06-13 13:00:00,85.25,85.28,84.87,84.92,46216.0,71.2838,71.3089,70.9661,71.0079,46216.0
2018-06-13 13:30:00,84.95,85.03,84.72,84.78,67299.0,71.0329,71.0998,70.8406,70.8908,67299.0
2018-06-13 14:00:00,84.69,84.77,83.93,84.09,41710.0,70.8155,70.8824,70.18,70.3138,41710.0
2018-06-13 14:30:00,84.09,84.41,83.97,84.3,24161.0,70.3138,70.5814,70.2135,70.4894,24161.0
2018-06-13 15:00:00,84.32,84.67,84.11,84.2,30004.0,70.5062,70.7988,70.3306,70.4058,30004.0
2018-06-13 15:30:00,84.15,84.48,84.15,84.34,43514.0,70.364,70.6399,70.364,70.5229,43514.0
2018-06-14 09:30:00,84.57,85.07,84.32,84.54,32592.0,70.7152,71.1333,70.5062,70.6901,32592.0
2018-06-14 10:00:00,84.52,84.85,84.43,84.54,111417.0,70.6734,70.9493,70.5981,70.6901,111417.0
2018-06-14 10:30:00,84.56,84.7,84.37,84.51,21154.0,70.7068,70.8239,70.548,70.665,21154.0
2018-06-14 11:00:00,84.45,84.65,84.39,84.64,10109.0,70.6149,70.7821,70.5647,70.7737,10109.0
2018-06-14 11:30:00,84.61,84.7,84.45,84.55,13568.0,70.7486,70.8239,70.6149,70.6985,13568.0
2018-06-14 12:00:00,84.54,84.61,84.44,84.56,8859.0,70.6901,70.7486,70.6065,70.7068,8859.0
2018-06-14 12:30:00,84.55,84.58,84.4,84.47,11210.0,70.6985,70.7236,70.573,70.6316,11210.0
2018-06-14 13:00:00,84.52,84.55,84.36,84.52,10039.0,70.6734,70.6985,70.5396,70.6734,10039.0
2018-06-14 13:30:00,84.54,84.67,83.93,83.93,47659.0,70.6901,70.7988,70.18,70.18,47659.0
2018-06-14 14:00:00,83.88,84.3,83.81,84.12,76576.0,70.1382,70.4894,70.0797,70.3389,76576.0
2018-06-14 14:30:00,84.12,84.16,83.82,83.84,18250.0,70.3389,70.3724,70.0881,70.1048,18250.0
2018-06-14 15:00:00,83.84,84.12,83.84,83.99,35867.0,70.1048,70.3389,70.1048,70.2302,35867.0
2018-06-14 15:30:00,84.0,84.03,83.77,83.96,150328.0,70.2386,70.2637,70.0463,70.2051,150328.0
2018-06-15 09:30:00,84.18,84.95,83.24,83.24,36964.0,70.3891,71.0329,69.6031,69.6031,36964.0
2018-06-15 10:00:00,83.27,83.43,82.93,83.42,10469.0,69.6282,69.762,69.3439,69.7536,10469.0
2018-06-15 10:30:00,83.42,83.47,82.36,82.79,33303.0,69.7536,69.7954,68.8673,69.2268,33303.0
2018-06-15 11:00:00,82.77,82.77,82.24,82.44,23894.0,69.2101,69.2101,68.7669,68.9341,23894.0
2018-06-15 11:30:00,82.37,82.68,82.32,82.53,9675.0,68.8756,69.1348,68.8338,69.0094,9675.0
2018-06-15 12:00:00,82.48,82.48,82.19,82.28,24496.0,68.9676,68.9676,68.7251,68.8004,24496.0
2018-06-15 12:30:00,82.25,82.48,82.07,82.39,22000.0,68.7753,68.9676,68.6248,68.8923,22000.0
2018-06-15 13:00:00,82.41,82.48,82.2,82.27,16597.0,68.9091,68.9676,68.7335,68.792,16597.0
2018-06-15 13:30:00,82.25,82.76,82.2,82.67,28506.0,68.7753,69.2017,68.7335,69.1265,28506.0
2018-06-15 14:00:00,82.76,82.79,82.48,82.61,26752.0,69.2017,69.2268,68.9676,69.0763,26752.0
2018-06-15 14:30:00,82.66,82.92,82.44,82.45,30660.0,69.1181,69.3355,68.9341,68.9425,30660.0
2018-06-15 15:00:00,82.47,82.47,81.96,82.39,51016.0,68.9592,68.9592,68.5328,68.8923,51016.0
2018-06-15 15:30:00,82.4,82.66,82.18,82.24,107715.0,68.9007,69.1181,68.7167,68.7669,107715.0
2018-06-18 09:30:00,81.86,81.97,81.22,81.34,35222.0,68.4492,68.5411,67.914,68.0144,35222.0
2018-06-18 10:00:00,81.26,81.76,81.19,81.46,44566.0,67.9475,68.3656,67.8889,68.1147,44566.0
2018-06-18 10:30:00,81.38,81.66,81.34,81.34,14255.0,68.0478,68.2819,68.0144,68.0144,14255.0
2018-06-18 11:00:00,81.34,82.01,81.32,81.92,20610.0,68.0144,68.5746,67.9976,68.4993,20610.0
2018-06-18 11:30:00,81.89,82.43,81.8,82.13,12965.0,68.4743,68.9258,68.399,68.6749,12965.0
2018-06-18 12:00:00,82.19,82.43,82.01,82.11,20450.0,68.7251,68.9258,68.5746,68.6582,20450.0
2018-06-18 12:30:00,82.1,82.81,82.1,82.72,15548.0,68.6498,69.2435,68.6498,69.1683,15548.0
2018-06-18 13:00:00,82.73,82.8,82.49,82.63,18606.0,69.1766,69.2352,68.976,69.093,18606.0
2018-06-18 13:30:00,82.68,82.76,82.43,82.66,11470.0,69.1348,69.2017,68.9258,69.1181,11470.0
2018-06-18 14:00:00,82.65,82.89,82.49,82.73,7119.0,69.1097,69.3104,68.976,69.1766,7119.0
2018-06-18 14:30:00,82.76,82.9,82.27,82.53,19035.0,69.2017,69.3188,68.792,69.0094,19035.0
2018-06-18 15:00:00,82.53,82.72,82.43,82.49,28690.0,69.0094,69.1683,68.9258,68.976,28690.0
2018-06-18 15:30:00,82.5,82.69,82.29,82.54,107988.0,68.9843,69.1432,68.8087,69.0178,107988.0
2018-06-19 09:30:00,81.8,82.25,81.16,82.07,20474.0,68.399,68.7753,67.8638,68.6248,20474.0
2018-06-19 10:00:00,82.15,83.21,81.97,82.92,16713.0,68.6917,69.578,68.5411,69.3355,16713.0
2018-06-19 10:30:00,82.89,82.89,82.14,82.41,12010.0,69.3104,69.3104,68.6833,68.9091,12010.0
2018-06-19 11:00:00,82.38,82.6,82.28,82.41,47979.0,68.884,69.0679,68.8004,68.9091,47979.0
2018-06-19 11:30:00,82.38,82.61,82.38,82.43,20048.0,68.884,69.0763,68.884,68.9258,20048.0
2018-06-19 12:00:00,82.48,82.68,82.37,82.41,19321.0,68.9676,69.1348,68.8756,68.9091,19321.0
2018-06-19 12:30:00,82.48,82.66,82.4,82.47,31867.0,68.9676,69.1181,68.9007,68.9592,31867.0
2018-06-19 13:00:00,82.48,82.59,82.07,82.19,120875.0,68.9676,69.0596,68.6248,68.7251,120875.0
2018-06-19 13:30:00,82.17,82.49,82.09,82.38,47602.0,68.7084,68.976,68.6415,68.884,47602.0
2018-06-19 14:00:00,82.39,82.61,82.3,82.35,25244.0,68.8923,69.0763,68.8171,68.8589,25244.0
2018-06-19 14:30:00,82.42,82.44,82.22,82.31,18976.0,68.9174,68.9341,68.7502,68.8254,18976.0
2018-06-19 15:00:00,82.28,82.3,81.96,82.0,31680.0,68.8004,68.8171,68.5328,68.5662,31680.0
2018-06-19 15:30:00,81.99,82.06,81.86,82.06,93001.0,68.5579,68.6164,68.4492,68.6164,93001.0
2018-06-20 09:30:00,82.24,82.97,81.89,81.89,36686.0,68.7669,69.3773,68.4743,68.4743,36686.0
2018-06-20 10:00:00,81.93,82.13,81.8,81.93,27858.0,68.5077,68.6749,68.399,68.5077,27858.0
2018-06-20 10:30:00,82.05,82.13,81.78,82.0,26425.0,68.608,68.6749,68.3823,68.5662,26425.0
2018-06-20 11:00:00,81.98,82.08,81.93,82.01,32001.0,68.5495,68.6331,68.5077,68.5746,32001.0
2018-06-20 11:30:00,81.98,82.99,81.98,82.71,33305.0,68.5495,69.394,68.5495,69.1599,33305.0
2018-06-20 12:00:00,82.78,82.85,82.29,82.47,64922.0,69.2184,69.277,68.8087,68.9592,64922.0
2018-06-20 12:30:00,82.5,83.33,82.44,83.01,17927.0,68.9843,69.6783,68.9341,69.4108,17927.0
2018-06-20 13:00:00,82.95,83.37,82.72,83.37,16380.0,69.3606,69.7118,69.1683,69.7118,16380.0
2018-06-20 13:30:00,83.36,83.36,82.89,83.06,18190.0,69.7034,69.7034,69.3104,69.4526,18190.0
2018-06-20 14:00:00,83.07,83.1,82.82,82.87,16151.0,69.4609,69.486,69.2519,69.2937,16151.0
2018-06-20 14:30:00,82.88,82.89,82.72,82.81,22555.0,69.3021,69.3104,69.1683,69.2435,22555.0
2018-06-20 15:00:00,82.88,82.93,82.8,82.8,12606.0,69.3021,69.3439,69.2352,69.2352,12606.0
2018-06-20 15:30:00,82.77,82.8,82.63,82.74,36518.0,69.2101,69.2352,69.093,69.185,36518.0
2018-06-21 09:30:00,83.15,83.35,82.52,83.05,15183.0,69.5278,69.6951,69.001,69.4442,15183.0
2018-06-21 10:00:00,83.08,83.6,83.03,83.55,10333.0,69.4693,69.9041,69.4275,69.8623,10333.0
2018-06-21 10:30:00,83.52,83.62,83.12,83.27,11190.0,69.8372,69.9208,69.5027,69.6282,11190.0
2018-06-21 11:00:00,83.21,83.46,83.2,83.28,10930.0,69.578,69.787,69.5696,69.6365,10930.0
2018-06-21 11:30:00,83.28,83.43,83.26,83.31,6735.0,69.6365,69.762,69.6198,69.6616,6735.0
2018-06-21 12:00:00,83.34,83.42,83.21,83.42,7000.0,69.6867,69.7536,69.578,69.7536,7000.0
2018-06-21 12:30:00,83.43,83.46,83.2,83.24,9050.0,69.762,69.787,69.5696,69.6031,9050.0
2018-06-21 13:00:00,83.29,83.34,83.2,83.22,7048.0,69.6449,69.6867,69.5696,69.5864,7048.0
2018-06-21 13:30:00,83.22,83.34,83.04,83.26,27582.0,69.5864,69.6867,69.4359,69.6198,27582.0
2018-06-21 14:00:00,83.32,83.63,83.2,83.46,23048.0,69.67,69.9292,69.5696,69.787,23048.0
2018-06-21 14:30:00,83.48,83.53,83.2,83.35,13717.0,69.8038,69.8456,69.5696,69.6951,13717.0
2018-06-21 15:00:00,83.3,83.35,83.14,83.31,20469.0,69.6533,69.6951,69.5195,69.6616,20469.0
2018-06-21 15:30:00,83.31,83.34,83.14,83.29,118786.0,69.6616,69.6867,69.5195,69.6449,118786.0
2018-06-22 09:30:00,83.46,84.11,83.28,83.76,24422.0,69.787,70.3306,69.6365,70.0379,24422.0
2018-06-22 10:00:00,83.76,83.86,83.26,83.32,26168.0,70.0379,70.1215,69.6198,69.67,26168.0
2018-06-22 10:30:00,83.32,83.58,83.17,83.38,19987.0,69.67,69.8874,69.5446,69.7202,19987.0
2018-06-22 11:00:00,83.41,84.12,83.33,84.03,14705.0,69.7452,70.3389,69.6783,70.2637,14705.0
2018-06-22 11:30:00,84.18,84.5,84.18,84.46,11425.0,70.3891,70.6567,70.3891,70.6232,11425.0
2018-06-22 12:00:00,84.44,84.75,84.37,84.37,13211.0,70.6065,70.8657,70.548,70.548,13211.0
2018-06-22 12:30:00,84.43,84.48,84.28,84.36,15984.0,70.5981,70.6399,70.4727,70.5396,15984.0
2018-06-22 13:00:00,84.36,84.68,84.27,84.32,20309.0,70.5396,70.8072,70.4643,70.5062,20309.0
2018-06-22 13:30:00,84.31,84.8,84.27,84.73,35242.0,70.4978,70.9075,70.4643,70.849,35242.0
2018-06-22 14:00:00,84.75,85.26,84.75,84.94,40731.0,70.8657,71.2922,70.8657,71.0246,40731.0
2018-06-22 14:30:00,85.02,85.25,84.86,85.24,8380.0,71.0915,71.2838,70.9577,71.2754,8380.0
2018-06-22 15:00:00,85.19,85.19,84.82,85.0,11921.0,71.2336,71.2336,70.9242,71.0748,11921.0
2018-06-22 15:30:00,84.99,85.19,84.85,85.04,75117.0,71.0664,71.2336,70.9493,71.1082,75117.0
2018-06-25 09:30:00,84.92,84.92,83.78,83.96,16877.0,71.0079,71.0079,70.0546,70.2051,16877.0
2018-06-25 10:00:00,84.0,84.45,83.96,84.05,13821.0,70.2386,70.6149,70.2051,70.2804,13821.0
2018-06-25 10:30:00,84.05,84.68,83.99,84.59,15125.0,70.2804,70.8072,70.2302,70.7319,15125.0
2018-06-25 11:00:00,84.6,84.95,84.53,84.74,23966.0,70.7403,71.0329,70.6818,70.8573,23966.0
2018-06-25 11:30:00,84.74,84.84,84.62,84.63,18082.0,70.8573,70.941,70.757,70.7654,18082.0
2018-06-25 12:00:00,84.62,84.98,84.4,84.98,22861.0,70.757,71.058,70.573,71.058,22861.0
2018-06-25 12:30:00,85.02,85.27,84.81,85.23,26679.0,71.0915,71.3005,70.9159,71.2671,26679.0
2018-06-25 13:00:00,85.26,85.89,85.26,85.76,23474.0,71.2922,71.8189,71.2922,71.7102,23474.0
2018-06-25 13:30:00,85.84,86.69,85.84,86.69,47390.0,71.7771,72.4879,71.7771,72.4879,47390.0
2018-06-25 14:00:00,86.73,86.73,86.29,86.38,33371.0,72.5213,72.5213,72.1534,72.2287,33371.0
2018-06-25 14:30:00,86.43,86.71,86.22,86.27,21961.0,72.2705,72.5046,72.0949,72.1367,21961.0
2018-06-25 15:00:00,86.31,86.37,85.72,85.85,39077.0,72.1701,72.2203,71.6768,71.7855,39077.0
2018-06-25 15:30:00,85.85,86.16,85.84,85.88,47366.0,71.7855,72.0447,71.7771,71.8106,47366.0
2018-06-26 09:30:00,86.05,86.83,85.34,86.75,77961.0,71.9527,72.605,71.3591,72.5381,77961.0
2018-06-26 10:00:00,86.8,87.0,86.27,86.63,61178.0,72.5799,72.7471,72.1367,72.4377,61178.0
2018-06-26 10:30:00,86.59,87.53,86.56,87.3,40393.0,72.4043,73.1903,72.3792,72.998,40393.0
2018-06-26 11:00:00,87.28,87.64,86.94,87.51,31808.0,72.9812,73.2823,72.6969,73.1735,31808.0
2018-06-26 11:30:00,87.47,87.47,87.07,87.28,14976.0,73.1401,73.1401,72.8056,72.9812,14976.0
2018-06-26 12:00:00,87.31,87.34,87.06,87.2,18147.0,73.0063,73.0314,72.7973,72.9143,18147.0
2018-06-26 12:30:00,87.2,87.23,86.5,86.71,224377.0,72.9143,72.9394,72.329,72.5046,224377.0
2018-06-26 13:00:00,86.66,86.66,86.07,86.5,11170.0,72.4628,72.4628,71.9695,72.329,11170.0
2018-06-26 13:30:00,86.5,86.85,86.46,86.61,23040.0,72.329,72.6217,72.2956,72.421,23040.0
2018-06-26 14:00:00,86.61,86.83,86.56,86.59,21747.0,72.421,72.605,72.3792,72.4043,21747.0
2018-06-26 14:30:00,86.6,86.69,86.52,86.59,15234.0,72.4126,72.4879,72.3457,72.4043,15234.0
2018-06-26 15:00:00,86.55,86.74,86.51,86.54,16281.0,72.3708,72.5297,72.3374,72.3625,16281.0
2018-06-26 15:30:00,86.49,86.7,86.45,86.51,48627.0,72.3207,72.4962,72.2872,72.3374,48627.0
2018-06-27 09:30:00,86.19,86.19,84.48,84.58,38106.0,72.0698,72.0698,70.6399,70.7236,38106.0
2018-06-27 10:00:00,84.59,84.99,84.25,84.29,23409.0,70.7319,71.0664,70.4476,70.4811,23409.0
2018-06-27 10:30:00,84.37,84.66,83.58,83.78,70899.0,70.548,70.7905,69.8874,70.0546,70899.0
2018-06-27 11:00:00,83.83,83.98,83.76,83.86,27531.0,70.0964,70.2219,70.0379,70.1215,27531.0
2018-06-27 11:30:00,83.8,84.48,83.8,84.21,34166.0,70.0713,70.6399,70.0713,70.4142,34166.0
2018-06-27 12:00:00,84.21,84.4,84.14,84.26,21136.0,70.4142,70.573,70.3556,70.456,21136.0
2018-06-27 12:30:00,84.22,84.3,83.89,84.26,21411.0,70.4225,70.4894,70.1466,70.456,21411.0
2018-06-27 13:00:00,84.26,84.71,84.25,84.69,32629.0,70.456,70.8323,70.4476,70.8155,32629.0
2018-06-27 13:30:00,84.69,84.89,84.63,84.86,26450.0,70.8155,70.9828,70.7654,70.9577,26450.0
2018-06-27 14:00:00,84.91,85.34,84.91,85.31,20840.0,70.9995,71.3591,70.9995,71.334,20840.0
2018-06-27 14:30:00,85.33,85.38,85.0,85.1,45293.0,71.3507,71.3925,71.0748,71.1584,45293.0
2018-06-27 15:00:00,85.1,85.12,84.73,84.98,20360.0,71.1584,71.1751,70.849,71.058,20360.0
2018-06-27 15:30:00,85.03,85.03,84.64,84.71,90070.0,71.0998,71.0998,70.7737,70.8323,90070.0
2018-06-28 09:30:00,84.91,85.07,84.55,85.07,24034.0,70.9995,71.1333,70.6985,71.1333,24034.0
2018-06-28 10:00:00,85.06,85.42,84.79,85.17,17648.0,71.1249,71.4259,70.8992,71.2169,17648.0
2018-06-28 10:30:00,85.16,85.28,84.92,85.19,25264.0,71.2085,71.3089,71.0079,71.2336,25264.0
2018-06-28 11:00:00,85.19,85.71,85.1,85.63,15593.0,71.2336,71.6684,71.1584,71.6015,15593.0
2018-06-28 11:30:00,85.58,85.87,85.53,85.79,15694.0,71.5597,71.8022,71.5179,71.7353,15694.0
2018-06-28 12:00:00,85.79,85.87,85.66,85.84,14123.0,71.7353,71.8022,71.6266,71.7771,14123.0
2018-06-28 12:30:00,85.86,86.51,85.86,86.51,35352.0,71.7939,72.3374,71.7939,72.3374,35352.0
2018-06-28 13:00:00,86.52,87.15,86.44,86.97,27033.0,72.3457,72.8725,72.2788,72.722,27033.0
2018-06-28 13:30:00,86.98,87.91,86.95,87.84,26453.0,72.7304,73.508,72.7053,73.4495,26453.0
2018-06-28 14:00:00,87.85,87.89,87.31,87.53,35977.0,73.4578,73.4913,73.0063,73.1903,35977.0
2018-06-28 14:30:00,87.55,87.59,86.91,87.18,70433.0,73.207,73.2404,72.6718,72.8976,70433.0
2018-06-28 15:00:00,87.14,87.21,87.06,87.21,13388.0,72.8642,72.9227,72.7973,72.9227,13388.0
2018-06-28 15:30:00,87.22,87.22,86.84,87.04,66746.0,72.9311,72.9311,72.6133,72.7805,66746.0
2018-06-29 09:30:00,87.53,88.21,87.23,87.78,53408.0,73.1903,73.7589,72.9394,73.3993,53408.0
2018-06-29 10:00:00,87.86,88.76,87.71,87.82,45667.0,73.4662,74.2188,73.3408,73.4328,45667.0
2018-06-29 10:30:00,87.83,88.42,87.83,88.36,18564.0,73.4411,73.9345,73.4411,73.8843,18564.0
2018-06-29 11:00:00,88.41,88.59,88.15,88.54,21074.0,73.9261,74.0766,73.7087,74.0348,21074.0
2018-06-29 11:30:00,88.56,88.57,88.1,88.14,33823.0,74.0515,74.0599,73.6669,73.7003,33823.0
2018-06-29 12:00:00,88.1,88.34,87.98,88.28,63243.0,73.6669,73.8676,73.5666,73.8174,63243.0
2018-06-29 12:30:00,88.3,89.15,88.23,88.84,25869.0,73.8341,74.5449,73.7756,74.2857,25869.0
2018-06-29 13:00:00,88.84,89.05,88.46,88.72,24197.0,74.2857,74.4613,73.9679,74.1853,24197.0
2018-06-29 13:30:00,88.76,88.76,87.5,87.56,12399.0,74.2188,74.2188,73.1652,73.2154,12399.0
2018-06-29 14:00:00,87.66,87.67,87.1,87.41,16020.0,73.299,73.3073,72.8307,73.0899,16020.0
2018-06-29 14:30:00,87.56,87.57,87.26,87.3,19448.0,73.2154,73.2237,72.9645,72.998,19448.0
2018-06-29 15:00:00,87.34,87.89,87.31,87.81,44595.0,73.0314,73.4913,73.0063,73.4244,44595.0
2018-06-29 15:30:00,87.82,88.18,87.68,87.8,93479.0,73.4328,73.7338,73.3157,73.416,93479.0
2018-07-02 09:30:00,87.6,88.83,86.41,86.88,38150.0,73.2488,74.2773,72.2538,72.6468,38150.0
2018-07-02 10:00:00,86.77,87.07,86.71,87.06,25554.0,72.5548,72.8056,72.5046,72.7973,25554.0
2018-07-02 10:30:00,87.1,87.22,86.73,86.88,23479.0,72.8307,72.9311,72.5213,72.6468,23479.0
2018-07-02 11:00:00,86.88,86.98,86.75,86.92,30510.0,72.6468,72.7304,72.5381,72.6802,30510.0
2018-07-02 11:30:00,86.85,86.96,86.32,86.88,56980.0,72.6217,72.7137,72.1785,72.6468,56980.0
2018-07-02 12:00:00,86.88,87.02,86.82,86.96,23650.0,72.6468,72.7638,72.5966,72.7137,23650.0
2018-07-02 12:30:00,87.03,87.12,86.51,86.67,33359.0,72.7722,72.8474,72.3374,72.4712,33359.0
2018-07-02 13:00:00,86.64,86.73,86.17,86.38,104978.0,72.4461,72.5213,72.0531,72.2287,104978.0
2018-07-02 13:30:00,86.37,86.53,86.12,86.2,62008.0,72.2203,72.3541,72.0113,72.0782,62008.0
2018-07-02 14:00:00,86.2,86.27,85.77,86.21,107786.0,72.0782,72.1367,71.7186,72.0865,107786.0
2018-07-02 14:30:00,86.24,86.32,86.07,86.26,44933.0,72.1116,72.1785,71.9695,72.1283,44933.0
2018-07-02 15:00:00,86.29,86.5,86.26,86.4,38650.0,72.1534,72.329,72.1283,72.2454,38650.0
2018-07-02 15:30:00,86.42,86.5,86.05,86.26,60057.0,72.2621,72.329,71.9527,72.1283,60057.0
2018-07-03 09:30:00,86.51,87.99,85.91,87.35,37308.0,72.3374,73.5749,71.8357,73.0398,37308.0
2018-07-03 10:00:00,87.37,87.78,87.25,87.52,21646.0,73.0565,73.3993,72.9561,73.1819,21646.0
2018-07-03 10:30:00,87.63,87.94,87.51,87.55,14965.0,73.2739,73.5331,73.1735,73.207,14965.0
2018-07-03 11:00:00,87.53,88.68,87.53,88.27,34160.0,73.1903,74.1519,73.1903,73.809,34160.0
2018-07-03 11:30:00,88.34,88.49,87.96,88.03,28406.0,73.8676,73.993,73.5498,73.6084,28406.0
2018-07-03 12:00:00,88.0,88.35,88.0,88.34,18575.0,73.5833,73.8759,73.5833,73.8676,18575.0
2018-07-03 12:30:00,88.3,88.43,88.03,88.19,16491.0,73.8341,73.9428,73.6084,73.7421,16491.0
2018-07-05 09:30:00,88.59,89.11,88.52,88.8,76469.0,74.0766,74.5114,74.0181,74.2522,76469.0
2018-07-05 10:00:00,88.73,88.89,88.32,88.42,21500.0,74.1937,74.3275,73.8508,73.9345,21500.0
2018-07-05 10:30:00,88.38,88.58,88.33,88.55,25620.0,73.901,74.0683,73.8592,74.0432,25620.0
2018-07-05 11:00:00,88.58,88.83,88.58,88.68,14243.0,74.0683,74.2773,74.0683,74.1519,14243.0
2018-07-05 11:30:00,88.67,89.27,88.44,89.2,63793.0,74.1435,74.6452,73.9512,74.5867,63793.0
2018-07-05 12:00:00,89.2,90.07,89.02,89.81,113207.0,74.5867,75.3142,74.4362,75.0967,113207.0
2018-07-05 12:30:00,89.85,91.07,89.69,91.02,49771.0,75.1302,76.1503,74.9964,76.1085,49771.0
2018-07-05 13:00:00,91.05,91.73,90.96,91.5,35250.0,76.1336,76.7022,76.0583,76.5099,35250.0
2018-07-05 13:30:00,91.55,91.77,91.21,91.7,51105.0,76.5517,76.7356,76.2674,76.6771,51105.0
2018-07-05 14:00:00,91.7,91.91,91.56,91.69,33774.0,76.6771,76.8527,76.5601,76.6688,33774.0
2018-07-05 14:30:00,91.68,92.6,91.6,92.51,40158.0,76.6604,77.4297,76.5935,77.3544,40158.0
2018-07-05 15:00:00,92.52,93.03,92.43,92.8,69803.0,77.3628,77.7892,77.2875,77.5969,69803.0
2018-07-05 15:30:00,92.83,93.52,92.71,93.18,161098.0,77.622,78.199,77.5217,77.9147,161098.0
2018-07-06 09:30:00,93.18,94.67,91.67,94.18,45968.0,77.9147,79.1606,76.652,78.7508,45968.0
2018-07-06 10:00:00,94.13,94.32,93.67,93.91,35460.0,78.709,78.8679,78.3244,78.5251,35460.0
2018-07-06 10:30:00,93.9,94.01,93.54,94.01,24398.0,78.5167,78.6087,78.2157,78.6087,24398.0
2018-07-06 11:00:00,94.02,94.53,93.98,94.47,36896.0,78.617,79.0435,78.5836,78.9933,36896.0
2018-07-06 11:30:00,94.43,95.33,94.43,95.21,62651.0,78.9599,79.7124,78.9599,79.6121,62651.0
2018-07-06 12:00:00,95.21,95.48,95.06,95.48,49532.0,79.6121,79.8379,79.4867,79.8379,49532.0
2018-07-06 12:30:00,95.49,96.6,95.49,96.41,71292.0,79.8462,80.7744,79.8462,80.6155,71292.0
2018-07-06 13:00:00,96.39,96.75,96.27,96.33,25652.0,80.5988,80.8998,80.4984,80.5486,25652.0
2018-07-06 13:30:00,96.33,96.37,95.91,96.27,62397.0,80.5486,80.582,80.1974,80.4984,62397.0
2018-07-06 14:00:00,96.2,96.2,95.7,96.0,30109.0,80.4399,80.4399,80.0218,80.2727,30109.0
2018-07-06 14:30:00,96.0,96.18,95.71,95.89,29681.0,80.2727,80.4232,80.0302,80.1807,29681.0
2018-07-06 15:00:00,95.93,96.0,95.71,95.74,34373.0,80.2141,80.2727,80.0302,80.0553,34373.0
2018-07-06 15:30:00,95.73,95.87,95.6,95.73,185443.0,80.0469,80.164,79.9382,80.0469,185443.0
2018-07-09 09:30:00,95.75,96.21,95.17,95.48,17932.0,80.0636,80.4483,79.5786,79.8379,17932.0
2018-07-09 10:00:00,95.18,95.28,94.48,94.48,13832.0,79.587,79.6706,79.0017,79.0017,13832.0
2018-07-09 10:30:00,94.52,95.24,94.35,95.09,19158.0,79.0351,79.6372,78.893,79.5117,19158.0
2018-07-09 11:00:00,95.1,95.16,94.98,95.04,7407.0,79.5201,79.5703,79.4198,79.4699,7407.0
2018-07-09 11:30:00,95.04,95.13,94.94,95.05,8114.0,79.4699,79.5452,79.3863,79.4783,8114.0
2018-07-09 12:00:00,95.03,95.54,95.03,95.19,13158.0,79.4616,79.888,79.4616,79.5954,13158.0
2018-07-09 12:30:00,95.22,95.27,94.78,94.81,19211.0,79.6204,79.6623,79.2525,79.2776,19211.0
2018-07-09 13:00:00,94.85,94.98,94.62,94.62,19364.0,79.3111,79.4198,79.1187,79.1187,19364.0
2018-07-09 13:30:00,94.72,94.83,94.61,94.74,15928.0,79.2024,79.2943,79.1104,79.2191,15928.0
2018-07-09 14:00:00,94.69,94.9,94.67,94.76,20280.0,79.1773,79.3529,79.1606,79.2358,20280.0
2018-07-09 14:30:00,94.73,94.85,94.59,94.67,23980.0,79.2107,79.3111,79.0937,79.1606,23980.0
2018-07-09 15:00:00,94.69,94.78,94.63,94.68,13867.0,79.1773,79.2525,79.1271,79.1689,13867.0
2018-07-09 15:30:00,94.69,94.86,94.47,94.65,45599.0,79.1773,79.3194,78.9933,79.1438,45599.0
2018-07-10 09:30:00,94.56,94.92,93.76,94.31,44637.0,79.0686,79.3696,78.3996,78.8595,44637.0
2018-07-10 10:00:00,94.33,94.38,93.98,94.06,98904.0,78.8763,78.9181,78.5836,78.6505,98904.0
2018-07-10 10:30:00,94.15,94.24,93.96,93.96,22652.0,78.7257,78.801,78.5669,78.5669,22652.0
2018-07-10 11:00:00,93.95,94.19,92.76,92.91,50292.0,78.5585,78.7592,77.5635,77.6889,50292.0
2018-07-10 11:30:00,92.91,93.04,92.56,92.63,32536.0,77.6889,77.7976,77.3962,77.4548,32536.0
2018-07-10 12:00:00,92.56,93.15,92.56,92.95,24515.0,77.3962,77.8896,77.3962,77.7223,24515.0
2018-07-10 12:30:00,92.93,93.16,92.66,92.73,42484.0,77.7056,77.8979,77.4798,77.5384,42484.0
2018-07-10 13:00:00,92.87,93.1,92.74,92.98,79873.0,77.6554,77.8478,77.5467,77.7474,79873.0
2018-07-10 13:30:00,93.01,93.8,92.99,93.66,43527.0,77.7725,78.4331,77.7558,78.316,43527.0
2018-07-10 14:00:00,93.64,94.15,93.54,93.99,46522.0,78.2993,78.7257,78.2157,78.592,46522.0
2018-07-10 14:30:00,93.99,94.12,93.9,94.11,13066.0,78.592,78.7007,78.5167,78.6923,13066.0
2018-07-10 15:00:00,94.08,94.4,94.04,94.39,17724.0,78.6672,78.9348,78.6338,78.9264,17724.0
2018-07-10 15:30:00,94.38,94.59,94.32,94.48,166397.0,78.9181,79.0937,78.8679,79.0017,166397.0
2018-07-11 09:30:00,93.95,94.66,93.77,94.66,81804.0,78.5585,79.1522,78.408,79.1522,81804.0
2018-07-11 10:00:00,94.65,95.31,94.65,94.8,23910.0,79.1438,79.6957,79.1438,79.2693,23910.0
2018-07-11 10:30:00,94.84,94.94,94.58,94.66,13921.0,79.3027,79.3863,79.0853,79.1522,13921.0
2018-07-11 11:00:00,94.72,94.72,93.66,94.18,10450.0,79.2024,79.2024,78.316,78.7508,10450.0
2018-07-11 11:30:00,94.13,94.79,94.07,94.79,21453.0,78.709,79.2609,78.6588,79.2609,21453.0
2018-07-11 12:00:00,94.78,94.94,94.61,94.61,11727.0,79.2525,79.3863,79.1104,79.1104,11727.0
2018-07-11 12:30:00,94.59,95.0,94.5,94.74,13537.0,79.0937,79.4365,79.0184,79.2191,13537.0
2018-07-11 13:00:00,94.78,94.95,94.43,94.69,10731.0,79.2525,79.3947,78.9599,79.1773,10731.0
2018-07-11 13:30:00,94.71,95.32,94.71,95.32,7274.0,79.194,79.7041,79.194,79.7041,7274.0
2018-07-11 14:00:00,95.31,95.31,94.58,94.73,11892.0,79.6957,79.6957,79.0853,79.2107,11892.0
2018-07-11 14:30:00,94.77,94.93,94.67,94.79,9151.0,79.2442,79.378,79.1606,79.2609,9151.0
2018-07-11 15:00:00,94.89,94.89,94.61,94.68,10478.0,79.3445,79.3445,79.1104,79.1689,10478.0
2018-07-11 15:30:00,94.69,94.84,94.48,94.49,77722.0,79.1773,79.3027,79.0017,79.01,77722.0
2018-07-12 09:30:00,94.79,95.64,94.7,94.7,12644.0,79.2609,79.9716,79.1856,79.1856,12644.0
2018-07-12 10:00:00,94.84,95.25,94.84,95.24,12070.0,79.3027,79.6455,79.3027,79.6372,12070.0
2018-07-12 10:30:00,95.21,96.07,95.21,95.93,61014.0,79.6121,80.3312,79.6121,80.2141,61014.0
2018-07-12 11:00:00,96.01,96.02,95.77,95.8,28608.0,80.281,80.2894,80.0803,80.1054,28608.0
2018-07-12 11:30:00,95.81,95.9,95.57,95.69,53296.0,80.1138,80.189,79.9131,80.0134,53296.0
2018-07-12 12:00:00,95.59,95.64,95.45,95.53,27056.0,79.9298,79.9716,79.8128,79.8797,27056.0
2018-07-12 12:30:00,95.51,95.58,95.38,95.41,45400.0,79.8629,79.9215,79.7542,79.7793,45400.0
2018-07-12 13:00:00,95.37,95.54,95.28,95.48,59679.0,79.7459,79.888,79.6706,79.8379,59679.0
2018-07-12 13:30:00,95.49,95.64,95.42,95.51,10032.0,79.8462,79.9716,79.7877,79.8629,10032.0
2018-07-12 14:00:00,95.6,95.62,95.12,95.17,16089.0,79.9382,79.9549,79.5368,79.5786,16089.0
2018-07-12 14:30:00,95.2,95.27,94.89,95.1,59070.0,79.6037,79.6623,79.3445,79.5201,59070.0
2018-07-12 15:00:00,95.1,95.2,94.84,94.91,37264.0,79.5201,79.6037,79.3027,79.3612,37264.0
2018-07-12 15:30:00,94.85,95.07,94.78,95.06,79928.0,79.3111,79.495,79.2525,79.4867,79928.0
2018-07-13 09:30:00,95.11,95.2,94.42,94.87,88550.0,79.5285,79.6037,78.9515,79.3278,88550.0
2018-07-13 10:00:00,94.87,95.09,94.37,94.37,74337.0,79.3278,79.5117,78.9097,78.9097,74337.0
2018-07-13 10:30:00,94.45,94.99,94.45,94.9,9154.0,78.9766,79.4281,78.9766,79.3529,9154.0
2018-07-13 11:00:00,94.97,95.0,94.81,94.98,6950.0,79.4114,79.4365,79.2776,79.4198,6950.0
2018-07-13 11:30:00,94.99,95.04,94.91,95.0,32992.0,79.4281,79.4699,79.3612,79.4365,32992.0
2018-07-13 12:00:00,94.98,95.01,94.95,94.98,12194.0,79.4198,79.4449,79.3947,79.4198,12194.0
2018-07-13 12:30:00,94.99,95.51,94.93,95.46,43970.0,79.4281,79.8629,79.378,79.8211,43970.0
2018-07-13 13:00:00,95.51,95.55,95.38,95.45,5689.0,79.8629,79.8964,79.7542,79.8128,5689.0
2018-07-13 13:30:00,95.48,95.53,95.31,95.41,7839.0,79.8379,79.8797,79.6957,79.7793,7839.0
2018-07-13 14:00:00,95.45,95.46,95.34,95.37,4746.0,79.8128,79.8211,79.7208,79.7459,4746.0
2018-07-13 14:30:00,95.34,95.34,94.96,95.05,17190.0,79.7208,79.7208,79.403,79.4783,17190.0
2018-07-13 15:00:00,95.01,95.35,95.01,95.35,12980.0,79.4449,79.7291,79.4449,79.7291,12980.0
2018-07-13 15:30:00,95.39,95.59,95.38,95.52,18719.0,79.7626,79.9298,79.7542,79.8713,18719.0
2018-07-16 09:30:00,95.4,95.44,94.27,95.33,55578.0,79.771,79.8044,78.8261,79.7124,55578.0
2018-07-16 10:00:00,95.34,95.34,94.9,95.08,7506.0,79.7208,79.7208,79.3529,79.5034,7506.0
2018-07-16 10:30:00,95.12,95.15,94.92,94.93,16886.0,79.5368,79.5619,79.3696,79.378,16886.0
2018-07-16 11:00:00,94.98,95.4,94.97,95.29,16295.0,79.4198,79.771,79.4114,79.679,16295.0
2018-07-16 11:30:00,95.36,95.44,95.3,95.44,8758.0,79.7375,79.8044,79.6873,79.8044,8758.0
2018-07-16 12:00:00,95.44,95.44,95.16,95.33,6340.0,79.8044,79.8044,79.5703,79.7124,6340.0
2018-07-16 12:30:00,95.39,95.59,95.26,95.48,31048.0,79.7626,79.9298,79.6539,79.8379,31048.0
2018-07-16 13:00:00,95.49,95.5,95.18,95.18,11157.0,79.8462,79.8546,79.587,79.587,11157.0
2018-07-16 13:30:00,95.24,95.28,95.05,95.12,6338.0,79.6372,79.6706,79.4783,79.5368,6338.0
2018-07-16 14:00:00,95.19,95.33,95.16,95.24,7754.0,79.5954,79.7124,79.5703,79.6372,7754.0
2018-07-16 14:30:00,95.2,95.35,95.16,95.33,4500.0,79.6037,79.7291,79.5703,79.7124,4500.0
2018-07-16 15:00:00,95.37,95.47,95.27,95.46,13889.0,79.7459,79.8295,79.6623,79.8211,13889.0
2018-07-16 15:30:00,95.41,95.74,95.39,95.59,49221.0,79.7793,80.0553,79.7626,79.9298,49221.0
2018-07-17 09:30:00,95.39,96.26,94.84,95.46,18319.0,79.7626,80.4901,79.3027,79.8211,18319.0
2018-07-17 10:00:00,95.55,96.13,95.54,95.99,16452.0,79.8964,80.3814,79.888,80.2643,16452.0
2018-07-17 10:30:00,95.99,96.0,95.73,95.77,5746.0,80.2643,80.2727,80.0469,80.0803,5746.0
2018-07-17 11:00:00,95.75,96.06,95.69,95.78,20559.0,80.0636,80.3228,80.0134,80.0887,20559.0
2018-07-17 11:30:00,95.79,95.9,95.6,95.6,5800.0,80.0971,80.189,79.9382,79.9382,5800.0
2018-07-17 12:00:00,95.61,95.75,95.44,95.66,8207.0,79.9466,80.0636,79.8044,79.9884,8207.0
2018-07-17 12:30:00,95.69,95.75,95.58,95.63,6702.0,80.0134,80.0636,79.9215,79.9633,6702.0
2018-07-17 13:00:00,95.56,95.7,95.54,95.61,18030.0,79.9047,80.0218,79.888,79.9466,18030.0
2018-07-17 13:30:00,95.64,95.68,95.52,95.67,20360.0,79.9716,80.0051,79.8713,79.9967,20360.0
2018-07-17 14:00:00,95.64,95.8,95.37,95.37,15212.0,79.9716,80.1054,79.7459,79.7459,15212.0
2018-07-17 14:30:00,95.36,95.66,95.34,95.65,24943.0,79.7375,79.9884,79.7208,79.98,24943.0
2018-07-17 15:00:00,95.63,95.67,95.42,95.44,13714.0,79.9633,79.9967,79.7877,79.8044,13714.0
2018-07-17 15:30:00,95.43,95.73,95.41,95.55,49281.0,79.796,80.0469,79.7793,79.8964,49281.0
2018-07-18 09:30:00,95.31,95.9,94.96,95.61,20907.0,79.6957,80.189,79.403,79.9466,20907.0
2018-07-18 10:00:00,95.59,95.96,95.42,95.58,60443.0,79.9298,80.2392,79.7877,79.9215,60443.0
2018-07-18 10:30:00,95.54,95.63,95.23,95.27,25048.0,79.888,79.9633,79.6288,79.6623,25048.0
2018-07-18 11:00:00,95.27,95.34,95.14,95.22,9500.0,79.6623,79.7208,79.5536,79.6204,9500.0
2018-07-18 11:30:00,95.2,95.65,95.17,95.54,21762.0,79.6037,79.98,79.5786,79.888,21762.0
2018-07-18 12:00:00,95.59,96.3,95.59,96.3,33518.0,79.9298,80.5235,79.9298,80.5235,33518.0
2018-07-18 12:30:00,96.2,96.34,95.92,96.11,16475.0,80.4399,80.557,80.2058,80.3646,16475.0
2018-07-18 13:00:00,96.15,96.28,96.04,96.18,4530.0,80.3981,80.5068,80.3061,80.4232,4530.0
2018-07-18 13:30:00,96.16,96.36,96.08,96.13,9645.0,80.4064,80.5737,80.3396,80.3814,9645.0
2018-07-18 14:00:00,95.99,96.28,95.96,96.23,9770.0,80.2643,80.5068,80.2392,80.465,9770.0
2018-07-18 14:30:00,96.18,96.29,95.67,95.74,6304.0,80.4232,80.5152,79.9967,80.0553,6304.0
2018-07-18 15:00:00,95.72,96.0,95.72,95.77,7760.0,80.0385,80.2727,80.0385,80.0803,7760.0
2018-07-18 15:30:00,95.75,96.09,95.69,95.91,44218.0,80.0636,80.3479,80.0134,80.1974,44218.0
2018-07-19 09:30:00,95.0,95.2,94.63,94.72,6379.0,79.4365,79.6037,79.1271,79.2024,6379.0
2018-07-19 10:00:00,94.7,95.14,94.7,94.92,13400.0,79.1856,79.5536,79.1856,79.3696,13400.0
2018-07-19 10:30:00,94.89,95.19,94.8,95.15,4628.0,79.3445,79.5954,79.2693,79.5619,4628.0
2018-07-19 11:00:00,95.06,95.95,95.06,95.89,8889.0,79.4867,80.2309,79.4867,80.1807,8889.0
2018-07-19 11:30:00,95.95,96.31,95.65,95.67,21516.0,80.2309,80.5319,79.98,79.9967,21516.0
2018-07-19 12:00:00,95.63,95.86,95.61,95.82,8735.0,79.9633,80.1556,79.9466,80.1222,8735.0
2018-07-19 12:30:00,95.86,96.08,95.41,95.5,14050.0,80.1556,80.3396,79.7793,79.8546,14050.0
2018-07-19 13:00:00,95.49,95.85,95.48,95.54,7233.0,79.8462,80.1472,79.8379,79.888,7233.0
2018-07-19 13:30:00,95.62,95.62,94.9,95.11,8683.0,79.9549,79.9549,79.3529,79.5285,8683.0
2018-07-19 14:00:00,95.11,95.23,94.94,95.17,7650.0,79.5285,79.6288,79.3863,79.5786,7650.0
2018-07-19 14:30:00,95.21,95.6,95.2,95.27,8026.0,79.6121,79.9382,79.6037,79.6623,8026.0
2018-07-19 15:00:00,95.24,95.38,94.84,94.98,7710.0,79.6372,79.7542,79.3027,79.4198,7710.0
2018-07-19 15:30:00,95.01,95.2,94.93,95.09,33977.0,79.4449,79.6037,79.378,79.5117,33977.0
2018-07-20 09:30:00,95.61,95.95,95.0,95.66,10807.0,79.9466,80.2309,79.4365,79.9884,10807.0
2018-07-20 10:00:00,95.66,95.66,94.97,95.0,13500.0,79.9884,79.9884,79.4114,79.4365,13500.0
2018-07-20 10:30:00,94.99,95.26,94.6,95.13,19106.0,79.4281,79.6539,79.102,79.5452,19106.0
2018-07-20 11:00:00,95.23,95.32,94.99,95.11,8009.0,79.6288,79.7041,79.4281,79.5285,8009.0
2018-07-20 11:30:00,95.14,95.21,94.78,94.78,6976.0,79.5536,79.6121,79.2525,79.2525,6976.0
2018-07-20 12:00:00,94.74,95.01,94.6,95.01,15512.0,79.2191,79.4449,79.102,79.4449,15512.0
2018-07-20 12:30:00,94.99,95.06,94.97,95.02,4609.0,79.4281,79.4867,79.4114,79.4532,4609.0
2018-07-20 13:00:00,94.9,95.23,94.89,95.17,8859.0,79.3529,79.6288,79.3445,79.5786,8859.0
2018-07-20 13:30:00,95.13,95.54,94.93,95.26,26968.0,79.5452,79.888,79.378,79.6539,26968.0
2018-07-20 14:00:00,95.27,95.35,95.15,95.15,7688.0,79.6623,79.7291,79.5619,79.5619,7688.0
2018-07-20 14:30:00,95.15,95.25,95.04,95.19,9457.0,79.5619,79.6455,79.4699,79.5954,9457.0
2018-07-20 15:00:00,95.25,95.35,95.18,95.3,12596.0,79.6455,79.7291,79.587,79.6873,12596.0
2018-07-20 15:30:00,95.31,95.7,95.3,95.59,82894.0,79.6957,80.0218,79.6873,79.9298,82894.0
2018-07-23 09:30:00,95.18,95.25,94.77,94.85,5796.0,79.587,79.6455,79.2442,79.3111,5796.0
2018-07-23 10:00:00,94.76,95.13,94.67,94.88,15188.0,79.2358,79.5452,79.1606,79.3361,15188.0
2018-07-23 10:30:00,94.93,95.21,94.87,94.99,3564.0,79.378,79.6121,79.3278,79.4281,3564.0
2018-07-23 11:00:00,95.03,95.3,94.96,95.23,3905.0,79.4616,79.6873,79.403,79.6288,3905.0
2018-07-23 11:30:00,95.2,95.34,95.02,95.22,9374.0,79.6037,79.7208,79.4532,79.6204,9374.0
2018-07-23 12:00:00,95.2,95.21,95.07,95.15,2200.0,79.6037,79.6121,79.495,79.5619,2200.0
2018-07-23 12:30:00,95.09,95.21,95.09,95.21,1178.0,79.5117,79.6121,79.5117,79.6121,1178.0
2018-07-23 13:00:00,95.24,95.26,95.17,95.26,1516.0,79.6372,79.6539,79.5786,79.6539,1516.0
2018-07-23 13:30:00,95.28,95.44,95.23,95.39,7651.0,79.6706,79.8044,79.6288,79.7626,7651.0
2018-07-23 14:00:00,95.3,95.36,95.18,95.35,4771.0,79.6873,79.7375,79.587,79.7291,4771.0
2018-07-23 14:30:00,95.44,95.46,95.24,95.34,7914.0,79.8044,79.8211,79.6372,79.7208,7914.0
2018-07-23 15:00:00,95.39,95.42,95.27,95.32,9132.0,79.7626,79.7877,79.6623,79.7041,9132.0
2018-07-23 15:30:00,95.38,96.05,95.37,95.84,37413.0,79.7542,80.3145,79.7459,80.1389,37413.0
2018-07-24 09:30:00,96.35,96.7,96.03,96.46,9037.0,80.5653,80.858,80.2977,80.6573,9037.0
2018-07-24 10:00:00,96.56,97.07,96.56,97.05,9176.0,80.7409,81.1674,80.7409,81.1506,9176.0
2018-07-24 10:30:00,97.02,97.39,96.8,97.28,17615.0,81.1256,81.4349,80.9416,81.343,17615.0
2018-07-24 11:00:00,97.37,97.52,97.11,97.43,12918.0,81.4182,81.5436,81.2008,81.4684,12918.0
2018-07-24 11:30:00,97.45,97.64,97.18,97.64,12380.0,81.4851,81.644,81.2593,81.644,12380.0
2018-07-24 12:00:00,97.61,97.99,97.61,97.73,11657.0,81.6189,81.9366,81.6189,81.7192,11657.0
2018-07-24 12:30:00,97.69,97.78,97.59,97.59,11344.0,81.6858,81.7611,81.6022,81.6022,11344.0
2018-07-24 13:00:00,97.53,97.64,97.27,97.32,8395.0,81.552,81.644,81.3346,81.3764,8395.0
2018-07-24 13:30:00,97.37,97.5,97.28,97.5,19100.0,81.4182,81.5269,81.343,81.5269,19100.0
2018-07-24 14:00:00,97.44,97.46,97.21,97.27,48282.0,81.4768,81.4935,81.2844,81.3346,48282.0
2018-07-24 14:30:00,97.3,97.44,97.28,97.4,18333.0,81.3597,81.4768,81.343,81.4433,18333.0
2018-07-24 15:00:00,97.39,97.45,97.33,97.4,22097.0,81.4349,81.4851,81.3848,81.4433,22097.0
2018-07-24 15:30:00,97.4,97.4,97.25,97.31,63071.0,81.4433,81.4433,81.3179,81.368,63071.0
2018-07-25 09:30:00,97.35,97.61,96.93,97.24,26979.0,81.4015,81.6189,81.0503,81.3095,26979.0
2018-07-25 10:00:00,97.36,97.89,96.99,97.67,27675.0,81.4099,81.853,81.1005,81.6691,27675.0
2018-07-25 10:30:00,97.75,98.33,96.69,96.74,55565.0,81.736,82.2209,80.8496,80.8914,55565.0
2018-07-25 11:00:00,96.91,97.9,96.87,97.64,71402.0,81.0336,81.8614,81.0001,81.644,71402.0
2018-07-25 11:30:00,97.59,97.65,97.0,97.38,112303.0,81.6022,81.6523,81.1088,81.4266,112303.0
2018-07-25 12:00:00,97.44,97.92,97.26,97.9,16764.0,81.4768,81.8781,81.3262,81.8614,16764.0
2018-07-25 12:30:00,97.91,97.91,97.39,97.63,13239.0,81.8698,81.8698,81.4349,81.6356,13239.0
2018-07-25 13:00:00,97.6,97.67,97.42,97.57,15301.0,81.6105,81.6691,81.46,81.5855,15301.0
2018-07-25 13:30:00,97.61,97.61,97.4,97.57,12394.0,81.6189,81.6189,81.4433,81.5855,12394.0
2018-07-25 14:00:00,97.61,97.69,97.44,97.51,22507.0,81.6189,81.6858,81.4768,81.5353,22507.0
2018-07-25 14:30:00,97.53,97.84,97.47,97.77,16617.0,81.552,81.8112,81.5018,81.7527,16617.0
2018-07-25 15:00:00,97.83,98.04,97.67,98.0,24358.0,81.8029,81.9785,81.6691,81.945,24358.0
2018-07-25 15:30:00,98.01,98.45,97.96,98.43,68936.0,81.9534,82.3213,81.9116,82.3046,68936.0
2018-07-26 09:30:00,98.52,99.12,98.09,98.78,13585.0,82.3798,82.8815,82.0203,82.5972,13585.0
2018-07-26 10:00:00,98.86,99.05,98.29,98.32,48116.0,82.6641,82.823,82.1875,82.2126,48116.0
2018-07-26 10:30:00,98.34,98.55,98.13,98.38,39139.0,82.2293,82.4049,82.0537,82.2628,39139.0
2018-07-26 11:00:00,98.39,98.86,98.39,98.84,13420.0,82.2711,82.6641,82.2711,82.6474,13420.0
2018-07-26 11:30:00,98.84,98.88,97.98,98.07,18571.0,82.6474,82.6808,81.9283,82.0035,18571.0
2018-07-26 12:00:00,98.05,98.05,97.46,97.72,20228.0,81.9868,81.9868,81.4935,81.7109,20228.0
2018-07-26 12:30:00,97.69,97.7,97.25,97.42,26661.0,81.6858,81.6942,81.3179,81.46,26661.0
2018-07-26 13:00:00,97.42,97.68,97.35,97.43,35000.0,81.46,81.6774,81.4015,81.4684,35000.0
2018-07-26 13:30:00,97.46,97.7,97.34,97.51,37383.0,81.4935,81.6942,81.3931,81.5353,37383.0
2018-07-26 14:00:00,97.49,97.51,97.26,97.35,22213.0,81.5186,81.5353,81.3262,81.4015,22213.0
2018-07-26 14:30:00,97.31,97.6,97.28,97.42,23999.0,81.368,81.6105,81.343,81.46,23999.0
2018-07-26 15:00:00,97.47,97.61,97.41,97.5,14983.0,81.5018,81.6189,81.4517,81.5269,14983.0
2018-07-26 15:30:00,97.53,97.63,97.47,97.63,36163.0,81.552,81.6356,81.5018,81.6356,36163.0
2018-07-27 09:30:00,98.0,99.0,98.0,98.85,6973.0,81.945,82.7812,81.945,82.6558,6973.0
2018-07-27 10:00:00,98.93,99.15,98.59,98.61,14141.0,82.7227,82.9066,82.4384,82.4551,14141.0
2018-07-27 10:30:00,98.57,98.73,98.47,98.73,4500.0,82.4216,82.5554,82.338,82.5554,4500.0
2018-07-27 11:00:00,98.73,98.74,97.91,98.09,20616.0,82.5554,82.5638,81.8698,82.0203,20616.0
2018-07-27 11:30:00,98.07,98.32,98.06,98.19,7975.0,82.0035,82.2126,81.9952,82.1039,7975.0
2018-07-27 12:00:00,98.24,98.54,97.95,98.29,24654.0,82.1457,82.3965,81.9032,82.1875,24654.0
2018-07-27 12:30:00,98.31,98.72,98.23,98.64,12446.0,82.2042,82.5471,82.1373,82.4802,12446.0
2018-07-27 13:00:00,98.73,98.78,98.36,98.4,16521.0,82.5554,82.5972,82.246,82.2795,16521.0
2018-07-27 13:30:00,98.42,98.44,97.6,97.6,13045.0,82.2962,82.3129,81.6105,81.6105,13045.0
2018-07-27 14:00:00,97.61,97.74,97.29,97.44,9823.0,81.6189,81.7276,81.3513,81.4768,9823.0
2018-07-27 14:30:00,97.5,98.01,97.5,98.01,8249.0,81.5269,81.9534,81.5269,81.9534,8249.0
2018-07-27 15:00:00,98.2,98.4,98.01,98.26,14548.0,82.1122,82.2795,81.9534,82.1624,14548.0
2018-07-27 15:30:00,98.21,98.57,98.2,98.51,45013.0,82.1206,82.4216,82.1122,82.3715,45013.0
2018-07-30 09:30:00,98.59,98.59,98.0,98.23,21885.0,82.4384,82.4384,81.945,82.1373,21885.0
2018-07-30 10:00:00,98.13,98.36,98.07,98.31,23079.0,82.0537,82.246,82.0035,82.2042,23079.0
2018-07-30 10:30:00,98.32,98.48,98.07,98.47,8210.0,82.2126,82.3464,82.0035,82.338,8210.0
2018-07-30 11:00:00,98.4,98.57,98.24,98.42,12561.0,82.2795,82.4216,82.1457,82.2962,12561.0
2018-07-30 11:30:00,98.38,98.55,98.33,98.47,6548.0,82.2628,82.4049,82.2209,82.338,6548.0
2018-07-30 12:00:00,98.45,98.45,98.08,98.15,4200.0,82.3213,82.3213,82.0119,82.0704,4200.0
2018-07-30 12:30:00,98.22,98.22,98.06,98.08,12100.0,82.129,82.129,81.9952,82.0119,12100.0
2018-07-30 13:00:00,98.04,98.14,97.92,98.0,8902.0,81.9785,82.0621,81.8781,81.945,8902.0
2018-07-30 13:30:00,98.1,98.17,98.02,98.16,14103.0,82.0286,82.0872,81.9617,82.0788,14103.0
2018-07-30 14:00:00,98.09,98.28,97.99,98.02,13815.0,82.0203,82.1791,81.9366,81.9617,13815.0
2018-07-30 14:30:00,98.03,98.18,97.62,97.84,15591.0,81.9701,82.0955,81.6273,81.8112,15591.0
2018-07-30 15:00:00,97.86,98.03,97.69,97.83,15414.0,81.8279,81.9701,81.6858,81.8029,15414.0
2018-07-30 15:30:00,97.78,97.95,97.73,97.93,37796.0,81.7611,81.9032,81.7192,81.8865,37796.0
2018-07-31 09:30:00,97.88,98.64,97.5,98.1,32973.0,81.8447,82.4802,81.5269,82.0286,32973.0
2018-07-31 10:00:00,98.1,98.14,97.21,97.3,59137.0,82.0286,82.0621,81.2844,81.3597,59137.0
2018-07-31 10:30:00,97.29,97.8,97.21,97.8,59305.0,81.3513,81.7778,81.2844,81.7778,59305.0
2018-07-31 11:00:00,97.81,97.85,97.47,97.51,29097.0,81.7861,81.8196,81.5018,81.5353,29097.0
2018-07-31 11:30:00,97.59,98.06,97.53,97.84,23628.0,81.6022,81.9952,81.552,81.8112,23628.0
2018-07-31 12:00:00,97.84,98.0,97.76,97.81,20763.0,81.8112,81.945,81.7443,81.7861,20763.0
2018-07-31 12:30:00,97.8,97.89,97.54,97.61,16730.0,81.7778,81.853,81.5604,81.6189,16730.0
2018-07-31 13:00:00,97.56,97.79,97.5,97.66,12962.0,81.5771,81.7694,81.5269,81.6607,12962.0
2018-07-31 13:30:00,97.62,97.79,97.55,97.62,11657.0,81.6273,81.7694,81.5687,81.6273,11657.0
2018-07-31 14:00:00,97.65,97.85,97.39,97.77,15651.0,81.6523,81.8196,81.4349,81.7527,15651.0
2018-07-31 14:30:00,97.7,97.77,97.46,97.56,15071.0,81.6942,81.7527,81.4935,81.5771,15071.0
2018-07-31 15:00:00,97.55,97.7,97.46,97.7,17114.0,81.5687,81.6942,81.4935,81.6942,17114.0
2018-07-31 15:30:00,97.72,98.2,97.63,98.14,77564.0,81.7109,82.1122,81.6356,82.0621,77564.0
2018-08-01 09:30:00,98.0,98.82,97.66,98.28,6001.0,81.945,82.6307,81.6607,82.1791,6001.0
2018-08-01 10:00:00,98.45,98.83,98.4,98.68,3890.0,82.3213,82.639,82.2795,82.5136,3890.0
2018-08-01 10:30:00,98.77,98.92,98.6,98.77,6360.0,82.5889,82.7143,82.4467,82.5889,6360.0
2018-08-01 11:00:00,98.73,98.79,98.14,98.16,22332.0,82.5554,82.6056,82.0621,82.0788,22332.0
2018-08-01 11:30:00,98.02,98.03,97.57,97.72,8419.0,81.9617,81.9701,81.5855,81.7109,8419.0
2018-08-01 12:00:00,97.65,97.9,97.52,97.9,7966.0,81.6523,81.8614,81.5436,81.8614,7966.0
2018-08-01 12:30:00,97.89,97.89,97.6,97.77,12231.0,81.853,81.853,81.6105,81.7527,12231.0
2018-08-01 13:00:00,97.92,97.93,97.41,97.61,39620.0,81.8781,81.8865,81.4517,81.6189,39620.0
2018-08-01 13:30:00,97.61,97.68,97.52,97.55,5650.0,81.6189,81.6774,81.5436,81.5687,5650.0
2018-08-01 14:00:00,97.6,97.75,97.49,97.75,5557.0,81.6105,81.736,81.5186,81.736,5557.0
2018-08-01 14:30:00,97.77,97.83,97.62,97.7,6868.0,81.7527,81.8029,81.6273,81.6942,6868.0
2018-08-01 15:00:00,97.69,97.81,97.5,97.76,9014.0,81.6858,81.7861,81.5269,81.7443,9014.0
2018-08-01 15:30:00,97.77,97.81,97.3,97.51,33638.0,81.7527,81.7861,81.3597,81.5353,33638.0
2018-08-02 09:30:00,96.52,97.23,96.43,96.8,30440.0,80.7075,81.3012,80.6322,80.9416,30440.0
2018-08-02 10:00:00,96.82,97.13,96.66,97.0,26225.0,80.9583,81.2175,80.8245,81.1088,26225.0
2018-08-02 10:30:00,97.0,97.2,96.96,97.18,23653.0,81.1088,81.2761,81.0754,81.2593,23653.0
2018-08-02 11:00:00,97.2,97.32,97.1,97.27,23600.0,81.2761,81.3764,81.1925,81.3346,23600.0
2018-08-02 11:30:00,97.31,97.5,97.21,97.4,14051.0,81.368,81.5269,81.2844,81.4433,14051.0
2018-08-02 12:00:00,97.41,97.44,97.25,97.38,5769.0,81.4517,81.4768,81.3179,81.4266,5769.0
2018-08-02 12:30:00,97.34,97.48,97.33,97.34,13915.0,81.3931,81.5102,81.3848,81.3931,13915.0
2018-08-02 13:00:00,97.35,97.45,97.33,97.42,33709.0,81.4015,81.4851,81.3848,81.46,33709.0
2018-08-02 13:30:00,97.41,97.48,97.37,97.45,23925.0,81.4517,81.5102,81.4182,81.4851,23925.0
2018-08-02 14:00:00,97.46,97.58,97.35,97.57,37789.0,81.4935,81.5938,81.4015,81.5855,37789.0
2018-08-02 14:30:00,97.56,97.59,97.39,97.48,22442.0,81.5771,81.6022,81.4349,81.5102,22442.0
2018-08-02 15:00:00,97.45,97.49,97.31,97.35,31373.0,81.4851,81.5186,81.368,81.4015,31373.0
2018-08-02 15:30:00,97.3,97.4,97.26,97.3,36472.0,81.3597,81.4433,81.3262,81.3597,36472.0
2018-08-03 09:30:00,97.72,98.02,97.38,97.87,34233.0,81.7109,81.9617,81.4266,81.8363,34233.0
2018-08-03 10:00:00,97.7,98.18,97.7,98.15,11441.0,81.6942,82.0955,81.6942,82.0704,11441.0
2018-08-03 10:30:00,98.19,98.21,97.78,97.79,11217.0,82.1039,82.1206,81.7611,81.7694,11217.0
2018-08-03 11:00:00,97.75,97.81,97.5,97.81,32317.0,81.736,81.7861,81.5269,81.7861,32317.0
2018-08-03 11:30:00,97.81,97.83,97.62,97.62,2945.0,81.7861,81.8029,81.6273,81.6273,2945.0
2018-08-03 12:00:00,97.65,97.7,97.56,97.61,2906.0,81.6523,81.6942,81.5771,81.6189,2906.0
2018-08-03 12:30:00,97.58,97.76,97.58,97.72,3300.0,81.5938,81.7443,81.5938,81.7109,3300.0
2018-08-03 13:00:00,97.78,98.01,97.75,97.99,9723.0,81.7611,81.9534,81.736,81.9366,9723.0
2018-08-03 13:30:00,97.95,98.13,97.95,98.13,2083.0,81.9032,82.0537,81.9032,82.0537,2083.0
2018-08-03 14:00:00,98.13,98.19,98.02,98.06,7038.0,82.0537,82.1039,81.9617,81.9952,7038.0
2018-08-03 14:30:00,98.05,98.1,98.01,98.07,6748.0,81.9868,82.0286,81.9534,82.0035,6748.0
2018-08-03 15:00:00,98.08,98.39,98.05,98.29,8640.0,82.0119,82.2711,81.9868,82.1875,8640.0
2018-08-03 15:30:00,98.24,98.25,97.66,97.76,135054.0,82.1457,82.1541,81.6607,81.7443,135054.0
2018-08-06 09:30:00,98.27,98.27,97.47,97.78,44329.0,82.1708,82.1708,81.5018,81.7611,44329.0
2018-08-06 10:00:00,97.79,98.21,97.55,98.11,179644.0,81.7694,82.1206,81.5687,82.037,179644.0
2018-08-06 10:30:00,98.12,98.12,97.66,97.72,16745.0,82.0453,82.0453,81.6607,81.7109,16745.0
2018-08-06 11:00:00,97.78,98.34,97.78,98.34,30422.0,81.7611,82.2293,81.7611,82.2293,30422.0
2018-08-06 11:30:00,98.25,98.28,97.87,97.87,6943.0,82.1541,82.1791,81.8363,81.8363,6943.0
2018-08-06 12:00:00,97.87,98.08,97.81,98.0,11299.0,81.8363,82.0119,81.7861,81.945,11299.0
2018-08-06 12:30:00,97.94,98.06,97.8,98.04,30376.0,81.8948,81.9952,81.7778,81.9785,30376.0
2018-08-06 13:00:00,98.06,98.17,98.03,98.08,9594.0,81.9952,82.0872,81.9701,82.0119,9594.0
2018-08-06 13:30:00,98.05,98.12,98.0,98.0,4050.0,81.9868,82.0453,81.945,81.945,4050.0
2018-08-06 14:00:00,98.02,98.1,97.96,98.05,6200.0,81.9617,82.0286,81.9116,81.9868,6200.0
2018-08-06 14:30:00,98.09,98.17,97.97,98.08,6692.0,82.0203,82.0872,81.9199,82.0119,6692.0
2018-08-06 15:00:00,98.1,98.24,98.09,98.18,9191.0,82.0286,82.1457,82.0203,82.0955,9191.0
2018-08-06 15:30:00,98.18,98.21,97.89,97.94,28256.0,82.0955,82.1206,81.853,81.8948,28256.0
2018-08-07 09:30:00,98.46,99.36,98.33,99.22,24697.0,82.3296,83.0822,82.2209,82.9651,24697.0
2018-08-07 10:00:00,99.16,99.85,98.93,99.85,57138.0,82.915,83.4919,82.7227,83.4919,57138.0
2018-08-07 10:30:00,99.9,100.1,99.71,99.89,74960.0,83.5337,83.701,83.3749,83.5254,74960.0
2018-08-07 11:00:00,99.92,100.36,99.86,100.17,43038.0,83.5505,83.9184,83.5003,83.7595,43038.0
2018-08-07 11:30:00,99.98,99.98,99.77,99.95,5579.0,83.6006,83.6006,83.425,83.5755,5579.0
2018-08-07 12:00:00,99.89,100.04,99.89,100.02,3200.0,83.5254,83.6508,83.5254,83.6341,3200.0
2018-08-07 12:30:00,99.92,100.12,99.88,100.03,3901.0,83.5505,83.7177,83.517,83.6424,3901.0
2018-08-07 13:00:00,100.11,100.24,100.09,100.15,29976.0,83.7093,83.818,83.6926,83.7428,29976.0
2018-08-07 13:30:00,100.17,100.18,100.02,100.14,23257.0,83.7595,83.7679,83.6341,83.7344,23257.0
2018-08-07 14:00:00,100.14,100.4,100.11,100.39,13940.0,83.7344,83.9518,83.7093,83.9435,13940.0
2018-08-07 14:30:00,100.37,100.44,100.28,100.39,13921.0,83.9267,83.9853,83.8515,83.9435,13921.0
2018-08-07 15:00:00,100.4,100.75,100.32,100.7,23241.0,83.9518,84.2445,83.8849,84.2027,23241.0
2018-08-07 15:30:00,100.69,100.77,100.25,100.45,84351.0,84.1943,84.2612,83.8264,83.9936,84351.0
2018-08-08 09:30:00,100.66,100.74,100.12,100.39,11320.0,84.1692,84.2361,83.7177,83.9435,11320.0
2018-08-08 10:00:00,100.53,100.96,100.4,100.72,6877.0,84.0605,84.4201,83.9518,84.2194,6877.0
2018-08-08 10:30:00,100.72,100.94,100.62,100.82,6304.0,84.2194,84.4034,84.1358,84.303,6304.0
2018-08-08 11:00:00,100.86,100.89,100.76,100.81,5000.0,84.3365,84.3616,84.2528,84.2947,5000.0
2018-08-08 11:30:00,100.81,100.85,100.44,100.55,9184.0,84.2947,84.3281,83.9853,84.0773,9184.0
2018-08-08 12:00:00,100.54,100.68,100.36,100.63,11300.0,84.0689,84.186,83.9184,84.1441,11300.0
2018-08-08 12:30:00,100.61,100.79,100.5,100.64,13117.0,84.1274,84.2779,84.0354,84.1525,13117.0
2018-08-08 13:00:00,100.61,100.7,100.53,100.64,9805.0,84.1274,84.2027,84.0605,84.1525,9805.0
2018-08-08 13:30:00,100.62,100.92,100.54,100.81,26985.0,84.1358,84.3866,84.0689,84.2947,26985.0
2018-08-08 14:00:00,100.78,100.83,100.67,100.73,19536.0,84.2696,84.3114,84.1776,84.2278,19536.0
2018-08-08 14:30:00,100.77,100.89,100.68,100.86,13435.0,84.2612,84.3616,84.186,84.3365,13435.0
2018-08-08 15:00:00,100.91,100.91,100.81,100.87,10602.0,84.3783,84.3783,84.2947,84.3448,10602.0
2018-08-08 15:30:00,100.86,101.01,100.84,100.96,29496.0,84.3365,84.4619,84.3197,84.4201,29496.0
2018-08-09 09:30:00,100.98,101.02,100.33,101.02,10688.0,84.4368,84.4703,83.8933,84.4703,10688.0
2018-08-09 10:00:00,101.02,101.12,100.57,100.78,44283.0,84.4703,84.5539,84.094,84.2696,44283.0
2018-08-09 10:30:00,100.73,100.79,99.78,100.3,106562.0,84.2278,84.2779,83.4334,83.8682,106562.0
2018-08-09 11:00:00,100.35,100.63,99.77,100.0,53672.0,83.91,84.1441,83.425,83.6174,53672.0
2018-08-09 11:30:00,100.02,100.07,98.96,98.96,73599.0,83.6341,83.6759,82.7477,82.7477,73599.0
2018-08-09 12:00:00,98.96,99.79,98.96,99.55,43412.0,82.7477,83.4418,82.7477,83.2411,43412.0
2018-08-09 12:30:00,99.55,99.95,99.42,99.86,19859.0,83.2411,83.5755,83.1324,83.5003,19859.0
2018-08-09 13:00:00,99.83,99.89,99.62,99.89,14902.0,83.4752,83.5254,83.2996,83.5254,14902.0
2018-08-09 13:30:00,99.87,99.96,99.8,99.96,10030.0,83.5087,83.5839,83.4501,83.5839,10030.0
2018-08-09 14:00:00,99.92,100.01,99.27,99.37,32490.0,83.5505,83.6257,83.0069,83.0906,32490.0
2018-08-09 14:30:00,99.3,99.49,98.97,99.49,20402.0,83.032,83.1909,82.7561,83.1909,20402.0
2018-08-09 15:00:00,99.53,99.81,99.18,99.34,13579.0,83.2244,83.4585,82.9317,83.0655,13579.0
2018-08-09 15:30:00,99.24,99.54,99.02,99.25,97268.0,82.9819,83.2327,82.7979,82.9902,97268.0
2018-08-10 09:30:00,97.61,97.61,94.42,95.11,114910.0,81.6189,81.6189,78.9515,79.5285,114910.0
2018-08-10 10:00:00,95.08,95.91,94.99,95.74,169461.0,79.5034,80.1974,79.4281,80.0553,169461.0
2018-08-10 10:30:00,95.74,96.05,95.66,95.94,118407.0,80.0553,80.3145,79.9884,80.2225,118407.0
2018-08-10 11:00:00,95.9,96.7,95.86,96.1,110139.0,80.189,80.858,80.1556,80.3563,110139.0
2018-08-10 11:30:00,96.1,96.11,95.6,95.77,63035.0,80.3563,80.3646,79.9382,80.0803,63035.0
2018-08-10 12:00:00,95.76,95.8,95.59,95.62,31081.0,80.072,80.1054,79.9298,79.9549,31081.0
2018-08-10 12:30:00,95.61,95.82,95.59,95.67,19753.0,79.9466,80.1222,79.9298,79.9967,19753.0
2018-08-10 13:00:00,95.6,95.74,95.39,95.45,15460.0,79.9382,80.0553,79.7626,79.8128,15460.0
2018-08-10 13:30:00,95.48,95.57,95.34,95.36,24961.0,79.8379,79.9131,79.7208,79.7375,24961.0
2018-08-10 14:00:00,95.38,95.5,95.1,95.17,67268.0,79.7542,79.8546,79.5201,79.5786,67268.0
2018-08-10 14:30:00,95.12,95.45,94.96,95.43,121021.0,79.5368,79.8128,79.403,79.796,121021.0
2018-08-10 15:00:00,95.44,95.98,95.05,95.75,67724.0,79.8044,80.2559,79.4783,80.0636,67724.0
2018-08-10 15:30:00,95.74,96.1,95.6,95.6,58306.0,80.0553,80.3563,79.9382,79.9382,58306.0
2018-08-13 09:30:00,95.46,96.39,95.14,96.0,68369.0,79.8211,80.5988,79.5536,80.2727,68369.0
2018-08-13 10:00:00,96.08,96.18,95.74,95.74,6533.0,80.3396,80.4232,80.0553,80.0553,6533.0
2018-08-13 10:30:00,95.73,95.83,95.11,95.58,64319.0,80.0469,80.1305,79.5285,79.9215,64319.0
2018-08-13 11:00:00,95.45,95.6,94.9,94.98,6730.0,79.8128,79.9382,79.3529,79.4198,6730.0
2018-08-13 11:30:00,95.0,95.05,94.78,94.83,9152.0,79.4365,79.4783,79.2525,79.2943,9152.0
2018-08-13 12:00:00,94.82,95.29,94.74,95.29,59528.0,79.286,79.679,79.2191,79.679,59528.0
2018-08-13 12:30:00,95.32,95.39,95.15,95.26,5177.0,79.7041,79.7626,79.5619,79.6539,5177.0
2018-08-13 13:00:00,95.26,95.5,95.17,95.4,14810.0,79.6539,79.8546,79.5786,79.771,14810.0
2018-08-13 13:30:00,95.41,95.41,95.11,95.35,114287.0,79.7793,79.7793,79.5285,79.7291,114287.0
2018-08-13 14:00:00,95.47,95.51,95.26,95.27,14455.0,79.8295,79.8629,79.6539,79.6623,14455.0
2018-08-13 14:30:00,95.36,95.46,95.03,95.18,10968.0,79.7375,79.8211,79.4616,79.587,10968.0
2018-08-13 15:00:00,95.12,95.24,95.05,95.22,11011.0,79.5368,79.6372,79.4783,79.6204,11011.0
2018-08-13 15:30:00,95.27,95.46,95.23,95.27,36804.0,79.6623,79.8211,79.6288,79.6623,36804.0
2018-08-14 09:30:00,96.07,97.59,95.96,96.01,13792.0,80.3312,81.6022,80.2392,80.281,13792.0
2018-08-14 10:00:00,95.99,96.12,95.76,95.9,12521.0,80.2643,80.373,80.072,80.189,12521.0
2018-08-14 10:30:00,95.98,96.12,95.67,95.85,23266.0,80.2559,80.373,79.9967,80.1472,23266.0
2018-08-14 11:00:00,95.91,96.13,95.76,95.77,8686.0,80.1974,80.3814,80.072,80.0803,8686.0
2018-08-14 11:30:00,95.86,96.1,95.76,96.0,15729.0,80.1556,80.3563,80.072,80.2727,15729.0
2018-08-14 12:00:00,96.0,96.12,95.86,96.01,25793.0,80.2727,80.373,80.1556,80.281,25793.0
2018-08-14 12:30:00,96.01,96.06,95.79,95.86,10350.0,80.281,80.3228,80.0971,80.1556,10350.0
2018-08-14 13:00:00,95.89,96.03,95.88,95.96,20921.0,80.1807,80.2977,80.1723,80.2392,20921.0
2018-08-14 13:30:00,95.93,96.02,95.88,95.91,39382.0,80.2141,80.2894,80.1723,80.1974,39382.0
2018-08-14 14:00:00,95.91,96.15,95.87,96.0,51129.0,80.1974,80.3981,80.164,80.2727,51129.0
2018-08-14 14:30:00,96.01,96.11,95.96,96.03,97351.0,80.281,80.3646,80.2392,80.2977,97351.0
2018-08-14 15:00:00,96.02,96.15,96.0,96.05,262363.0,80.2894,80.3981,80.2727,80.3145,262363.0
2018-08-14 15:30:00,96.03,96.17,95.88,96.0,230591.0,80.2977,80.4148,80.1723,80.2727,230591.0
2018-08-15 09:30:00,95.14,95.14,93.99,94.09,15018.0,79.5536,79.5536,78.592,78.6756,15018.0
2018-08-15 10:00:00,94.16,94.85,94.16,94.5,6806.0,78.7341,79.3111,78.7341,79.0184,6806.0
2018-08-15 10:30:00,94.42,94.58,94.08,94.21,27430.0,78.9515,79.0853,78.6672,78.7759,27430.0
2018-08-15 11:00:00,94.32,95.06,94.32,94.72,6626.0,78.8679,79.4867,78.8679,79.2024,6626.0
2018-08-15 11:30:00,94.66,94.82,94.44,94.45,9950.0,79.1522,79.286,78.9682,78.9766,9950.0
2018-08-15 12:00:00,94.45,95.39,94.35,95.28,39743.0,78.9766,79.7626,78.893,79.6706,39743.0
2018-08-15 12:30:00,95.29,95.29,94.87,94.93,13236.0,79.679,79.679,79.3278,79.378,13236.0
2018-08-15 13:00:00,94.95,95.08,94.73,94.87,11483.0,79.3947,79.5034,79.2107,79.3278,11483.0
2018-08-15 13:30:00,94.76,94.87,94.62,94.71,8192.0,79.2358,79.3278,79.1187,79.194,8192.0
2018-08-15 14:00:00,94.72,94.81,94.62,94.7,4500.0,79.2024,79.2776,79.1187,79.1856,4500.0
2018-08-15 14:30:00,94.7,94.99,94.69,94.83,108589.0,79.1856,79.4281,79.1773,79.2943,108589.0
2018-08-15 15:00:00,94.9,94.95,94.75,94.95,6584.0,79.3529,79.3947,79.2274,79.3947,6584.0
2018-08-15 15:30:00,94.97,94.97,94.65,94.67,38323.0,79.4114,79.4114,79.1438,79.1606,38323.0
2018-08-16 09:30:00,95.39,95.39,94.75,95.22,14722.0,79.7626,79.7626,79.2274,79.6204,14722.0
2018-08-16 10:00:00,95.06,95.82,94.98,95.53,11937.0,79.4867,80.1222,79.4198,79.8797,11937.0
2018-08-16 10:30:00,95.5,95.72,95.38,95.57,23800.0,79.8546,80.0385,79.7542,79.9131,23800.0
2018-08-16 11:00:00,95.62,96.11,95.54,95.95,6710.0,79.9549,80.3646,79.888,80.2309,6710.0
2018-08-16 11:30:00,95.92,96.02,95.3,95.45,9493.0,80.2058,80.2894,79.6873,79.8128,9493.0
2018-08-16 12:00:00,95.45,95.46,95.09,95.23,12788.0,79.8128,79.8211,79.5117,79.6288,12788.0
2018-08-16 12:30:00,95.15,95.2,94.9,95.12,17826.0,79.5619,79.6037,79.3529,79.5368,17826.0
2018-08-16 13:00:00,95.09,95.42,94.93,95.36,71125.0,79.5117,79.7877,79.378,79.7375,71125.0
2018-08-16 13:30:00,95.34,95.43,95.19,95.37,12267.0,79.7208,79.796,79.5954,79.7459,12267.0
2018-08-16 14:00:00,95.31,95.47,95.19,95.39,13434.0,79.6957,79.8295,79.5954,79.7626,13434.0
2018-08-16 14:30:00,95.35,95.6,95.35,95.4,7599.0,79.7291,79.9382,79.7291,79.771,7599.0
2018-08-16 15:00:00,95.4,95.76,95.39,95.73,15986.0,79.771,80.072,79.7626,80.0469,15986.0
2018-08-16 15:30:00,95.77,95.77,95.55,95.62,31770.0,80.0803,80.0803,79.8964,79.9549,31770.0
2018-08-17 09:30:00,95.39,96.07,95.15,95.98,40664.0,79.7626,80.3312,79.5619,80.2559,40664.0
2018-08-17 10:00:00,95.99,96.6,95.76,96.0,37518.0,80.2643,80.7744,80.072,80.2727,37518.0
2018-08-17 10:30:00,96.02,96.25,95.79,95.86,51072.0,80.2894,80.4817,80.0971,80.1556,51072.0
2018-08-17 11:00:00,95.77,95.79,95.62,95.72,7822.0,80.0803,80.0971,79.9549,80.0385,7822.0
2018-08-17 11:30:00,95.7,96.09,95.6,95.71,5220.0,80.0218,80.3479,79.9382,80.0302,5220.0
2018-08-17 12:00:00,95.72,96.02,95.69,95.82,9475.0,80.0385,80.2894,80.0134,80.1222,9475.0
2018-08-17 12:30:00,95.82,96.18,95.82,96.18,3000.0,80.1222,80.4232,80.1222,80.4232,3000.0
2018-08-17 13:00:00,96.09,96.09,95.78,95.78,5700.0,80.3479,80.3479,80.0887,80.0887,5700.0
2018-08-17 13:30:00,95.83,95.83,95.72,95.82,4900.0,80.1305,80.1305,80.0385,80.1222,4900.0
2018-08-17 14:00:00,95.84,96.11,95.82,96.0,34869.0,80.1389,80.3646,80.1222,80.2727,34869.0
2018-08-17 14:30:00,95.98,97.19,95.98,96.8,259199.0,80.2559,81.2677,80.2559,80.9416,259199.0
2018-08-17 15:00:00,96.8,96.8,96.45,96.45,28528.0,80.9416,80.9416,80.6489,80.6489,28528.0
2018-08-17 15:30:00,96.39,96.85,96.39,96.45,76278.0,80.5988,80.9834,80.5988,80.6489,76278.0
2018-08-20 09:30:00,96.27,96.66,96.27,96.3,4983.0,80.4984,80.8245,80.4984,80.5235,4983.0
2018-08-20 10:00:00,96.46,97.28,96.44,97.09,22291.0,80.6573,81.343,80.6406,81.1841,22291.0
2018-08-20 10:30:00,97.1,97.21,96.89,97.07,28758.0,81.1925,81.2844,81.0169,81.1674,28758.0
2018-08-20 11:00:00,96.99,97.18,96.9,96.95,12130.0,81.1005,81.2593,81.0252,81.067,12130.0
2018-08-20 11:30:00,96.84,96.9,96.66,96.67,4255.0,80.975,81.0252,80.8245,80.8329,4255.0
2018-08-20 12:00:00,96.73,96.87,96.72,96.77,6501.0,80.8831,81.0001,80.8747,80.9165,6501.0
2018-08-20 12:30:00,96.75,96.96,96.72,96.95,9312.0,80.8998,81.0754,80.8747,81.067,9312.0
2018-08-20 13:00:00,96.96,96.97,96.83,96.95,5894.0,81.0754,81.0838,80.9667,81.067,5894.0
2018-08-20 13:30:00,96.92,97.11,96.78,97.06,17018.0,81.0419,81.2008,80.9249,81.159,17018.0
2018-08-20 14:00:00,97.07,97.41,96.94,97.32,46832.0,81.1674,81.4517,81.0587,81.3764,46832.0
2018-08-20 14:30:00,97.36,97.43,97.18,97.25,12150.0,81.4099,81.4684,81.2593,81.3179,12150.0
2018-08-20 15:00:00,97.3,97.4,97.0,97.05,16388.0,81.3597,81.4433,81.1088,81.1506,16388.0
2018-08-20 15:30:00,97.05,97.12,96.88,97.0,32706.0,81.1506,81.2092,81.0085,81.1088,32706.0
2018-08-21 09:30:00,97.37,97.84,96.33,97.34,17060.0,81.4182,81.8112,80.5486,81.3931,17060.0
2018-08-21 10:00:00,97.33,97.84,97.24,97.76,13884.0,81.3848,81.8112,81.3095,81.7443,13884.0
2018-08-21 10:30:00,97.79,97.89,97.56,97.89,22653.0,81.7694,81.853,81.5771,81.853,22653.0
2018-08-21 11:00:00,97.95,98.16,97.73,97.81,47037.0,81.9032,82.0788,81.7192,81.7861,47037.0
2018-08-21 11:30:00,97.81,97.89,97.76,97.84,4394.0,81.7861,81.853,81.7443,81.8112,4394.0
2018-08-21 12:00:00,97.84,97.84,97.6,97.75,30545.0,81.8112,81.8112,81.6105,81.736,30545.0
2018-08-21 12:30:00,97.72,98.31,97.72,98.17,29084.0,81.7109,82.2042,81.7109,82.0872,29084.0
2018-08-21 13:00:00,98.15,98.22,98.0,98.01,8943.0,82.0704,82.129,81.945,81.9534,8943.0
2018-08-21 13:30:00,98.08,98.15,98.01,98.11,12329.0,82.0119,82.0704,81.9534,82.037,12329.0
2018-08-21 14:00:00,98.13,98.13,97.96,97.96,7538.0,82.0537,82.0537,81.9116,81.9116,7538.0
2018-08-21 14:30:00,97.9,97.93,97.6,97.75,7576.0,81.8614,81.8865,81.6105,81.736,7576.0
2018-08-21 15:00:00,97.73,97.75,97.39,97.39,20732.0,81.7192,81.736,81.4349,81.4349,20732.0
2018-08-21 15:30:00,97.45,97.63,97.41,97.54,32907.0,81.4851,81.6356,81.4517,81.5604,32907.0
2018-08-22 09:30:00,97.42,98.1,96.79,97.95,18597.0,81.46,82.0286,80.9332,81.9032,18597.0
2018-08-22 10:00:00,97.9,98.66,97.9,98.0,21695.0,81.8614,82.4969,81.8614,81.945,21695.0
2018-08-22 10:30:00,97.95,98.3,97.86,98.03,18257.0,81.9032,82.1959,81.8279,81.9701,18257.0
2018-08-22 11:00:00,98.03,98.2,97.91,98.01,17149.0,81.9701,82.1122,81.8698,81.9534,17149.0
2018-08-22 11:30:00,97.93,98.11,97.82,98.0,31130.0,81.8865,82.037,81.7945,81.945,31130.0
2018-08-22 12:00:00,97.96,98.01,97.81,97.99,35008.0,81.9116,81.9534,81.7861,81.9366,35008.0
2018-08-22 12:30:00,97.95,98.05,97.85,98.05,8291.0,81.9032,81.9868,81.8196,81.9868,8291.0
2018-08-22 13:00:00,98.05,98.12,98.0,98.05,14262.0,81.9868,82.0453,81.945,81.9868,14262.0
2018-08-22 13:30:00,98.07,98.07,97.9,97.93,7268.0,82.0035,82.0035,81.8614,81.8865,7268.0
2018-08-22 14:00:00,97.95,98.35,97.92,98.35,41052.0,81.9032,82.2377,81.8781,82.2377,41052.0
2018-08-22 14:30:00,98.3,98.4,98.08,98.37,22234.0,82.1959,82.2795,82.0119,82.2544,22234.0
2018-08-22 15:00:00,98.3,98.48,97.98,98.13,9922.0,82.1959,82.3464,81.9283,82.0537,9922.0
2018-08-22 15:30:00,98.16,98.26,98.0,98.25,33040.0,82.0788,82.1624,81.945,82.1541,33040.0
2018-08-23 09:30:00,98.18,98.3,98.13,98.27,43800.0,82.0955,82.1959,82.0537,82.1708,43800.0
2018-08-23 10:00:00,98.17,98.17,97.64,97.87,4944.0,82.0872,82.0872,81.644,81.8363,4944.0
2018-08-23 10:30:00,97.88,97.88,97.7,97.79,8003.0,81.8447,81.8447,81.6942,81.7694,8003.0
2018-08-23 11:00:00,97.76,97.8,97.53,97.65,6350.0,81.7443,81.7778,81.552,81.6523,6350.0
2018-08-23 11:30:00,97.67,97.75,97.5,97.71,7903.0,81.6691,81.736,81.5269,81.7025,7903.0
2018-08-23 12:00:00,97.76,97.84,97.55,97.75,13329.0,81.7443,81.8112,81.5687,81.736,13329.0
2018-08-23 12:30:00,97.81,97.88,97.56,97.56,7699.0,81.7861,81.8447,81.5771,81.5771,7699.0
2018-08-23 13:00:00,97.58,97.6,97.27,97.52,6500.0,81.5938,81.6105,81.3346,81.5436,6500.0
2018-08-23 13:30:00,97.56,97.63,97.32,97.4,8392.0,81.5771,81.6356,81.3764,81.4433,8392.0
2018-08-23 14:00:00,97.4,97.62,97.4,97.54,7738.0,81.4433,81.6273,81.4433,81.5604,7738.0
2018-08-23 14:30:00,97.47,97.47,96.66,96.66,15807.0,81.5018,81.5018,80.8245,80.8245,15807.0
2018-08-23 15:00:00,96.65,97.13,96.65,97.13,31989.0,80.8162,81.2175,80.8162,81.2175,31989.0
2018-08-23 15:30:00,97.1,97.2,96.74,96.94,142158.0,81.1925,81.2761,80.8914,81.0587,142158.0
2018-08-24 09:30:00,97.52,98.02,97.16,97.24,12399.0,81.5436,81.9617,81.2426,81.3095,12399.0
2018-08-24 10:00:00,97.2,98.23,97.2,97.84,6459.0,81.2761,82.1373,81.2761,81.8112,6459.0
2018-08-24 10:30:00,97.94,98.12,97.94,98.04,1600.0,81.8948,82.0453,81.8948,81.9785,1600.0
2018-08-24 11:00:00,98.02,98.05,97.47,97.47,12279.0,81.9617,81.9868,81.5018,81.5018,12279.0
2018-08-24 11:30:00,97.4,97.59,97.24,97.35,11650.0,81.4433,81.6022,81.3095,81.4015,11650.0
2018-08-24 12:00:00,97.3,97.52,97.3,97.51,8723.0,81.3597,81.5436,81.3597,81.5353,8723.0
2018-08-24 12:30:00,97.45,97.5,97.31,97.31,7400.0,81.4851,81.5269,81.368,81.368,7400.0
2018-08-24 13:00:00,97.26,97.26,96.9,97.16,8856.0,81.3262,81.3262,81.0252,81.2426,8856.0
2018-08-24 13:30:00,97.08,97.09,96.47,96.76,23279.0,81.1757,81.1841,80.6657,80.9082,23279.0
2018-08-24 14:00:00,96.8,97.01,96.74,96.92,19002.0,80.9416,81.1172,80.8914,81.0419,19002.0
2018-08-24 14:30:00,96.95,97.07,96.94,97.02,10922.0,81.067,81.1674,81.0587,81.1256,10922.0
2018-08-24 15:00:00,97.03,97.22,96.93,97.0,20490.0,81.1339,81.2928,81.0503,81.1088,20490.0
2018-08-24 15:30:00,96.99,97.2,96.99,97.06,47071.0,81.1005,81.2761,81.1005,81.159,47071.0
2018-08-27 09:30:00,97.9,99.36,97.9,99.36,12653.0,81.8614,83.0822,81.8614,83.0822,12653.0
2018-08-27 10:00:00,99.11,99.32,98.78,99.32,4749.0,82.8732,83.0488,82.5972,83.0488,4749.0
2018-08-27 10:30:00,99.38,99.39,99.06,99.1,6400.0,83.0989,83.1073,82.8314,82.8648,6400.0
2018-08-27 11:00:00,99.21,99.46,99.13,99.46,3300.0,82.9568,83.1658,82.8899,83.1658,3300.0
2018-08-27 11:30:00,99.4,99.6,99.23,99.42,4895.0,83.1157,83.2829,82.9735,83.1324,4895.0
2018-08-27 12:00:00,99.22,99.3,98.72,98.93,9900.0,82.9651,83.032,82.5471,82.7227,9900.0
2018-08-27 12:30:00,98.87,99.34,98.84,99.27,21771.0,82.6725,83.0655,82.6474,83.0069,21771.0
2018-08-27 13:00:00,99.28,99.29,98.92,98.92,3458.0,83.0153,83.0237,82.7143,82.7143,3458.0
2018-08-27 13:30:00,98.99,99.09,98.55,98.77,11562.0,82.7728,82.8564,82.4049,82.5889,11562.0
2018-08-27 14:00:00,98.69,98.8,98.64,98.8,5096.0,82.522,82.6139,82.4802,82.6139,5096.0
2018-08-27 14:30:00,98.83,99.15,98.83,99.15,4393.0,82.639,82.9066,82.639,82.9066,4393.0
2018-08-27 15:00:00,99.15,99.17,98.78,99.01,6514.0,82.9066,82.9233,82.5972,82.7895,6514.0
2018-08-27 15:30:00,98.94,99.08,98.63,98.95,28162.0,82.731,82.8481,82.4718,82.7394,28162.0
2018-08-28 09:30:00,98.7,99.53,98.7,98.94,8582.0,82.5303,83.2244,82.5303,82.731,8582.0
2018-08-28 10:00:00,98.87,98.87,98.01,98.18,9109.0,82.6725,82.6725,81.9534,82.0955,9109.0
2018-08-28 10:30:00,98.18,98.41,98.05,98.3,16682.0,82.0955,82.2878,81.9868,82.1959,16682.0
2018-08-28 11:00:00,98.36,98.37,98.12,98.25,10745.0,82.246,82.2544,82.0453,82.1541,10745.0
2018-08-28 11:30:00,98.19,98.25,97.91,97.96,4000.0,82.1039,82.1541,81.8698,81.9116,4000.0
2018-08-28 12:00:00,98.01,98.16,97.92,97.96,9093.0,81.9534,82.0788,81.8781,81.9116,9093.0
2018-08-28 12:30:00,97.87,97.94,97.75,97.81,12793.0,81.8363,81.8948,81.736,81.7861,12793.0
2018-08-28 13:00:00,97.83,97.83,97.64,97.65,1700.0,81.8029,81.8029,81.644,81.6523,1700.0
2018-08-28 13:30:00,97.51,97.61,97.07,97.07,2805.0,81.5353,81.6189,81.1674,81.1674,2805.0
2018-08-28 14:00:00,97.05,97.11,96.92,97.04,1600.0,81.1506,81.2008,81.0419,81.1423,1600.0
2018-08-28 14:30:00,97.04,97.04,96.17,96.17,9991.0,81.1423,81.1423,80.4148,80.4148,9991.0
2018-08-28 15:00:00,96.16,96.78,96.16,96.75,13088.0,80.4064,80.9249,80.4064,80.8998,13088.0
2018-08-28 15:30:00,96.62,97.06,96.59,96.86,45190.0,80.7911,81.159,80.766,80.9918,45190.0
2018-08-29 09:30:00,96.88,97.09,96.84,96.98,5899.0,81.0085,81.1841,80.975,81.0921,5899.0
2018-08-29 10:00:00,96.98,97.09,96.7,97.09,19788.0,81.0921,81.1841,80.858,81.1841,19788.0
2018-08-29 10:30:00,97.18,97.19,96.93,97.06,4250.0,81.2593,81.2677,81.0503,81.159,4250.0
2018-08-29 11:00:00,97.18,97.37,97.11,97.18,2800.0,81.2593,81.4182,81.2008,81.2593,2800.0
2018-08-29 11:30:00,97.16,97.41,97.16,97.29,5763.0,81.2426,81.4517,81.2426,81.3513,5763.0
2018-08-29 12:00:00,97.2,97.27,97.06,97.27,19589.0,81.2761,81.3346,81.159,81.3346,19589.0
2018-08-29 12:30:00,97.24,97.44,97.0,97.14,18759.0,81.3095,81.4768,81.1088,81.2259,18759.0
2018-08-29 13:00:00,97.15,97.29,97.02,97.22,7110.0,81.2343,81.3513,81.1256,81.2928,7110.0
2018-08-29 13:30:00,97.15,97.27,97.11,97.24,3201.0,81.2343,81.3346,81.2008,81.3095,3201.0
2018-08-29 14:00:00,97.21,97.39,97.18,97.28,9611.0,81.2844,81.4349,81.2593,81.343,9611.0
2018-08-29 14:30:00,97.22,97.34,97.14,97.22,8195.0,81.2928,81.3931,81.2259,81.2928,8195.0
2018-08-29 15:00:00,97.29,97.55,97.29,97.48,5125.0,81.3513,81.5687,81.3513,81.5102,5125.0
2018-08-29 15:30:00,97.49,97.83,97.45,97.65,34769.0,81.5186,81.8029,81.4851,81.6523,34769.0
2018-08-30 09:30:00,96.89,96.9,95.72,95.72,4128.0,81.0169,81.0252,80.0385,80.0385,4128.0
2018-08-30 10:00:00,95.73,96.25,95.67,96.21,13445.0,80.0469,80.4817,79.9967,80.4483,13445.0
2018-08-30 10:30:00,96.14,96.27,95.59,95.64,7500.0,80.3897,80.4984,79.9298,79.9716,7500.0
2018-08-30 11:00:00,95.73,95.87,95.5,95.77,41413.0,80.0469,80.164,79.8546,80.0803,41413.0
2018-08-30 11:30:00,95.65,95.91,95.64,95.77,8200.0,79.98,80.1974,79.9716,80.0803,8200.0
2018-08-30 12:00:00,95.77,96.04,95.67,96.04,9000.0,80.0803,80.3061,79.9967,80.3061,9000.0
2018-08-30 12:30:00,96.09,96.83,96.09,96.83,5300.0,80.3479,80.9667,80.3479,80.9667,5300.0
2018-08-30 13:00:00,96.87,97.05,96.84,97.05,6922.0,81.0001,81.1506,80.975,81.1506,6922.0
2018-08-30 13:30:00,96.94,96.96,96.63,96.88,19197.0,81.0587,81.0754,80.7995,81.0085,19197.0
2018-08-30 14:00:00,96.88,97.05,96.49,96.74,10361.0,81.0085,81.1506,80.6824,80.8914,10361.0
2018-08-30 14:30:00,96.74,96.96,96.65,96.88,7639.0,80.8914,81.0754,80.8162,81.0085,7639.0
2018-08-30 15:00:00,96.92,96.93,96.64,96.75,7078.0,81.0419,81.0503,80.8078,80.8998,7078.0
2018-08-30 15:30:00,96.82,97.06,96.82,96.93,27192.0,80.9583,81.159,80.9583,81.0503,27192.0
2018-08-31 09:30:00,96.68,96.96,95.15,96.43,17804.0,80.8413,81.0754,79.5619,80.6322,17804.0
2018-08-31 10:00:00,96.42,97.56,96.29,97.34,38240.0,80.6239,81.5771,80.5152,81.3931,38240.0
2018-08-31 10:30:00,97.37,97.41,96.75,96.82,15200.0,81.4182,81.4517,80.8998,80.9583,15200.0
2018-08-31 11:00:00,96.89,96.89,96.27,96.29,9200.0,81.0169,81.0169,80.4984,80.5152,9200.0
2018-08-31 11:30:00,96.3,96.44,96.19,96.19,4600.0,80.5235,80.6406,80.4315,80.4315,4600.0
2018-08-31 12:00:00,96.11,96.11,95.18,95.43,17013.0,80.3646,80.3646,79.587,79.796,17013.0
2018-08-31 12:30:00,95.33,95.56,95.12,95.56,18543.0,79.7124,79.9047,79.5368,79.9047,18543.0
2018-08-31 13:00:00,95.6,96.04,95.5,95.84,11137.0,79.9382,80.3061,79.8546,80.1389,11137.0
2018-08-31 13:30:00,95.86,95.87,95.42,95.65,22541.0,80.1556,80.164,79.7877,79.98,22541.0
2018-08-31 14:00:00,95.72,95.89,95.6,95.89,11716.0,80.0385,80.1807,79.9382,80.1807,11716.0
2018-08-31 14:30:00,95.87,96.16,95.85,96.03,7646.0,80.164,80.4064,80.1472,80.2977,7646.0
2018-08-31 15:00:00,96.04,96.29,95.65,95.81,25274.0,80.3061,80.5152,79.98,80.1138,25274.0
2018-08-31 15:30:00,95.8,95.93,95.53,95.88,62614.0,80.1054,80.2141,79.8797,80.1723,62614.0
2018-09-04 09:30:00,95.43,96.1,95.08,95.74,72204.0,79.796,80.3563,79.5034,80.0553,72204.0
2018-09-04 10:00:00,95.71,95.89,95.63,95.8,8761.0,80.0302,80.1807,79.9633,80.1054,8761.0
2018-09-04 10:30:00,95.86,95.86,95.58,95.75,29960.0,80.1556,80.1556,79.9215,80.0636,29960.0
2018-09-04 11:00:00,95.84,95.84,95.52,95.64,18012.0,80.1389,80.1389,79.8713,79.9716,18012.0
2018-09-04 11:30:00,95.6,96.08,95.58,95.84,14139.0,79.9382,80.3396,79.9215,80.1389,14139.0
2018-09-04 12:00:00,95.81,95.81,95.53,95.66,26242.0,80.1138,80.1138,79.8797,79.9884,26242.0
2018-09-04 12:30:00,95.62,95.68,95.47,95.67,38230.0,79.9549,80.0051,79.8295,79.9967,38230.0
2018-09-04 13:00:00,95.65,95.7,94.76,94.78,49914.0,79.98,80.0218,79.2358,79.2525,49914.0
2018-09-04 13:30:00,94.81,94.81,94.39,94.48,5907.0,79.2776,79.2776,78.9264,79.0017,5907.0
2018-09-04 14:00:00,94.52,94.92,94.49,94.92,18577.0,79.0351,79.3696,79.01,79.3696,18577.0
2018-09-04 14:30:00,94.91,95.08,94.3,94.43,23875.0,79.3612,79.5034,78.8512,78.9599,23875.0
2018-09-04 15:00:00,94.47,94.55,94.19,94.32,8478.0,78.9933,79.0602,78.7592,78.8679,8478.0
2018-09-04 15:30:00,94.33,94.53,94.02,94.3,46450.0,78.8763,79.0435,78.617,78.8512,46450.0
2018-09-05 09:30:00,93.81,94.24,93.6,93.6,21675.0,78.4414,78.801,78.2658,78.2658,21675.0
2018-09-05 10:00:00,93.54,93.92,93.54,93.81,6617.0,78.2157,78.5334,78.2157,78.4414,6617.0
2018-09-05 10:30:00,93.89,94.01,93.69,93.82,8949.0,78.5083,78.6087,78.3411,78.4498,8949.0
2018-09-05 11:00:00,93.85,93.85,93.18,93.22,7237.0,78.4749,78.4749,77.9147,77.9481,7237.0
2018-09-05 11:30:00,93.22,93.87,93.21,93.85,5858.0,77.9481,78.4916,77.9397,78.4749,5858.0
2018-09-05 12:00:00,93.86,94.19,93.82,94.01,7401.0,78.4833,78.7592,78.4498,78.6087,7401.0
2018-09-05 12:30:00,94.04,94.12,94.0,94.08,5396.0,78.6338,78.7007,78.6003,78.6672,5396.0
2018-09-05 13:00:00,94.06,94.15,93.99,94.12,6330.0,78.6505,78.7257,78.592,78.7007,6330.0
2018-09-05 13:30:00,94.01,94.07,93.87,93.87,4900.0,78.6087,78.6588,78.4916,78.4916,4900.0
2018-09-05 14:00:00,93.88,93.99,93.81,93.91,5928.0,78.5,78.592,78.4414,78.5251,5928.0
2018-09-05 14:30:00,93.9,94.02,93.89,94.02,5758.0,78.5167,78.617,78.5083,78.617,5758.0
2018-09-05 15:00:00,93.92,94.16,93.92,94.16,8782.0,78.5334,78.7341,78.5334,78.7341,8782.0
2018-09-05 15:30:00,94.15,94.2,94.01,94.03,39988.0,78.7257,78.7675,78.6087,78.6254,39988.0
2018-09-06 09:30:00,93.91,95.4,93.91,95.33,10744.0,78.5251,79.771,78.5251,79.7124,10744.0
2018-09-06 10:00:00,95.28,95.93,95.18,95.93,19535.0,79.6706,80.2141,79.587,80.2141,19535.0
2018-09-06 10:30:00,95.92,95.96,95.43,95.47,21489.0,80.2058,80.2392,79.796,79.8295,21489.0
2018-09-06 11:00:00,95.33,95.33,94.79,94.79,12192.0,79.7124,79.7124,79.2609,79.2609,12192.0
2018-09-06 11:30:00,94.82,94.99,94.69,94.99,21210.0,79.286,79.4281,79.1773,79.4281,21210.0
2018-09-06 12:00:00,94.93,95.01,94.85,94.91,18862.0,79.378,79.4449,79.3111,79.3612,18862.0
2018-09-06 12:30:00,94.86,94.9,94.6,94.62,40043.0,79.3194,79.3529,79.102,79.1187,40043.0
2018-09-06 13:00:00,94.62,94.63,94.5,94.58,19415.0,79.1187,79.1271,79.0184,79.0853,19415.0
2018-09-06 13:30:00,94.58,94.96,94.56,94.58,28078.0,79.0853,79.403,79.0686,79.0853,28078.0
2018-09-06 14:00:00,94.54,94.68,94.09,94.51,31046.0,79.0518,79.1689,78.6756,79.0268,31046.0
2018-09-06 14:30:00,94.57,94.67,94.38,94.45,18674.0,79.0769,79.1606,78.9181,78.9766,18674.0
2018-09-06 15:00:00,94.43,94.72,94.43,94.69,23813.0,78.9599,79.2024,78.9599,79.1773,23813.0
2018-09-06 15:30:00,94.68,94.91,94.58,94.9,48696.0,79.1689,79.3612,79.0853,79.3529,48696.0
2018-09-07 09:30:00,94.3,94.83,94.16,94.64,11580.0,78.8512,79.2943,78.7341,79.1355,11580.0
2018-09-07 10:00:00,94.65,95.13,94.48,94.6,12448.0,79.1438,79.5452,79.0017,79.102,12448.0
2018-09-07 10:30:00,94.66,94.76,94.46,94.7,11049.0,79.1522,79.2358,78.985,79.1856,11049.0
2018-09-07 11:00:00,94.66,94.79,94.4,94.74,19213.0,79.1522,79.2609,78.9348,79.2191,19213.0
2018-09-07 11:30:00,94.77,94.83,94.58,94.62,15145.0,79.2442,79.2943,79.0853,79.1187,15145.0
2018-09-07 12:00:00,94.66,94.8,94.47,94.58,29411.0,79.1522,79.2693,78.9933,79.0853,29411.0
2018-09-07 12:30:00,94.59,94.9,94.58,94.78,11046.0,79.0937,79.3529,79.0853,79.2525,11046.0
2018-09-07 13:00:00,94.79,94.88,94.63,94.72,9991.0,79.2609,79.3361,79.1271,79.2024,9991.0
2018-09-07 13:30:00,94.74,94.8,94.67,94.67,9339.0,79.2191,79.2693,79.1606,79.1606,9339.0
2018-09-07 14:00:00,94.65,94.75,94.58,94.67,14384.0,79.1438,79.2274,79.0853,79.1606,14384.0
2018-09-07 14:30:00,94.7,94.93,94.68,94.93,10450.0,79.1856,79.378,79.1689,79.378,10450.0
2018-09-07 15:00:00,94.98,95.28,94.91,95.25,10749.0,79.4198,79.6706,79.3612,79.6455,10749.0
2018-09-07 15:30:00,95.17,95.44,95.12,95.36,35789.0,79.5786,79.8044,79.5368,79.7375,35789.0
2018-09-10 09:30:00,95.81,95.81,94.27,95.16,11344.0,80.1138,80.1138,78.8261,79.5703,11344.0
2018-09-10 10:00:00,95.11,95.86,95.01,95.55,6600.0,79.5285,80.1556,79.4449,79.8964,6600.0
2018-09-10 10:30:00,95.65,95.7,95.42,95.42,41222.0,79.98,80.0218,79.7877,79.7877,41222.0
2018-09-10 11:00:00,95.41,95.67,95.32,95.41,35649.0,79.7793,79.9967,79.7041,79.7793,35649.0
2018-09-10 11:30:00,95.43,95.45,95.11,95.21,24172.0,79.796,79.8128,79.5285,79.6121,24172.0
2018-09-10 12:00:00,95.2,95.2,94.97,95.05,28861.0,79.6037,79.6037,79.4114,79.4783,28861.0
2018-09-10 12:30:00,95.01,95.08,94.9,95.05,36367.0,79.4449,79.5034,79.3529,79.4783,36367.0
2018-09-10 13:00:00,95.04,95.18,94.98,95.15,47247.0,79.4699,79.587,79.4198,79.5619,47247.0
2018-09-10 13:30:00,95.1,95.16,94.92,95.0,12400.0,79.5201,79.5703,79.3696,79.4365,12400.0
2018-09-10 14:00:00,94.94,95.02,94.39,94.46,12163.0,79.3863,79.4532,78.9264,78.985,12163.0
2018-09-10 14:30:00,94.42,94.42,94.15,94.32,33314.0,78.9515,78.9515,78.7257,78.8679,33314.0
2018-09-10 15:00:00,94.37,94.41,94.23,94.37,39113.0,78.9097,78.9431,78.7926,78.9097,39113.0
2018-09-10 15:30:00,94.31,95.01,94.28,94.78,27062.0,78.8595,79.4449,78.8344,79.2525,27062.0
2018-09-11 09:30:00,94.13,94.13,92.52,92.82,12302.0,78.709,78.709,77.3628,77.6136,12302.0
2018-09-11 10:00:00,92.76,93.45,92.76,93.28,9100.0,77.5635,78.1404,77.5635,77.9983,9100.0
2018-09-11 10:30:00,93.21,93.38,93.06,93.38,13959.0,77.9397,78.0819,77.8143,78.0819,13959.0
2018-09-11 11:00:00,93.31,93.8,93.3,93.73,6832.0,78.0234,78.4331,78.015,78.3745,6832.0
2018-09-11 11:30:00,93.83,93.87,93.46,93.84,12442.0,78.4582,78.4916,78.1488,78.4665,12442.0
2018-09-11 12:00:00,93.82,94.22,93.8,94.04,15100.0,78.4498,78.7843,78.4331,78.6338,15100.0
2018-09-11 12:30:00,94.04,94.7,94.0,94.47,32066.0,78.6338,79.1856,78.6003,78.9933,32066.0
2018-09-11 13:00:00,94.47,94.52,94.27,94.27,23384.0,78.9933,79.0351,78.8261,78.8261,23384.0
2018-09-11 13:30:00,94.26,94.31,94.06,94.06,7000.0,78.8177,78.8595,78.6505,78.6505,7000.0
2018-09-11 14:00:00,94.06,94.52,94.05,94.47,16158.0,78.6505,79.0351,78.6421,78.9933,16158.0
2018-09-11 14:30:00,94.41,94.64,94.41,94.64,8197.0,78.9431,79.1355,78.9431,79.1355,8197.0
2018-09-11 15:00:00,94.66,94.79,94.63,94.69,8344.0,79.1522,79.2609,79.1271,79.1773,8344.0
2018-09-11 15:30:00,94.68,95.15,94.68,94.9,40637.0,79.1689,79.5619,79.1689,79.3529,40637.0
2018-09-12 09:30:00,95.25,95.48,94.63,94.97,25703.0,79.6455,79.8379,79.1271,79.4114,25703.0
2018-09-12 10:00:00,95.0,95.25,94.8,94.9,20085.0,79.4365,79.6455,79.2693,79.3529,20085.0
2018-09-12 10:30:00,94.88,94.98,94.75,94.9,38981.0,79.3361,79.4198,79.2274,79.3529,38981.0
2018-09-12 11:00:00,94.86,95.42,94.82,95.32,76160.0,79.3194,79.7877,79.286,79.7041,76160.0
2018-09-12 11:30:00,95.3,95.39,95.03,95.04,31263.0,79.6873,79.7626,79.4616,79.4699,31263.0
2018-09-12 12:00:00,95.02,95.21,94.88,95.06,32617.0,79.4532,79.6121,79.3361,79.4867,32617.0
2018-09-12 12:30:00,95.05,95.34,95.05,95.3,12100.0,79.4783,79.7208,79.4783,79.6873,12100.0
2018-09-12 13:00:00,95.31,95.34,95.08,95.08,12413.0,79.6957,79.7208,79.5034,79.5034,12413.0
2018-09-12 13:30:00,95.12,95.23,95.0,95.17,17500.0,79.5368,79.6288,79.4365,79.5786,17500.0
2018-09-12 14:00:00,95.16,95.29,94.94,95.05,14715.0,79.5703,79.679,79.3863,79.4783,14715.0
2018-09-12 14:30:00,95.04,95.1,94.93,94.98,20054.0,79.4699,79.5201,79.378,79.4198,20054.0
2018-09-12 15:00:00,94.96,95.12,94.96,94.99,12141.0,79.403,79.5368,79.403,79.4281,12141.0
2018-09-12 15:30:00,95.0,95.07,94.89,94.91,102082.0,79.4365,79.495,79.3445,79.3612,102082.0
2018-09-13 09:30:00,95.44,97.02,95.44,96.9,24521.0,79.8044,81.1256,79.8044,81.0252,24521.0
2018-09-13 10:00:00,96.87,96.96,96.09,96.09,7397.0,81.0001,81.0754,80.3479,80.3479,7397.0
2018-09-13 10:30:00,96.13,96.74,96.07,96.57,4700.0,80.3814,80.8914,80.3312,80.7493,4700.0
2018-09-13 11:00:00,96.52,96.85,96.51,96.57,6400.0,80.7075,80.9834,80.6991,80.7493,6400.0
2018-09-13 11:30:00,96.61,97.2,96.61,97.14,13066.0,80.7827,81.2761,80.7827,81.2259,13066.0
2018-09-13 12:00:00,97.14,97.99,97.07,97.9,7876.0,81.2259,81.9366,81.1674,81.8614,7876.0
2018-09-13 12:30:00,97.83,98.06,97.45,97.64,6602.0,81.8029,81.9952,81.4851,81.644,6602.0
2018-09-13 13:00:00,97.62,97.92,97.51,97.75,4750.0,81.6273,81.8781,81.5353,81.736,4750.0
2018-09-13 13:30:00,97.84,97.84,97.51,97.51,5136.0,81.8112,81.8112,81.5353,81.5353,5136.0
2018-09-13 14:00:00,97.58,97.77,97.55,97.58,7635.0,81.5938,81.7527,81.5687,81.5938,7635.0
2018-09-13 14:30:00,97.51,97.86,97.48,97.82,34367.0,81.5353,81.8279,81.5102,81.7945,34367.0
2018-09-13 15:00:00,97.74,97.77,97.56,97.66,10719.0,81.7276,81.7527,81.5771,81.6607,10719.0
2018-09-13 15:30:00,97.59,97.95,97.43,97.75,32183.0,81.6022,81.9032,81.4684,81.736,32183.0
2018-09-14 09:30:00,97.85,98.02,97.27,97.5,7681.0,81.8196,81.9617,81.3346,81.5269,7681.0
2018-09-14 10:00:00,97.49,97.67,97.34,97.5,11590.0,81.5186,81.6691,81.3931,81.5269,11590.0
2018-09-14 10:30:00,97.54,97.66,97.5,97.58,4700.0,81.5604,81.6607,81.5269,81.5938,4700.0
2018-09-14 11:00:00,97.65,98.41,97.57,97.76,37774.0,81.6523,82.2878,81.5855,81.7443,37774.0
2018-09-14 11:30:00,97.76,97.76,97.48,97.68,6389.0,81.7443,81.7443,81.5102,81.6774,6389.0
2018-09-14 12:00:00,97.51,97.83,97.19,97.49,82458.0,81.5353,81.8029,81.2677,81.5186,82458.0
2018-09-14 12:30:00,97.45,97.96,97.45,97.85,15500.0,81.4851,81.9116,81.4851,81.8196,15500.0
2018-09-14 13:00:00,97.78,97.78,97.56,97.73,5340.0,81.7611,81.7611,81.5771,81.7192,5340.0
2018-09-14 13:30:00,97.71,97.81,97.62,97.66,17500.0,81.7025,81.7861,81.6273,81.6607,17500.0
2018-09-14 14:00:00,97.74,97.87,97.68,97.68,14661.0,81.7276,81.8363,81.6774,81.6774,14661.0
2018-09-14 14:30:00,97.69,97.98,97.68,97.92,11966.0,81.6858,81.9283,81.6774,81.8781,11966.0
2018-09-14 15:00:00,97.93,98.06,97.69,97.77,28423.0,81.8865,81.9952,81.6858,81.7527,28423.0
2018-09-14 15:30:00,97.76,97.99,97.74,97.85,21736.0,81.7443,81.9366,81.7276,81.8196,21736.0
2018-09-17 09:30:00,97.76,97.81,97.42,97.76,8561.0,81.7443,81.7861,81.46,81.7443,8561.0
2018-09-17 10:00:00,97.79,98.06,97.62,97.9,5200.0,81.7694,81.9952,81.6273,81.8614,5200.0
2018-09-17 10:30:00,97.89,97.91,97.65,97.77,6400.0,81.853,81.8698,81.6523,81.7527,6400.0
2018-09-17 11:00:00,97.68,97.91,97.61,97.72,10238.0,81.6774,81.8698,81.6189,81.7109,10238.0
2018-09-17 11:30:00,97.73,97.89,97.68,97.75,29318.0,81.7192,81.853,81.6774,81.736,29318.0
2018-09-17 12:00:00,97.7,98.21,97.67,98.06,88800.0,81.6942,82.1206,81.6691,81.9952,88800.0
2018-09-17 12:30:00,98.13,98.14,98.01,98.03,7000.0,82.0537,82.0621,81.9534,81.9701,7000.0
2018-09-17 13:00:00,98.02,98.12,98.02,98.05,5900.0,81.9617,82.0453,81.9617,81.9868,5900.0
2018-09-17 13:30:00,98.11,98.11,97.91,98.08,13804.0,82.037,82.037,81.8698,82.0119,13804.0
2018-09-17 14:00:00,98.07,98.36,98.0,98.31,40298.0,82.0035,82.246,81.945,82.2042,40298.0
2018-09-17 14:30:00,98.31,98.31,98.07,98.08,17071.0,82.2042,82.2042,82.0035,82.0119,17071.0
2018-09-17 15:00:00,98.19,98.34,98.07,98.34,16186.0,82.1039,82.2293,82.0035,82.2293,16186.0
2018-09-17 15:30:00,98.34,98.43,98.19,98.32,47523.0,82.2293,82.3046,82.1039,82.2126,47523.0
2018-09-18 09:30:00,98.97,99.18,97.47,99.0,10964.0,82.7561,82.9317,81.5018,82.7812,10964.0
2018-09-18 10:00:00,98.97,99.0,98.69,98.79,4700.0,82.7561,82.7812,82.522,82.6056,4700.0
2018-09-18 10:30:00,98.8,98.97,98.75,98.97,4240.0,82.6139,82.7561,82.5721,82.7561,4240.0
2018-09-18 11:00:00,98.97,99.17,98.74,99.17,5265.0,82.7561,82.9233,82.5638,82.9233,5265.0
2018-09-18 11:30:00,99.14,99.43,98.99,99.15,31693.0,82.8982,83.1407,82.7728,82.9066,31693.0
2018-09-18 12:00:00,99.17,99.2,98.41,98.75,14069.0,82.9233,82.9484,82.2878,82.5721,14069.0
2018-09-18 12:30:00,98.74,98.74,98.39,98.56,12900.0,82.5638,82.5638,82.2711,82.4133,12900.0
2018-09-18 13:00:00,98.43,98.48,98.28,98.38,1700.0,82.3046,82.3464,82.1791,82.2628,1700.0
2018-09-18 13:30:00,98.33,98.34,98.09,98.26,7723.0,82.2209,82.2293,82.0203,82.1624,7723.0
2018-09-18 14:00:00,98.21,98.32,98.06,98.29,3886.0,82.1206,82.2126,81.9952,82.1875,3886.0
2018-09-18 14:30:00,98.24,98.24,98.03,98.15,10286.0,82.1457,82.1457,81.9701,82.0704,10286.0
2018-09-18 15:00:00,98.13,98.41,98.08,98.39,7214.0,82.0537,82.2878,82.0119,82.2711,7214.0
2018-09-18 15:30:00,98.39,98.47,98.27,98.42,20506.0,82.2711,82.338,82.1708,82.2962,20506.0
2018-09-19 09:30:00,98.29,99.12,98.29,98.62,8540.0,82.1875,82.8815,82.1875,82.4634,8540.0
2018-09-19 10:00:00,98.72,98.9,97.52,97.88,9100.0,82.5471,82.6976,81.5436,81.8447,9100.0
2018-09-19 10:30:00,97.95,98.0,97.54,97.54,29068.0,81.9032,81.945,81.5604,81.5604,29068.0
2018-09-19 11:00:00,97.53,97.91,97.45,97.55,18300.0,81.552,81.8698,81.4851,81.5687,18300.0
2018-09-19 11:30:00,97.44,97.6,97.28,97.5,6542.0,81.4768,81.6105,81.343,81.5269,6542.0
2018-09-19 12:00:00,97.36,97.47,97.18,97.21,7427.0,81.4099,81.5018,81.2593,81.2844,7427.0
2018-09-19 12:30:00,97.25,97.25,97.04,97.12,8717.0,81.3179,81.3179,81.1423,81.2092,8717.0
2018-09-19 13:00:00,97.13,97.14,96.67,96.74,9632.0,81.2175,81.2259,80.8329,80.8914,9632.0
2018-09-19 13:30:00,96.76,96.81,96.69,96.8,14960.0,80.9082,80.95,80.8496,80.9416,14960.0
2018-09-19 14:00:00,96.85,97.35,96.85,97.32,11020.0,80.9834,81.4015,80.9834,81.3764,11020.0
2018-09-19 14:30:00,97.31,97.34,97.19,97.3,9134.0,81.368,81.3931,81.2677,81.3597,9134.0
2018-09-19 15:00:00,97.31,97.45,97.16,97.3,9181.0,81.368,81.4851,81.2426,81.3597,9181.0
2018-09-19 15:30:00,97.29,97.29,97.03,97.21,41417.0,81.3513,81.3513,81.1339,81.2844,41417.0
2018-09-20 09:30:00,98.0,98.44,97.62,97.91,25911.0,81.945,82.3129,81.6273,81.8698,25911.0
2018-09-20 10:00:00,97.99,98.18,97.19,97.19,8213.0,81.9366,82.0955,81.2677,81.2677,8213.0
2018-09-20 10:30:00,97.11,97.47,96.91,97.32,15143.0,81.2008,81.5018,81.0336,81.3764,15143.0
2018-09-20 11:00:00,97.3,97.72,97.3,97.72,6875.0,81.3597,81.7109,81.3597,81.7109,6875.0
2018-09-20 11:30:00,97.8,98.03,97.66,97.9,6300.0,81.7778,81.9701,81.6607,81.8614,6300.0
2018-09-20 12:00:00,97.88,98.05,97.88,97.99,10475.0,81.8447,81.9868,81.8447,81.9366,10475.0
2018-09-20 12:30:00,97.99,98.07,97.67,97.68,7138.0,81.9366,82.0035,81.6691,81.6774,7138.0
2018-09-20 13:00:00,97.69,97.91,97.61,97.61,7862.0,81.6858,81.8698,81.6189,81.6189,7862.0
2018-09-20 13:30:00,97.55,97.57,97.37,97.44,6847.0,81.5687,81.5855,81.4182,81.4768,6847.0
2018-09-20 14:00:00,97.42,97.55,97.28,97.31,13454.0,81.46,81.5687,81.343,81.368,13454.0
2018-09-20 14:30:00,97.29,97.36,96.95,97.36,23084.0,81.3513,81.4099,81.067,81.4099,23084.0
2018-09-20 15:00:00,97.43,97.59,97.21,97.59,17687.0,81.4684,81.6022,81.2844,81.6022,17687.0
2018-09-20 15:30:00,97.61,97.65,97.4,97.57,31446.0,81.6189,81.6523,81.4433,81.5855,31446.0
2018-09-21 09:30:00,97.54,97.79,96.5,96.93,19198.0,81.5604,81.7694,80.6907,81.0503,19198.0
2018-09-21 10:00:00,96.93,97.25,96.92,97.25,5800.0,81.0503,81.3179,81.0419,81.3179,5800.0
2018-09-21 10:30:00,97.2,97.2,96.59,96.77,18716.0,81.2761,81.2761,80.766,80.9165,18716.0
2018-09-21 11:00:00,96.8,97.29,96.7,97.18,13715.0,80.9416,81.3513,80.858,81.2593,13715.0
2018-09-21 11:30:00,97.25,97.44,97.16,97.4,11207.0,81.3179,81.4768,81.2426,81.4433,11207.0
2018-09-21 12:00:00,97.23,97.42,97.19,97.4,20641.0,81.3012,81.46,81.2677,81.4433,20641.0
2018-09-21 12:30:00,97.35,97.38,96.67,96.67,13601.0,81.4015,81.4266,80.8329,80.8329,13601.0
2018-09-21 13:00:00,96.67,97.31,96.67,97.09,22859.0,80.8329,81.368,80.8329,81.1841,22859.0
2018-09-21 13:30:00,97.04,97.24,96.88,96.88,47638.0,81.1423,81.3095,81.0085,81.0085,47638.0
2018-09-21 14:00:00,96.95,97.09,96.89,97.05,15474.0,81.067,81.1841,81.0169,81.1506,15474.0
2018-09-21 14:30:00,97.01,97.06,96.81,96.82,18113.0,81.1172,81.159,80.95,80.9583,18113.0
2018-09-21 15:00:00,96.82,97.34,96.82,97.03,13744.0,80.9583,81.3931,80.9583,81.1339,13744.0
2018-09-21 15:30:00,97.03,97.03,95.92,96.57,184580.0,81.1339,81.1339,80.2058,80.7493,184580.0
2018-09-24 09:30:00,96.17,96.52,95.9,95.98,19417.0,80.4148,80.7075,80.189,80.2559,19417.0
2018-09-24 10:00:00,95.96,95.99,94.92,94.92,9104.0,80.2392,80.2643,79.3696,79.3696,9104.0
2018-09-24 10:30:00,94.91,95.14,94.8,94.83,13426.0,79.3612,79.5536,79.2693,79.2943,13426.0
2018-09-24 11:00:00,94.89,94.91,94.64,94.81,24733.0,79.3445,79.3612,79.1355,79.2776,24733.0
2018-09-24 11:30:00,94.75,94.75,94.56,94.69,6323.0,79.2274,79.2274,79.0686,79.1773,6323.0
2018-09-24 12:00:00,94.74,94.75,94.55,94.55,3200.0,79.2191,79.2274,79.0602,79.0602,3200.0
2018-09-24 12:30:00,94.61,94.73,94.59,94.73,7706.0,79.1104,79.2107,79.0937,79.2107,7706.0
2018-09-24 13:00:00,94.69,94.91,94.69,94.81,3753.0,79.1773,79.3612,79.1773,79.2776,3753.0
2018-09-24 13:30:00,94.86,94.87,94.77,94.86,4000.0,79.3194,79.3278,79.2442,79.3194,4000.0
2018-09-24 14:00:00,94.89,94.94,94.3,94.3,22175.0,79.3445,79.3863,78.8512,78.8512,22175.0
2018-09-24 14:30:00,94.34,94.47,94.3,94.37,11860.0,78.8846,78.9933,78.8512,78.9097,11860.0
2018-09-24 15:00:00,94.37,94.78,94.35,94.78,10469.0,78.9097,79.2525,78.893,79.2525,10469.0
2018-09-24 15:30:00,94.78,95.03,94.58,94.95,42931.0,79.2525,79.4616,79.0853,79.3947,42931.0
2018-09-25 09:30:00,95.4,95.4,94.8,95.28,5708.0,79.771,79.771,79.2693,79.6706,5708.0
2018-09-25 10:00:00,95.25,95.5,95.21,95.43,5220.0,79.6455,79.8546,79.6121,79.796,5220.0
2018-09-25 10:30:00,95.4,95.72,95.33,95.4,15646.0,79.771,80.0385,79.7124,79.771,15646.0
2018-09-25 11:00:00,95.43,95.48,95.34,95.47,20271.0,79.796,79.8379,79.7208,79.8295,20271.0
2018-09-25 11:30:00,95.48,95.53,95.35,95.4,5571.0,79.8379,79.8797,79.7291,79.771,5571.0
2018-09-25 12:00:00,95.4,95.41,95.16,95.21,7220.0,79.771,79.7793,79.5703,79.6121,7220.0
2018-09-25 12:30:00,95.26,95.32,95.17,95.28,6863.0,79.6539,79.7041,79.5786,79.6706,6863.0
2018-09-25 13:00:00,95.32,95.32,94.98,95.18,4826.0,79.7041,79.7041,79.4198,79.587,4826.0
2018-09-25 13:30:00,95.11,95.21,94.99,95.07,4400.0,79.5285,79.6121,79.4281,79.495,4400.0
2018-09-25 14:00:00,95.12,95.53,95.12,95.49,9369.0,79.5368,79.8797,79.5368,79.8462,9369.0
2018-09-25 14:30:00,95.48,95.63,95.46,95.62,4562.0,79.8379,79.9633,79.8211,79.9549,4562.0
2018-09-25 15:00:00,95.62,95.83,95.58,95.76,14375.0,79.9549,80.1305,79.9215,80.072,14375.0
2018-09-25 15:30:00,95.78,95.79,95.62,95.74,13352.0,80.0887,80.0971,79.9549,80.0553,13352.0
2018-09-26 09:30:00,96.0,96.31,95.94,96.09,9207.0,80.2727,80.5319,80.2225,80.3479,9207.0
2018-09-26 10:00:00,96.12,96.43,96.12,96.39,4448.0,80.373,80.6322,80.373,80.5988,4448.0
2018-09-26 10:30:00,96.39,96.63,96.33,96.56,6605.0,80.5988,80.7995,80.5486,80.7409,6605.0
2018-09-26 11:00:00,96.54,96.54,96.36,96.36,4299.0,80.7242,80.7242,80.5737,80.5737,4299.0
2018-09-26 11:30:00,96.36,96.56,96.34,96.53,5100.0,80.5737,80.7409,80.557,80.7158,5100.0
2018-09-26 12:00:00,96.53,96.59,96.41,96.56,4314.0,80.7158,80.766,80.6155,80.7409,4314.0
2018-09-26 12:30:00,96.58,96.64,96.51,96.55,3500.0,80.7576,80.8078,80.6991,80.7326,3500.0
2018-09-26 13:00:00,96.59,96.63,96.43,96.43,3559.0,80.766,80.7995,80.6322,80.6322,3559.0
2018-09-26 13:30:00,96.45,96.54,96.4,96.5,16274.0,80.6489,80.7242,80.6071,80.6907,16274.0
2018-09-26 14:00:00,96.58,97.23,96.52,96.58,9422.0,80.7576,81.3012,80.7075,80.7576,9422.0
2018-09-26 14:30:00,96.5,96.69,96.33,96.69,12221.0,80.6907,80.8496,80.5486,80.8496,12221.0
2018-09-26 15:00:00,96.75,97.03,96.65,96.88,6037.0,80.8998,81.1339,80.8162,81.0085,6037.0
2018-09-26 15:30:00,96.82,96.84,96.46,96.75,29991.0,80.9583,80.975,80.6573,80.8998,29991.0
2018-09-27 09:30:00,96.72,97.1,96.16,97.1,7404.0,80.8747,81.1925,80.4064,81.1925,7404.0
2018-09-27 10:00:00,97.03,97.35,97.03,97.33,5426.0,81.1339,81.4015,81.1339,81.3848,5426.0
2018-09-27 10:30:00,97.29,97.42,97.15,97.26,15833.0,81.3513,81.46,81.2343,81.3262,15833.0
2018-09-27 11:00:00,97.27,97.36,97.15,97.26,26256.0,81.3346,81.4099,81.2343,81.3262,26256.0
2018-09-27 11:30:00,97.28,97.43,97.15,97.41,10320.0,81.343,81.4684,81.2343,81.4517,10320.0
2018-09-27 12:00:00,97.42,97.49,97.3,97.48,32943.0,81.46,81.5186,81.3597,81.5102,32943.0
2018-09-27 12:30:00,97.58,97.58,97.41,97.5,10260.0,81.5938,81.5938,81.4517,81.5269,10260.0
2018-09-27 13:00:00,97.49,97.58,97.43,97.49,8775.0,81.5186,81.5938,81.4684,81.5186,8775.0
2018-09-27 13:30:00,97.44,97.55,97.37,97.5,6700.0,81.4768,81.5687,81.4182,81.5269,6700.0
2018-09-27 14:00:00,97.45,97.45,97.36,97.36,2688.0,81.4851,81.4851,81.4099,81.4099,2688.0
2018-09-27 14:30:00,97.35,97.47,97.29,97.39,9040.0,81.4015,81.5018,81.3513,81.4349,9040.0
2018-09-27 15:00:00,97.42,97.55,97.34,97.37,9596.0,81.46,81.5687,81.3931,81.4182,9596.0
2018-09-27 15:30:00,97.37,97.5,97.23,97.37,62367.0,81.4182,81.5269,81.3012,81.4182,62367.0
2018-09-28 09:30:00,97.34,98.0,97.04,97.97,2641.0,81.3931,81.945,81.1423,81.9199,2641.0
2018-09-28 10:00:00,98.08,98.31,97.84,98.24,17566.0,82.0119,82.2042,81.8112,82.1457,17566.0
2018-09-28 10:30:00,98.25,98.82,98.21,98.82,12929.0,82.1541,82.6307,82.1206,82.6307,12929.0
2018-09-28 11:00:00,98.88,99.01,98.74,98.9,4520.0,82.6808,82.7895,82.5638,82.6976,4520.0
2018-09-28 11:30:00,98.98,99.01,98.8,98.89,7300.0,82.7645,82.7895,82.6139,82.6892,7300.0
2018-09-28 12:00:00,98.92,99.17,98.86,98.87,9433.0,82.7143,82.9233,82.6641,82.6725,9433.0
2018-09-28 12:30:00,98.87,98.94,98.61,98.83,11531.0,82.6725,82.731,82.4551,82.639,11531.0
2018-09-28 13:00:00,98.83,99.16,98.77,99.09,10310.0,82.639,82.915,82.5889,82.8564,10310.0
2018-09-28 13:30:00,99.11,99.14,98.92,98.94,11619.0,82.8732,82.8982,82.7143,82.731,11619.0
2018-09-28 14:00:00,98.93,99.01,98.71,98.84,10810.0,82.7227,82.7895,82.5387,82.6474,10810.0
2018-09-28 14:30:00,98.86,98.96,98.76,98.82,10576.0,82.6641,82.7477,82.5805,82.6307,10576.0
2018-09-28 15:00:00,98.83,99.12,98.69,99.04,14673.0,82.639,82.8815,82.522,82.8146,14673.0
2018-09-28 15:30:00,99.03,99.07,98.95,99.01,64619.0,82.8063,82.8397,82.7394,82.7895,64619.0
2018-10-01 09:30:00,99.61,99.98,99.43,99.88,16660.0,83.2912,83.6006,83.1407,83.517,16660.0
2018-10-01 10:00:00,99.9,100.0,99.71,99.76,9689.0,83.5337,83.6174,83.3749,83.4167,9689.0
2018-10-01 10:30:00,99.75,99.79,99.53,99.62,27045.0,83.4083,83.4418,83.2244,83.2996,27045.0
2018-10-01 11:00:00,99.62,99.85,99.55,99.64,9866.0,83.2996,83.4919,83.2411,83.3163,9866.0
2018-10-01 11:30:00,99.61,99.91,99.58,99.91,23185.0,83.2912,83.5421,83.2662,83.5421,23185.0
2018-10-01 12:00:00,99.91,100.15,99.74,99.98,13717.0,83.5421,83.7428,83.4,83.6006,13717.0
2018-10-01 12:30:00,100.0,100.02,99.87,99.94,8677.0,83.6174,83.6341,83.5087,83.5672,8677.0
2018-10-01 13:00:00,99.95,100.02,99.54,99.54,25415.0,83.5755,83.6341,83.2327,83.2327,25415.0
2018-10-01 13:30:00,99.59,99.75,99.54,99.6,30738.0,83.2745,83.4083,83.2327,83.2829,30738.0
2018-10-01 14:00:00,99.65,99.75,99.56,99.75,8167.0,83.3247,83.4083,83.2494,83.4083,8167.0
2018-10-01 14:30:00,99.78,99.8,99.64,99.72,7434.0,83.4334,83.4501,83.3163,83.3832,7434.0
2018-10-01 15:00:00,99.73,99.73,99.42,99.51,17506.0,83.3916,83.3916,83.1324,83.2076,17506.0
2018-10-01 15:30:00,99.51,100.03,99.43,99.85,37546.0,83.2076,83.6424,83.1407,83.4919,37546.0
2018-10-02 09:30:00,100.0,100.15,99.6,99.6,21490.0,83.6174,83.7428,83.2829,83.2829,21490.0
2018-10-02 10:00:00,99.56,99.56,99.16,99.2,18350.0,83.2494,83.2494,82.915,82.9484,18350.0
2018-10-02 10:30:00,99.31,99.31,99.04,99.3,7526.0,83.0404,83.0404,82.8146,83.032,7526.0
2018-10-02 11:00:00,99.28,99.54,99.2,99.54,19335.0,83.0153,83.2327,82.9484,83.2327,19335.0
2018-10-02 11:30:00,99.38,99.46,99.11,99.36,14155.0,83.0989,83.1658,82.8732,83.0822,14155.0
2018-10-02 12:00:00,99.4,99.45,99.26,99.35,2792.0,83.1157,83.1575,82.9986,83.0738,2792.0
2018-10-02 12:30:00,99.42,99.42,99.24,99.25,4984.0,83.1324,83.1324,82.9819,82.9902,4984.0
2018-10-02 13:00:00,99.25,99.39,99.13,99.17,18836.0,82.9902,83.1073,82.8899,82.9233,18836.0
2018-10-02 13:30:00,99.16,99.31,99.12,99.25,105475.0,82.915,83.0404,82.8815,82.9902,105475.0
2018-10-02 14:00:00,99.25,99.3,98.95,99.03,35035.0,82.9902,83.032,82.7394,82.8063,35035.0
2018-10-02 14:30:00,99.13,99.5,98.95,99.0,33147.0,82.8899,83.1993,82.7394,82.7812,33147.0
2018-10-02 15:00:00,99.02,99.1,98.87,98.96,6366.0,82.7979,82.8648,82.6725,82.7477,6366.0
2018-10-02 15:30:00,99.03,99.11,98.85,98.91,49567.0,82.8063,82.8732,82.6558,82.7059,49567.0
2018-10-03 09:30:00,99.78,99.78,97.69,98.95,12361.0,83.4334,83.4334,81.6858,82.7394,12361.0
2018-10-03 10:00:00,99.1,99.17,98.79,98.95,4305.0,82.8648,82.9233,82.6056,82.7394,4305.0
2018-10-03 10:30:00,98.83,99.24,98.76,99.16,20172.0,82.639,82.9819,82.5805,82.915,20172.0
2018-10-03 11:00:00,99.19,99.19,98.58,98.59,8524.0,82.9401,82.9401,82.43,82.4384,8524.0
2018-10-03 11:30:00,98.63,98.84,98.46,98.83,12445.0,82.4718,82.6474,82.3296,82.639,12445.0
2018-10-03 12:00:00,98.79,98.79,98.43,98.56,4892.0,82.6056,82.6056,82.3046,82.4133,4892.0
2018-10-03 12:30:00,98.61,98.61,97.89,97.97,13760.0,82.4551,82.4551,81.853,81.9199,13760.0
2018-10-03 13:00:00,97.89,97.89,97.29,97.52,13600.0,81.853,81.853,81.3513,81.5436,13600.0
2018-10-03 13:30:00,97.65,97.73,97.35,97.4,69322.0,81.6523,81.7192,81.4015,81.4433,69322.0
2018-10-03 14:00:00,97.4,97.54,97.08,97.24,57761.0,81.4433,81.5604,81.1757,81.3095,57761.0
2018-10-03 14:30:00,97.23,97.41,96.69,97.15,36562.0,81.3012,81.4517,80.8496,81.2343,36562.0
2018-10-03 15:00:00,97.11,97.12,96.59,96.63,33911.0,81.2008,81.2092,80.766,80.7995,33911.0
2018-10-03 15:30:00,96.74,97.46,96.66,97.37,59223.0,80.8914,81.4935,80.8245,81.4182,59223.0
2018-10-04 09:30:00,97.07,97.47,96.41,97.34,32217.0,81.1674,81.5018,80.6155,81.3931,32217.0
2018-10-04 10:00:00,97.34,97.8,97.24,97.34,28947.0,81.3931,81.7778,81.3095,81.3931,28947.0
2018-10-04 10:30:00,97.34,97.55,97.3,97.39,29205.0,81.3931,81.5687,81.3597,81.4349,29205.0
2018-10-04 11:00:00,97.45,97.55,96.96,97.1,30500.0,81.4851,81.5687,81.0754,81.1925,30500.0
2018-10-04 11:30:00,97.09,97.22,97.0,97.17,20072.0,81.1841,81.2928,81.1088,81.251,20072.0
2018-10-04 12:00:00,97.17,97.32,97.02,97.11,39122.0,81.251,81.3764,81.1256,81.2008,39122.0
2018-10-04 12:30:00,97.11,97.16,97.05,97.1,23646.0,81.2008,81.2426,81.1506,81.1925,23646.0
2018-10-04 13:00:00,97.1,97.41,97.05,97.23,42121.0,81.1925,81.4517,81.1506,81.3012,42121.0
2018-10-04 13:30:00,97.28,97.46,97.2,97.36,9784.0,81.343,81.4935,81.2761,81.4099,9784.0
2018-10-04 14:00:00,97.41,97.41,97.03,97.21,14781.0,81.4517,81.4517,81.1339,81.2844,14781.0
2018-10-04 14:30:00,97.25,97.45,97.17,97.3,46680.0,81.3179,81.4851,81.251,81.3597,46680.0
2018-10-04 15:00:00,97.29,97.33,97.17,97.17,17105.0,81.3513,81.3848,81.251,81.251,17105.0
2018-10-04 15:30:00,97.15,97.24,97.01,97.21,67336.0,81.2343,81.3095,81.1172,81.2844,67336.0
2018-10-05 09:30:00,97.71,97.74,97.4,97.67,168660.0,81.7025,81.7276,81.4433,81.6691,168660.0
2018-10-05 10:00:00,98.03,98.39,97.6,98.07,14686.0,81.9701,82.2711,81.6105,82.0035,14686.0
2018-10-05 10:30:00,98.03,98.98,98.02,98.95,11917.0,81.9701,82.7645,81.9617,82.7394,11917.0
2018-10-05 11:00:00,98.93,98.93,98.09,98.09,7649.0,82.7227,82.7227,82.0203,82.0203,7649.0
2018-10-05 11:30:00,98.05,98.14,97.03,97.07,14331.0,81.9868,82.0621,81.1339,81.1674,14331.0
2018-10-05 12:00:00,97.1,97.32,97.06,97.14,37469.0,81.1925,81.3764,81.159,81.2259,37469.0
2018-10-05 12:30:00,97.16,97.32,97.1,97.15,12502.0,81.2426,81.3764,81.1925,81.2343,12502.0
2018-10-05 13:00:00,97.16,97.61,97.13,97.19,9130.0,81.2426,81.6189,81.2175,81.2677,9130.0
2018-10-05 13:30:00,97.24,97.41,97.24,97.29,9075.0,81.3095,81.4517,81.3095,81.3513,9075.0
2018-10-05 14:00:00,97.3,97.31,97.15,97.2,35420.0,81.3597,81.368,81.2343,81.2761,35420.0
2018-10-05 14:30:00,97.2,97.44,97.17,97.44,10961.0,81.2761,81.4768,81.251,81.4768,10961.0
2018-10-05 15:00:00,97.43,97.59,97.28,97.59,10120.0,81.4684,81.6022,81.343,81.6022,10120.0
2018-10-05 15:30:00,97.54,97.77,97.44,97.68,59440.0,81.5604,81.7527,81.4768,81.6774,59440.0
2018-10-08 09:30:00,97.59,98.19,97.12,97.33,23239.0,81.6022,82.1039,81.2092,81.3848,23239.0
2018-10-08 10:00:00,97.4,97.4,96.91,96.93,18308.0,81.4433,81.4433,81.0336,81.0503,18308.0
2018-10-08 10:30:00,96.93,97.2,96.87,96.98,252933.0,81.0503,81.2761,81.0001,81.0921,252933.0
2018-10-08 11:00:00,96.95,97.0,96.67,96.67,88051.0,81.067,81.1088,80.8329,80.8329,88051.0
2018-10-08 11:30:00,96.79,97.08,96.73,96.97,64816.0,80.9332,81.1757,80.8831,81.0838,64816.0
2018-10-08 12:00:00,96.97,97.21,96.96,97.02,39350.0,81.0838,81.2844,81.0754,81.1256,39350.0
2018-10-08 12:30:00,96.98,97.02,96.62,96.94,78183.0,81.0921,81.1256,80.7911,81.0587,78183.0
2018-10-08 13:00:00,96.92,97.12,96.92,97.06,66765.0,81.0419,81.2092,81.0419,81.159,66765.0
2018-10-08 13:30:00,97.08,97.23,97.05,97.09,37148.0,81.1757,81.3012,81.1506,81.1841,37148.0
2018-10-08 14:00:00,97.1,97.25,96.83,97.02,37886.0,81.1925,81.3179,80.9667,81.1256,37886.0
2018-10-08 14:30:00,97.0,97.09,96.74,96.87,15748.0,81.1088,81.1841,80.8914,81.0001,15748.0
2018-10-08 15:00:00,96.77,97.16,96.74,97.09,16193.0,80.9165,81.2426,80.8914,81.1841,16193.0
2018-10-08 15:30:00,97.04,97.36,97.01,97.2,53634.0,81.1423,81.4099,81.1172,81.2761,53634.0
2018-10-09 09:30:00,96.5,97.28,95.68,97.06,28599.0,80.6907,81.343,80.0051,81.159,28599.0
2018-10-09 10:00:00,97.16,98.18,97.13,98.13,37307.0,81.2426,82.0955,81.2175,82.0537,37307.0
2018-10-09 10:30:00,98.21,98.51,98.19,98.19,14736.0,82.1206,82.3715,82.1039,82.1039,14736.0
2018-10-09 11:00:00,98.16,98.21,97.57,98.15,8880.0,82.0788,82.1206,81.5855,82.0704,8880.0
2018-10-09 11:30:00,98.06,98.33,98.03,98.25,4181.0,81.9952,82.2209,81.9701,82.1541,4181.0
2018-10-09 12:00:00,98.27,98.34,97.86,97.99,25364.0,82.1708,82.2293,81.8279,81.9366,25364.0
2018-10-09 12:30:00,97.98,98.1,97.78,97.91,11226.0,81.9283,82.0286,81.7611,81.8698,11226.0
2018-10-09 13:00:00,97.89,98.15,97.84,98.0,42964.0,81.853,82.0704,81.8112,81.945,42964.0
2018-10-09 13:30:00,97.99,97.99,97.56,97.8,3600.0,81.9366,81.9366,81.5771,81.7778,3600.0
2018-10-09 14:00:00,97.8,97.88,97.71,97.81,5851.0,81.7778,81.8447,81.7025,81.7861,5851.0
2018-10-09 14:30:00,97.83,97.84,97.62,97.78,4034.0,81.8029,81.8112,81.6273,81.7611,4034.0
2018-10-09 15:00:00,97.7,97.94,97.54,97.71,7661.0,81.6942,81.8948,81.5604,81.7025,7661.0
2018-10-09 15:30:00,97.73,97.94,97.7,97.78,30818.0,81.7192,81.8948,81.6942,81.7611,30818.0
2018-10-10 09:30:00,97.6,97.82,96.62,96.79,29059.0,81.6105,81.7945,80.7911,80.9332,29059.0
2018-10-10 10:00:00,96.92,97.42,96.74,97.07,23722.0,81.0419,81.46,80.8914,81.1674,23722.0
2018-10-10 10:30:00,97.03,97.66,96.97,97.53,11455.0,81.1339,81.6607,81.0838,81.552,11455.0
2018-10-10 11:00:00,97.56,97.62,97.22,97.48,11393.0,81.5771,81.6273,81.2928,81.5102,11393.0
2018-10-10 11:30:00,97.3,97.33,96.92,97.3,60396.0,81.3597,81.3848,81.0419,81.3597,60396.0
2018-10-10 12:00:00,97.27,97.36,97.05,97.07,32960.0,81.3346,81.4099,81.1506,81.1674,32960.0
2018-10-10 12:30:00,96.99,97.15,96.94,97.03,25171.0,81.1005,81.2343,81.0587,81.1339,25171.0
2018-10-10 13:00:00,97.08,97.37,96.94,97.23,16599.0,81.1757,81.4182,81.0587,81.3012,16599.0
2018-10-10 13:30:00,97.27,97.36,97.03,97.11,22210.0,81.3346,81.4099,81.1339,81.2008,22210.0
2018-10-10 14:00:00,97.11,97.13,96.74,97.06,38310.0,81.2008,81.2175,80.8914,81.159,38310.0
2018-10-10 14:30:00,97.03,97.25,96.69,97.05,28958.0,81.1339,81.3179,80.8496,81.1506,28958.0
2018-10-10 15:00:00,97.12,97.12,96.75,97.1,35440.0,81.2092,81.2092,80.8998,81.1925,35440.0
2018-10-10 15:30:00,97.07,97.07,96.45,96.45,101726.0,81.1674,81.1674,80.6489,80.6489,101726.0
2018-10-11 09:30:00,96.52,96.68,95.63,96.6,22365.0,80.7075,80.8413,79.9633,80.7744,22365.0
2018-10-11 10:00:00,96.64,96.81,95.95,95.95,5558.0,80.8078,80.95,80.2309,80.2309,5558.0
2018-10-11 10:30:00,95.96,96.04,95.2,95.28,13446.0,80.2392,80.3061,79.6037,79.6706,13446.0
2018-10-11 11:00:00,95.28,95.28,94.68,94.94,15619.0,79.6706,79.6706,79.1689,79.3863,15619.0
2018-10-11 11:30:00,94.87,95.14,94.77,94.97,15659.0,79.3278,79.5536,79.2442,79.4114,15659.0
2018-10-11 12:00:00,94.97,95.52,94.94,95.44,22667.0,79.4114,79.8713,79.3863,79.8044,22667.0
2018-10-11 12:30:00,95.45,95.62,95.13,95.19,16933.0,79.8128,79.9549,79.5452,79.5954,16933.0
2018-10-11 13:00:00,95.14,95.29,94.96,95.06,30887.0,79.5536,79.679,79.403,79.4867,30887.0
2018-10-11 13:30:00,95.02,95.2,94.96,95.17,36438.0,79.4532,79.6037,79.403,79.5786,36438.0
2018-10-11 14:00:00,95.15,95.26,94.91,95.26,25305.0,79.5619,79.6539,79.3612,79.6539,25305.0
2018-10-11 14:30:00,95.1,95.18,94.48,94.9,50329.0,79.5201,79.587,79.0017,79.3529,50329.0
2018-10-11 15:00:00,94.9,95.94,94.8,95.81,32697.0,79.3529,80.2225,79.2693,80.1138,32697.0
2018-10-11 15:30:00,95.76,95.96,95.43,95.53,94178.0,80.072,80.2392,79.796,79.8797,94178.0
2018-10-12 09:30:00,96.67,97.42,96.0,97.42,12388.0,80.8329,81.46,80.2727,81.46,12388.0
2018-10-12 10:00:00,97.26,97.26,96.47,96.62,14741.0,81.3262,81.3262,80.6657,80.7911,14741.0
2018-10-12 10:30:00,96.53,97.16,96.53,97.12,9972.0,80.7158,81.2426,80.7158,81.2092,9972.0
2018-10-12 11:00:00,97.08,97.08,96.37,96.37,8129.0,81.1757,81.1757,80.582,80.582,8129.0
2018-10-12 11:30:00,96.24,96.25,95.29,95.32,10432.0,80.4733,80.4817,79.679,79.7041,10432.0
2018-10-12 12:00:00,95.28,95.47,94.88,95.4,18236.0,79.6706,79.8295,79.3361,79.771,18236.0
2018-10-12 12:30:00,95.28,95.29,94.61,94.73,12783.0,79.6706,79.679,79.1104,79.2107,12783.0
2018-10-12 13:00:00,94.68,95.14,94.64,94.85,8133.0,79.1689,79.5536,79.1355,79.3111,8133.0
2018-10-12 13:30:00,94.85,95.12,94.59,95.1,4800.0,79.3111,79.5368,79.0937,79.5201,4800.0
2018-10-12 14:00:00,95.16,95.28,94.98,95.28,7846.0,79.5703,79.6706,79.4198,79.6706,7846.0
2018-10-12 14:30:00,95.37,95.37,95.03,95.24,7015.0,79.7459,79.7459,79.4616,79.6372,7015.0
2018-10-12 15:00:00,95.29,95.67,95.15,95.66,14121.0,79.679,79.9967,79.5619,79.9884,14121.0
2018-10-12 15:30:00,95.53,95.57,95.34,95.45,45021.0,79.8797,79.9131,79.7208,79.8128,45021.0
2018-10-15 09:30:00,95.02,95.99,95.02,95.42,9754.0,79.4532,80.2643,79.4532,79.7877,9754.0
2018-10-15 10:00:00,95.44,95.45,94.99,94.99,3075.0,79.8044,79.8128,79.4281,79.4281,3075.0
2018-10-15 10:30:00,94.94,95.54,94.94,95.45,5780.0,79.3863,79.888,79.3863,79.8128,5780.0
2018-10-15 11:00:00,95.44,96.2,95.28,96.2,7755.0,79.8044,80.4399,79.6706,80.4399,7755.0
2018-10-15 11:30:00,96.09,96.46,95.81,95.81,10246.0,80.3479,80.6573,80.1138,80.1138,10246.0
2018-10-15 12:00:00,95.69,95.74,95.44,95.49,3507.0,80.0134,80.0553,79.8044,79.8462,3507.0
2018-10-15 12:30:00,95.57,96.1,95.57,95.92,4333.0,79.9131,80.3563,79.9131,80.2058,4333.0
2018-10-15 13:00:00,95.89,96.27,95.88,96.27,8253.0,80.1807,80.4984,80.1723,80.4984,8253.0
2018-10-15 13:30:00,96.35,96.68,96.35,96.64,4684.0,80.5653,80.8413,80.5653,80.8078,4684.0
2018-10-15 14:00:00,96.58,96.61,96.13,96.13,4837.0,80.7576,80.7827,80.3814,80.3814,4837.0
2018-10-15 14:30:00,96.18,96.92,96.1,96.67,8861.0,80.4232,81.0419,80.3563,80.8329,8861.0
2018-10-15 15:00:00,96.62,96.67,96.04,96.04,9464.0,80.7911,80.8329,80.3061,80.3061,9464.0
2018-10-15 15:30:00,96.09,96.11,95.54,95.58,31657.0,80.3479,80.3646,79.888,79.9215,31657.0
2018-10-16 09:30:00,96.47,97.86,95.97,97.66,19238.0,80.6657,81.8279,80.2476,81.6607,19238.0
2018-10-16 10:00:00,97.84,98.28,97.74,98.15,8362.0,81.8112,82.1791,81.7276,82.0704,8362.0
2018-10-16 10:30:00,98.15,98.55,97.78,98.36,14109.0,82.0704,82.4049,81.7611,82.246,14109.0
2018-10-16 11:00:00,98.35,98.94,98.3,98.81,16038.0,82.2377,82.731,82.1959,82.6223,16038.0
2018-10-16 11:30:00,98.78,98.85,98.48,98.59,19292.0,82.5972,82.6558,82.3464,82.4384,19292.0
2018-10-16 12:00:00,98.6,98.75,98.46,98.57,7975.0,82.4467,82.5721,82.3296,82.4216,7975.0
2018-10-16 12:30:00,98.58,98.58,98.14,98.23,10055.0,82.43,82.43,82.0621,82.1373,10055.0
2018-10-16 13:00:00,98.33,98.5,98.29,98.44,5200.0,82.2209,82.3631,82.1875,82.3129,5200.0
2018-10-16 13:30:00,98.44,98.44,98.25,98.28,6556.0,82.3129,82.3129,82.1541,82.1791,6556.0
2018-10-16 14:00:00,98.25,98.33,97.86,98.03,18145.0,82.1541,82.2209,81.8279,81.9701,18145.0
2018-10-16 14:30:00,98.13,98.2,97.67,97.81,13691.0,82.0537,82.1122,81.6691,81.7861,13691.0
2018-10-16 15:00:00,97.78,97.78,97.55,97.58,7935.0,81.7611,81.7611,81.5687,81.5938,7935.0
2018-10-16 15:30:00,97.62,98.53,97.59,98.28,55112.0,81.6273,82.3882,81.6022,82.1791,55112.0
2018-10-17 09:30:00,97.7,97.97,97.4,97.4,8049.0,81.6942,81.9199,81.4433,81.4433,8049.0
2018-10-17 10:00:00,97.36,98.0,97.36,98.0,3509.0,81.4099,81.945,81.4099,81.945,3509.0
2018-10-17 10:30:00,98.0,98.0,97.52,97.67,26000.0,81.945,81.945,81.5436,81.6691,26000.0
2018-10-17 11:00:00,97.7,98.22,97.59,98.1,11974.0,81.6942,82.129,81.6022,82.0286,11974.0
2018-10-17 11:30:00,98.01,98.16,97.7,98.02,98097.0,81.9534,82.0788,81.6942,81.9617,98097.0
2018-10-17 12:00:00,98.0,98.05,97.88,98.0,9115.0,81.945,81.9868,81.8447,81.945,9115.0
2018-10-17 12:30:00,97.98,98.08,97.93,98.02,17144.0,81.9283,82.0119,81.8865,81.9617,17144.0
2018-10-17 13:00:00,98.09,98.48,98.08,98.33,14054.0,82.0203,82.3464,82.0119,82.2209,14054.0
2018-10-17 13:30:00,98.33,98.59,98.23,98.45,13111.0,82.2209,82.4384,82.1373,82.3213,13111.0
2018-10-17 14:00:00,98.33,98.65,98.16,98.53,15997.0,82.2209,82.4885,82.0788,82.3882,15997.0
2018-10-17 14:30:00,98.53,98.79,98.44,98.79,20286.0,82.3882,82.6056,82.3129,82.6056,20286.0
2018-10-17 15:00:00,98.82,98.9,98.31,98.6,21560.0,82.6307,82.6976,82.2042,82.4467,21560.0
2018-10-17 15:30:00,98.55,98.57,98.21,98.25,41853.0,82.4049,82.4216,82.1206,82.1541,41853.0
2018-10-18 09:30:00,97.85,98.25,96.81,97.66,30127.0,81.8196,82.1541,80.95,81.6607,30127.0
2018-10-18 10:00:00,97.71,97.72,97.28,97.28,9221.0,81.7025,81.7109,81.343,81.343,9221.0
2018-10-18 10:30:00,97.29,97.29,96.6,96.6,5400.0,81.3513,81.3513,80.7744,80.7744,5400.0
2018-10-18 11:00:00,96.62,96.62,95.34,95.34,10378.0,80.7911,80.7911,79.7208,79.7208,10378.0
2018-10-18 11:30:00,95.36,95.36,94.78,95.25,11315.0,79.7375,79.7375,79.2525,79.6455,11315.0
2018-10-18 12:00:00,95.27,96.0,95.26,96.0,12777.0,79.6623,80.2727,79.6539,80.2727,12777.0
2018-10-18 12:30:00,95.97,96.09,95.53,96.09,10967.0,80.2476,80.3479,79.8797,80.3479,10967.0
2018-10-18 13:00:00,96.04,96.23,95.97,96.13,13870.0,80.3061,80.465,80.2476,80.3814,13870.0
2018-10-18 13:30:00,96.17,96.28,95.97,96.09,17327.0,80.4148,80.5068,80.2476,80.3479,17327.0
2018-10-18 14:00:00,96.11,96.46,95.99,96.35,22285.0,80.3646,80.6573,80.2643,80.5653,22285.0
2018-10-18 14:30:00,96.35,96.38,96.13,96.28,9281.0,80.5653,80.5904,80.3814,80.5068,9281.0
2018-10-18 15:00:00,96.28,96.93,96.1,96.8,27492.0,80.5068,81.0503,80.3563,80.9416,27492.0
2018-10-18 15:30:00,96.71,96.99,96.19,96.33,82405.0,80.8663,81.1005,80.4315,80.5486,82405.0
2018-10-19 09:30:00,96.93,97.93,96.93,97.79,5572.0,81.0503,81.8865,81.0503,81.7694,5572.0
2018-10-19 10:00:00,97.73,97.91,97.06,97.17,7878.0,81.7192,81.8698,81.159,81.251,7878.0
2018-10-19 10:30:00,97.05,97.3,96.94,97.03,7691.0,81.1506,81.3597,81.0587,81.1339,7691.0
2018-10-19 11:00:00,96.95,97.02,95.94,95.94,12664.0,81.067,81.1256,80.2225,80.2225,12664.0
2018-10-19 11:30:00,96.02,96.17,95.43,95.79,18213.0,80.2894,80.4148,79.796,80.0971,18213.0
2018-10-19 12:00:00,95.73,95.79,94.94,94.94,17614.0,80.0469,80.0971,79.3863,79.3863,17614.0
2018-10-19 12:30:00,94.94,95.25,94.82,95.23,12232.0,79.3863,79.6455,79.286,79.6288,12232.0
2018-10-19 13:00:00,95.12,95.29,95.02,95.27,15696.0,79.5368,79.679,79.4532,79.6623,15696.0
2018-10-19 13:30:00,95.26,95.43,95.17,95.3,13635.0,79.6539,79.796,79.5786,79.6873,13635.0
2018-10-19 14:00:00,95.26,95.41,95.22,95.29,8412.0,79.6539,79.7793,79.6204,79.679,8412.0
2018-10-19 14:30:00,95.19,95.32,95.12,95.2,19846.0,79.5954,79.7041,79.5368,79.6037,19846.0
2018-10-19 15:00:00,95.24,95.26,95.01,95.23,13855.0,79.6372,79.6539,79.4449,79.6288,13855.0
2018-10-19 15:30:00,95.21,95.83,95.19,95.5,51380.0,79.6121,80.1305,79.5954,79.8546,51380.0
2018-10-22 09:30:00,95.91,96.27,95.09,95.5,10622.0,80.1974,80.4984,79.5117,79.8546,10622.0
2018-10-22 10:00:00,95.25,95.41,94.71,94.71,10989.0,79.6455,79.7793,79.194,79.194,10989.0
2018-10-22 10:30:00,94.64,94.68,94.34,94.41,6440.0,79.1355,79.1689,78.8846,78.9431,6440.0
2018-10-22 11:00:00,94.42,94.42,93.16,93.18,10921.0,78.9515,78.9515,77.8979,77.9147,10921.0
2018-10-22 11:30:00,92.97,93.13,92.63,93.0,20280.0,77.7391,77.8728,77.4548,77.7641,20280.0
2018-10-22 12:00:00,92.96,93.02,92.46,92.49,17068.0,77.7307,77.7809,77.3126,77.3377,17068.0
2018-10-22 12:30:00,92.47,92.89,92.38,92.69,4200.0,77.321,77.6722,77.2457,77.5049,4200.0
2018-10-22 13:00:00,92.65,92.79,92.4,92.48,7575.0,77.4715,77.5885,77.2624,77.3293,7575.0
2018-10-22 13:30:00,92.41,92.56,92.22,92.27,7753.0,77.2708,77.3962,77.1119,77.1537,7753.0
2018-10-22 14:00:00,92.22,92.53,92.15,92.52,5500.0,77.1119,77.3711,77.0534,77.3628,5500.0
2018-10-22 14:30:00,92.53,92.82,92.46,92.46,9465.0,77.3711,77.6136,77.3126,77.3126,9465.0
2018-10-22 15:00:00,92.45,92.78,92.42,92.55,7349.0,77.3042,77.5802,77.2792,77.3879,7349.0
2018-10-22 15:30:00,92.61,92.84,92.51,92.64,44099.0,77.438,77.6304,77.3544,77.4631,44099.0
2018-10-23 09:30:00,91.67,92.77,90.97,91.62,28815.0,76.652,77.5718,76.0667,76.6102,28815.0
2018-10-23 10:00:00,91.68,91.69,91.27,91.54,9255.0,76.6604,76.6688,76.3176,76.5433,9255.0
2018-10-23 10:30:00,91.74,92.1,91.53,91.92,9559.0,76.7106,77.0116,76.535,76.8611,9559.0
2018-10-23 11:00:00,91.89,92.13,91.82,91.86,18083.0,76.836,77.0367,76.7775,76.8109,18083.0
2018-10-23 11:30:00,91.84,91.85,91.51,91.66,6216.0,76.7942,76.8025,76.5182,76.6437,6216.0
2018-10-23 12:00:00,91.58,91.87,91.55,91.79,7902.0,76.5768,76.8193,76.5517,76.7524,7902.0
2018-10-23 12:30:00,91.88,92.01,91.81,91.9,10885.0,76.8276,76.9363,76.7691,76.8444,10885.0
2018-10-23 13:00:00,91.87,92.05,91.8,91.81,17452.0,76.8193,76.9698,76.7607,76.7691,17452.0
2018-10-23 13:30:00,91.85,91.88,91.7,91.87,7013.0,76.8025,76.8276,76.6771,76.8193,7013.0
2018-10-23 14:00:00,91.97,92.21,91.85,92.2,13075.0,76.9029,77.1036,76.8025,77.0952,13075.0
2018-10-23 14:30:00,92.26,92.38,92.19,92.35,10474.0,77.1454,77.2457,77.0868,77.2206,10474.0
2018-10-23 15:00:00,92.49,92.76,92.37,92.6,11287.0,77.3377,77.5635,77.2374,77.4297,11287.0
2018-10-23 15:30:00,92.6,92.65,92.25,92.4,41798.0,77.4297,77.4715,77.137,77.2624,41798.0
2018-10-24 09:30:00,92.39,93.5,92.39,92.74,17744.0,77.2541,78.1822,77.2541,77.5467,17744.0
2018-10-24 10:00:00,92.56,92.98,92.31,92.82,25047.0,77.3962,77.7474,77.1872,77.6136,25047.0
2018-10-24 10:30:00,92.8,92.98,92.36,92.6,9301.0,77.5969,77.7474,77.229,77.4297,9301.0
2018-10-24 11:00:00,92.58,92.64,92.0,92.27,38102.0,77.4129,77.4631,76.928,77.1537,38102.0
2018-10-24 11:30:00,92.27,92.58,91.88,92.47,34434.0,77.1537,77.4129,76.8276,77.321,34434.0
2018-10-24 12:00:00,92.47,92.72,92.46,92.58,19863.0,77.321,77.53,77.3126,77.4129,19863.0
2018-10-24 12:30:00,92.56,92.65,92.22,92.59,11634.0,77.3962,77.4715,77.1119,77.4213,11634.0
2018-10-24 13:00:00,92.42,92.42,91.66,91.85,19248.0,77.2792,77.2792,76.6437,76.8025,19248.0
2018-10-24 13:30:00,91.84,91.89,91.51,91.84,29781.0,76.7942,76.836,76.5182,76.7942,29781.0
2018-10-24 14:00:00,91.77,91.82,91.57,91.79,12807.0,76.7356,76.7775,76.5684,76.7524,12807.0
2018-10-24 14:30:00,91.83,92.0,91.74,91.8,8131.0,76.7858,76.928,76.7106,76.7607,8131.0
2018-10-24 15:00:00,91.72,91.83,91.45,91.53,19967.0,76.6938,76.7858,76.4681,76.535,19967.0
2018-10-24 15:30:00,91.6,91.89,91.36,91.42,53671.0,76.5935,76.836,76.3928,76.443,53671.0
2018-10-25 09:30:00,91.13,91.91,90.83,91.54,6339.0,76.2005,76.8527,75.9496,76.5433,6339.0
2018-10-25 10:00:00,91.65,91.82,91.19,91.56,13914.0,76.6353,76.7775,76.2507,76.5601,13914.0
2018-10-25 10:30:00,91.56,91.76,91.13,91.47,37583.0,76.5601,76.7273,76.2005,76.4848,37583.0
2018-10-25 11:00:00,91.47,91.92,91.37,91.81,20510.0,76.4848,76.8611,76.4012,76.7691,20510.0
2018-10-25 11:30:00,91.81,92.68,91.76,92.65,7828.0,76.7691,77.4966,76.7273,77.4715,7828.0
2018-10-25 12:00:00,92.79,93.19,92.65,93.01,13478.0,77.5885,77.923,77.4715,77.7725,13478.0
2018-10-25 12:30:00,93.03,93.03,92.37,92.54,18266.0,77.7892,77.7892,77.2374,77.3795,18266.0
2018-10-25 13:00:00,92.53,92.59,92.32,92.45,13810.0,77.3711,77.4213,77.1955,77.3042,13810.0
2018-10-25 13:30:00,92.45,92.75,92.45,92.62,10603.0,77.3042,77.5551,77.3042,77.4464,10603.0
2018-10-25 14:00:00,92.66,92.82,92.52,92.68,20933.0,77.4798,77.6136,77.3628,77.4966,20933.0
2018-10-25 14:30:00,92.65,92.69,92.34,92.42,41405.0,77.4715,77.5049,77.2123,77.2792,41405.0
2018-10-25 15:00:00,92.39,92.39,92.17,92.31,20277.0,77.2541,77.2541,77.0701,77.1872,20277.0
2018-10-25 15:30:00,92.3,92.31,91.84,91.89,99287.0,77.1788,77.1872,76.7942,76.836,99287.0
2018-10-26 09:30:00,91.79,92.65,90.45,91.41,49264.0,76.7524,77.4715,75.6319,76.4346,49264.0
2018-10-26 10:00:00,91.47,92.19,91.0,91.67,29953.0,76.4848,77.0868,76.0918,76.652,29953.0
2018-10-26 10:30:00,91.65,91.86,91.0,91.13,26276.0,76.6353,76.8109,76.0918,76.2005,26276.0
2018-10-26 11:00:00,91.11,91.22,90.33,90.64,45303.0,76.1838,76.2758,75.5316,75.7908,45303.0
2018-10-26 11:30:00,90.79,91.07,90.05,90.13,66894.0,75.9162,76.1503,75.2974,75.3643,66894.0
2018-10-26 12:00:00,90.13,91.17,89.92,90.75,70386.0,75.3643,76.2339,75.1887,75.8828,70386.0
2018-10-26 12:30:00,90.86,91.19,90.6,90.91,7680.0,75.9747,76.2507,75.7573,76.0165,7680.0
2018-10-26 13:00:00,91.03,91.23,90.93,91.23,9512.0,76.1169,76.2841,76.0333,76.2841,9512.0
2018-10-26 13:30:00,91.19,91.57,91.09,91.55,5539.0,76.2507,76.5684,76.167,76.5517,5539.0
2018-10-26 14:00:00,91.57,91.66,91.23,91.63,9608.0,76.5684,76.6437,76.2841,76.6186,9608.0
2018-10-26 14:30:00,91.61,91.86,91.59,91.67,19635.0,76.6019,76.8109,76.5851,76.652,19635.0
2018-10-26 15:00:00,91.64,92.24,91.56,92.1,21088.0,76.6269,77.1286,76.5601,77.0116,21088.0
2018-10-26 15:30:00,92.0,92.55,91.79,92.22,88106.0,76.928,77.3879,76.7524,77.1119,88106.0
2018-10-29 09:30:00,91.71,91.71,89.46,89.46,19497.0,76.6855,76.6855,74.8041,74.8041,19497.0
2018-10-29 10:00:00,89.57,89.74,88.75,88.75,42102.0,74.8961,75.0382,74.2104,74.2104,42102.0
2018-10-29 10:30:00,88.78,89.03,88.55,88.69,14202.0,74.2355,74.4445,74.0432,74.1602,14202.0
2018-10-29 11:00:00,88.69,88.98,88.38,88.77,85513.0,74.1602,74.4027,73.901,74.2271,85513.0
2018-10-29 11:30:00,88.85,89.39,88.71,88.71,25771.0,74.294,74.7456,74.177,74.177,25771.0
2018-10-29 12:00:00,88.81,89.02,88.33,88.44,16983.0,74.2606,74.4362,73.8592,73.9512,16983.0
2018-10-29 12:30:00,88.28,88.28,87.23,87.33,41168.0,73.8174,73.8174,72.9394,73.023,41168.0
2018-10-29 13:00:00,87.33,87.54,86.91,87.07,112506.0,73.023,73.1986,72.6718,72.8056,112506.0
2018-10-29 13:30:00,87.11,88.06,86.96,87.69,33969.0,72.8391,73.6334,72.7137,73.3241,33969.0
2018-10-29 14:00:00,87.82,87.84,86.77,87.15,36067.0,73.4328,73.4495,72.5548,72.8725,36067.0
2018-10-29 14:30:00,87.15,87.33,86.74,86.76,23056.0,72.8725,73.023,72.5297,72.5464,23056.0
2018-10-29 15:00:00,86.77,87.33,86.38,87.19,41287.0,72.5548,73.023,72.2287,72.906,41287.0
2018-10-29 15:30:00,87.19,87.22,86.48,86.96,116117.0,72.906,72.9311,72.3123,72.7137,116117.0
2018-10-30 09:30:00,87.07,87.39,86.69,87.39,16173.0,72.8056,73.0732,72.4879,73.0732,16173.0
2018-10-30 10:00:00,87.26,87.37,86.25,86.31,13820.0,72.9645,73.0565,72.12,72.1701,13820.0
2018-10-30 10:30:00,86.31,86.69,85.8,86.06,24370.0,72.1701,72.4879,71.7437,71.9611,24370.0
2018-10-30 11:00:00,86.11,86.22,85.4,85.55,21160.0,72.0029,72.0949,71.4092,71.5346,21160.0
2018-10-30 11:30:00,85.58,85.58,85.15,85.32,46439.0,71.5597,71.5597,71.2002,71.3423,46439.0
2018-10-30 12:00:00,85.31,86.04,85.28,85.66,51512.0,71.334,71.9444,71.3089,71.6266,51512.0
2018-10-30 12:30:00,85.61,85.83,85.34,85.55,21254.0,71.5848,71.7688,71.3591,71.5346,21254.0
2018-10-30 13:00:00,85.55,85.68,85.48,85.64,22091.0,71.5346,71.6434,71.4761,71.6099,22091.0
2018-10-30 13:30:00,85.65,85.7,85.23,85.34,20485.0,71.6183,71.6601,71.2671,71.3591,20485.0
2018-10-30 14:00:00,85.3,85.39,85.0,85.09,24117.0,71.3256,71.4009,71.0748,71.15,24117.0
2018-10-30 14:30:00,85.07,85.4,84.91,85.39,32822.0,71.1333,71.4092,70.9995,71.4009,32822.0
2018-10-30 15:00:00,85.4,85.48,84.9,85.14,32585.0,71.4092,71.4761,70.9911,71.1918,32585.0
2018-10-30 15:30:00,85.14,85.21,84.96,85.17,94468.0,71.1918,71.2503,71.0413,71.2169,94468.0
2018-10-31 09:30:00,85.4,86.51,85.14,86.36,33274.0,71.4092,72.3374,71.1918,72.2119,33274.0
2018-10-31 10:00:00,86.42,86.54,85.9,85.93,16761.0,72.2621,72.3625,71.8273,71.8524,16761.0
2018-10-31 10:30:00,85.93,86.15,85.88,86.06,20528.0,71.8524,72.0364,71.8106,71.9611,20528.0
2018-10-31 11:00:00,86.07,86.9,85.93,86.81,48890.0,71.9695,72.6635,71.8524,72.5882,48890.0
2018-10-31 11:30:00,86.81,86.91,86.51,86.75,21932.0,72.5882,72.6718,72.3374,72.5381,21932.0
2018-10-31 12:00:00,86.8,86.88,86.3,86.3,17659.0,72.5799,72.6468,72.1618,72.1618,17659.0
2018-10-31 12:30:00,86.35,86.4,85.03,85.03,25094.0,72.2036,72.2454,71.0998,71.0998,25094.0
2018-10-31 13:00:00,85.14,85.33,84.82,84.89,18068.0,71.1918,71.3507,70.9242,70.9828,18068.0
2018-10-31 13:30:00,84.89,84.92,84.27,84.52,22388.0,70.9828,71.0079,70.4643,70.6734,22388.0
2018-10-31 14:00:00,84.52,84.94,84.51,84.94,16475.0,70.6734,71.0246,70.665,71.0246,16475.0
2018-10-31 14:30:00,84.9,85.58,84.9,85.48,40213.0,70.9911,71.5597,70.9911,71.4761,40213.0
2018-10-31 15:00:00,85.45,85.45,85.09,85.09,35529.0,71.451,71.451,71.15,71.15,35529.0
2018-10-31 15:30:00,85.11,85.19,84.96,85.13,72259.0,71.1667,71.2336,71.0413,71.1835,72259.0
2018-11-01 09:30:00,85.73,86.95,85.62,86.54,77822.0,71.6852,72.7053,71.5932,72.3625,77822.0
2018-11-01 10:00:00,86.53,87.66,86.53,87.66,19912.0,72.3541,73.299,72.3541,73.299,19912.0
2018-11-01 10:30:00,87.65,87.9,87.4,87.45,17632.0,73.2906,73.4997,73.0816,73.1234,17632.0
2018-11-01 11:00:00,87.44,87.52,86.8,86.81,26830.0,73.115,73.1819,72.5799,72.5882,26830.0
2018-11-01 11:30:00,86.83,86.87,85.83,86.34,44308.0,72.605,72.6384,71.7688,72.1952,44308.0
2018-11-01 12:00:00,86.32,86.58,86.18,86.45,16276.0,72.1785,72.3959,72.0614,72.2872,16276.0
2018-11-01 12:30:00,86.49,87.13,86.43,86.74,13485.0,72.3207,72.8558,72.2705,72.5297,13485.0
2018-11-01 13:00:00,86.75,86.98,86.68,86.94,13865.0,72.5381,72.7304,72.4795,72.6969,13865.0
2018-11-01 13:30:00,86.94,87.12,86.86,86.9,18302.0,72.6969,72.8474,72.63,72.6635,18302.0
2018-11-01 14:00:00,86.96,87.72,86.93,87.6,13955.0,72.7137,73.3491,72.6886,73.2488,13955.0
2018-11-01 14:30:00,87.62,88.59,87.57,88.36,35224.0,73.2655,74.0766,73.2237,73.8843,35224.0
2018-11-01 15:00:00,88.36,88.36,87.91,88.22,24446.0,73.8843,73.8843,73.508,73.7672,24446.0
2018-11-01 15:30:00,88.21,88.21,87.82,87.93,73701.0,73.7589,73.7589,73.4328,73.5247,73701.0
2018-11-02 09:30:00,87.62,89.28,87.62,88.56,40759.0,73.8808,75.2805,73.8808,74.6734,40759.0
2018-11-02 10:00:00,88.56,89.72,88.42,89.41,167120.0,74.6734,75.6515,74.5553,75.3901,167120.0
2018-11-02 10:30:00,89.35,89.69,88.29,88.44,55695.0,75.3395,75.6262,74.4457,74.5722,55695.0
2018-11-02 11:00:00,88.61,88.61,88.38,88.38,4236.0,74.7155,74.7155,74.5216,74.5216,4236.0
2018-11-02 11:30:00,88.28,88.62,88.03,88.15,34747.0,74.4373,74.7239,74.2265,74.3276,34747.0
2018-11-02 12:00:00,88.19,88.19,87.8,87.8,7861.0,74.3614,74.3614,74.0325,74.0325,7861.0
2018-11-02 12:30:00,87.84,87.9,87.1,87.22,6679.0,74.0663,74.1168,73.4423,73.5435,6679.0
2018-11-02 13:00:00,87.21,87.9,87.17,87.76,8830.0,73.535,74.1168,73.5013,73.9988,8830.0
2018-11-02 13:30:00,87.8,88.0,87.58,87.59,8502.0,74.0325,74.2012,73.847,73.8555,8502.0
2018-11-02 14:00:00,87.55,87.96,86.98,87.93,48417.0,73.8217,74.1674,73.3411,74.1421,48417.0
2018-11-02 14:30:00,87.88,87.88,86.9,87.3,35352.0,74.1,74.1,73.2737,73.6109,35352.0
2018-11-02 15:00:00,87.31,87.85,87.11,87.7,11649.0,73.6194,74.0747,73.4507,73.9482,11649.0
2018-11-02 15:30:00,87.68,87.7,87.32,87.55,44520.0,73.9313,73.9482,73.6278,73.8217,44520.0
2018-11-05 09:30:00,87.68,88.66,87.68,88.24,21203.0,73.9313,74.7577,73.9313,74.4035,21203.0
2018-11-05 10:00:00,87.92,88.58,87.86,88.58,11451.0,74.1337,74.6902,74.0831,74.6902,11451.0
2018-11-05 10:30:00,88.74,88.89,88.53,88.73,16384.0,74.8251,74.9516,74.6481,74.8167,16384.0
2018-11-05 11:00:00,88.7,88.75,88.41,88.56,25887.0,74.7914,74.8336,74.5469,74.6734,25887.0
2018-11-05 11:30:00,88.52,88.78,88.44,88.78,43598.0,74.6396,74.8589,74.5722,74.8589,43598.0
2018-11-05 12:00:00,88.81,89.47,88.8,89.27,13097.0,74.8842,75.4407,74.8757,75.272,13097.0
2018-11-05 12:30:00,89.27,90.0,89.22,89.99,28326.0,75.272,75.8876,75.2299,75.8791,28326.0
2018-11-05 13:00:00,89.98,90.0,89.64,89.87,17475.0,75.8707,75.8876,75.584,75.7779,17475.0
2018-11-05 13:30:00,89.93,90.58,89.91,90.26,20955.0,75.8285,76.3766,75.8117,76.1068,20955.0
2018-11-05 14:00:00,90.39,90.45,89.53,89.55,13893.0,76.2164,76.267,75.4913,75.5081,13893.0
2018-11-05 14:30:00,89.68,90.0,89.16,89.87,17970.0,75.6177,75.8876,75.1793,75.7779,17970.0
2018-11-05 15:00:00,89.92,90.06,89.58,90.0,19647.0,75.8201,75.9381,75.5334,75.8876,19647.0
2018-11-05 15:30:00,89.96,90.75,89.9,90.65,48324.0,75.8538,76.52,75.8032,76.4356,48324.0
2018-11-06 09:30:00,90.27,91.13,90.21,90.22,22546.0,76.1152,76.8404,76.0646,76.0731,22546.0
2018-11-06 10:00:00,90.23,90.58,89.78,90.37,41500.0,76.0815,76.3766,75.7021,76.1995,41500.0
2018-11-06 10:30:00,90.58,90.96,90.53,90.55,5626.0,76.3766,76.697,76.3344,76.3513,5626.0
2018-11-06 11:00:00,90.48,90.69,89.16,89.9,24750.0,76.2923,76.4694,75.1793,75.8032,24750.0
2018-11-06 11:30:00,89.94,90.36,89.89,90.36,5950.0,75.837,76.1911,75.7948,76.1911,5950.0
2018-11-06 12:00:00,90.28,90.94,90.01,90.89,10836.0,76.1236,76.6802,75.896,76.638,10836.0
2018-11-06 12:30:00,90.83,91.69,90.83,91.16,18336.0,76.5874,77.3126,76.5874,76.8657,18336.0
2018-11-06 13:00:00,91.13,91.38,90.21,90.23,11664.0,76.8404,77.0512,76.0646,76.0815,11664.0
2018-11-06 13:30:00,90.28,90.56,90.11,90.36,8819.0,76.1236,76.3597,75.9803,76.1911,8819.0
2018-11-06 14:00:00,90.34,90.68,89.93,90.04,24523.0,76.1742,76.4609,75.8285,75.9213,24523.0
2018-11-06 14:30:00,89.92,90.22,89.75,90.16,13299.0,75.8201,76.0731,75.6768,76.0225,13299.0
2018-11-06 15:00:00,90.16,90.53,90.01,90.25,15007.0,76.0225,76.3344,75.896,76.0984,15007.0
2018-11-06 15:30:00,90.24,90.34,89.98,90.26,32465.0,76.0899,76.1742,75.8707,76.1068,32465.0
2018-11-07 09:30:00,91.91,91.91,90.88,91.2,60845.0,77.4981,77.4981,76.6296,76.8994,60845.0
2018-11-07 10:00:00,91.19,91.31,90.53,91.31,19870.0,76.891,76.9921,76.3344,76.9921,19870.0
2018-11-07 10:30:00,91.37,92.19,91.19,92.19,8478.0,77.0427,77.7342,76.891,77.7342,8478.0
2018-11-07 11:00:00,92.13,92.64,92.03,92.64,10938.0,77.6836,78.1136,77.5992,78.1136,10938.0
2018-11-07 11:30:00,92.62,92.66,92.32,92.66,6436.0,78.0967,78.1305,77.8438,78.1305,6436.0
2018-11-07 12:00:00,92.6,92.64,92.41,92.6,20199.0,78.0799,78.1136,77.9197,78.0799,20199.0
2018-11-07 12:30:00,92.64,92.82,92.45,92.82,14300.0,78.1136,78.2654,77.9534,78.2654,14300.0
2018-11-07 13:00:00,92.86,93.03,92.81,92.99,5765.0,78.2991,78.4424,78.2569,78.4087,5765.0
2018-11-07 13:30:00,92.98,93.47,92.85,93.27,17568.0,78.4003,78.8134,78.2907,78.6448,17568.0
2018-11-07 14:00:00,93.25,93.61,93.05,93.35,11379.0,78.6279,78.9315,78.4593,78.7123,11379.0
2018-11-07 14:30:00,93.38,93.39,92.89,93.03,20300.0,78.7376,78.746,78.3244,78.4424,20300.0
2018-11-07 15:00:00,93.11,93.17,92.87,93.1,28452.0,78.5099,78.5605,78.3075,78.5015,28452.0
2018-11-07 15:30:00,93.09,93.24,92.96,93.05,45423.0,78.493,78.6195,78.3834,78.4593,45423.0
2018-11-08 09:30:00,92.45,92.76,91.65,91.78,50578.0,77.9534,78.2148,77.2788,77.3884,50578.0
2018-11-08 10:00:00,91.78,92.0,90.53,91.67,113771.0,77.3884,77.5739,76.3344,77.2957,113771.0
2018-11-08 10:30:00,91.61,92.21,91.36,91.87,15536.0,77.2451,77.751,77.0343,77.4643,15536.0
2018-11-08 11:00:00,91.76,91.82,91.26,91.52,108324.0,77.3716,77.4222,76.95,77.1692,108324.0
2018-11-08 11:30:00,91.47,91.61,90.88,91.13,23864.0,77.1271,77.2451,76.6296,76.8404,23864.0
2018-11-08 12:00:00,91.08,91.31,90.9,91.02,64797.0,76.7982,76.9921,76.6464,76.7476,64797.0
2018-11-08 12:30:00,91.01,91.25,90.91,91.05,31681.0,76.7392,76.9415,76.6549,76.7729,31681.0
2018-11-08 13:00:00,91.0,91.05,90.58,90.58,27665.0,76.7307,76.7729,76.3766,76.3766,27665.0
2018-11-08 13:30:00,90.58,90.66,89.68,90.0,85315.0,76.3766,76.4441,75.6177,75.8876,85315.0
2018-11-08 14:00:00,90.18,90.25,89.44,89.69,27741.0,76.0393,76.0984,75.4154,75.6262,27741.0
2018-11-08 14:30:00,89.62,89.66,87.82,88.54,75069.0,75.5671,75.6009,74.0494,74.6565,75069.0
2018-11-08 15:00:00,88.49,89.85,88.36,88.97,149588.0,74.6143,75.7611,74.5047,75.0191,149588.0
2018-11-08 15:30:00,88.93,89.24,88.76,89.06,202296.0,74.9853,75.2467,74.842,75.095,202296.0
2018-11-09 09:30:00,88.56,88.59,86.52,86.66,59433.0,74.6734,74.6986,72.9532,73.0713,59433.0
2018-11-09 10:00:00,86.6,86.64,85.7,86.48,64867.0,73.0207,73.0544,72.2618,72.9195,64867.0
2018-11-09 10:30:00,86.47,86.95,86.19,86.45,54040.0,72.9111,73.3158,72.675,72.8942,54040.0
2018-11-09 11:00:00,86.5,86.6,86.0,86.27,127981.0,72.9364,73.0207,72.5148,72.7424,127981.0
2018-11-09 11:30:00,86.27,86.45,85.86,86.44,135253.0,72.7424,72.8942,72.3967,72.8858,135253.0
2018-11-09 12:00:00,86.38,86.43,85.96,86.22,20229.0,72.8352,72.8773,72.481,72.7003,20229.0
2018-11-09 12:30:00,86.25,86.43,86.2,86.28,21218.0,72.7256,72.8773,72.6834,72.7509,21218.0
2018-11-09 13:00:00,86.2,86.32,86.17,86.17,70644.0,72.6834,72.7846,72.6581,72.6581,70644.0
2018-11-09 13:30:00,86.16,86.32,86.05,86.09,19753.0,72.6497,72.7846,72.5569,72.5907,19753.0
2018-11-09 14:00:00,86.07,86.62,86.03,86.21,22116.0,72.5738,73.0376,72.5401,72.6918,22116.0
2018-11-09 14:30:00,86.24,90.06,86.24,89.71,109741.0,72.7171,75.9381,72.7171,75.643,109741.0
2018-11-09 15:00:00,89.68,90.24,89.49,90.06,56025.0,75.6177,76.0899,75.4575,75.9381,56025.0
2018-11-09 15:30:00,90.02,90.48,89.97,90.16,87001.0,75.9044,76.2923,75.8623,76.0225,87001.0
2018-11-12 09:30:00,89.01,89.61,88.64,89.61,23806.0,75.0528,75.5587,74.7408,75.5587,23806.0
2018-11-12 10:00:00,89.65,89.65,88.35,88.47,35636.0,75.5924,75.5924,74.4963,74.5975,35636.0
2018-11-12 10:30:00,88.42,88.92,88.42,88.66,68681.0,74.5553,74.9769,74.5553,74.7577,68681.0
2018-11-12 11:00:00,88.82,88.82,88.36,88.49,14536.0,74.8926,74.8926,74.5047,74.6143,14536.0
2018-11-12 11:30:00,88.45,88.57,88.07,88.33,20146.0,74.5806,74.6818,74.2602,74.4794,20146.0
2018-11-12 12:00:00,88.31,88.72,88.25,88.62,47638.0,74.4626,74.8083,74.412,74.7239,47638.0
2018-11-12 12:30:00,88.59,88.95,88.34,88.63,6962.0,74.6986,75.0022,74.4879,74.7324,6962.0
2018-11-12 13:00:00,88.5,88.78,88.28,88.55,23725.0,74.6228,74.8589,74.4373,74.6649,23725.0
2018-11-12 13:30:00,88.55,88.85,88.21,88.52,41095.0,74.6649,74.9179,74.3782,74.6396,41095.0
2018-11-12 14:00:00,88.5,88.66,88.33,88.52,9600.0,74.6228,74.7577,74.4794,74.6396,9600.0
2018-11-12 14:30:00,88.54,88.63,87.92,87.92,31750.0,74.6565,74.7324,74.1337,74.1337,31750.0
2018-11-12 15:00:00,88.06,88.29,87.97,88.0,15918.0,74.2518,74.4457,74.1759,74.2012,15918.0
2018-11-12 15:30:00,88.08,88.37,87.93,88.27,56709.0,74.2686,74.5131,74.1421,74.4288,56709.0
2018-11-13 09:30:00,88.04,88.88,86.95,87.12,86577.0,74.2349,74.9432,73.3158,73.4592,86577.0
2018-11-13 10:00:00,87.15,87.26,85.68,87.26,149267.0,73.4844,73.5772,72.245,73.5772,149267.0
2018-11-13 10:30:00,87.29,87.49,86.92,87.37,21811.0,73.6025,73.7711,73.2905,73.67,21811.0
2018-11-13 11:00:00,87.4,87.6,86.92,87.27,26887.0,73.6952,73.8639,73.2905,73.5856,26887.0
2018-11-13 11:30:00,87.27,87.66,87.17,87.4,22098.0,73.5856,73.9145,73.5013,73.6952,22098.0
2018-11-13 12:00:00,87.45,87.66,87.23,87.26,43434.0,73.7374,73.9145,73.5519,73.5772,43434.0
2018-11-13 12:30:00,87.27,87.29,86.42,86.56,50280.0,73.5856,73.6025,72.8689,72.987,50280.0
2018-11-13 13:00:00,86.64,86.82,86.38,86.45,31032.0,73.0544,73.2062,72.8352,72.8942,31032.0
2018-11-13 13:30:00,86.46,86.6,85.93,86.0,59946.0,72.9026,73.0207,72.4558,72.5148,59946.0
2018-11-13 14:00:00,86.0,86.21,85.87,86.15,58462.0,72.5148,72.6918,72.4052,72.6413,58462.0
2018-11-13 14:30:00,86.27,86.38,85.82,86.06,23969.0,72.7424,72.8352,72.363,72.5654,23969.0
2018-11-13 15:00:00,86.11,86.5,85.94,86.46,18381.0,72.6075,72.9364,72.4642,72.9026,18381.0
2018-11-13 15:30:00,86.46,86.65,86.36,86.54,80870.0,72.9026,73.0629,72.8183,72.9701,80870.0
2018-11-14 09:30:00,86.92,87.34,86.67,87.2,9880.0,73.2905,73.6447,73.0797,73.5266,9880.0
2018-11-14 10:00:00,87.26,87.29,86.17,86.46,59919.0,73.5772,73.6025,72.6581,72.9026,59919.0
2018-11-14 10:30:00,86.51,86.71,85.64,85.8,31845.0,72.9448,73.1134,72.2112,72.3461,31845.0
2018-11-14 11:00:00,85.8,86.37,85.67,86.09,28064.0,72.3461,72.8268,72.2365,72.5907,28064.0
2018-11-14 11:30:00,86.08,86.27,85.91,86.15,30629.0,72.5822,72.7424,72.4389,72.6413,30629.0
2018-11-14 12:00:00,86.17,86.22,85.97,86.03,29211.0,72.6581,72.7003,72.4895,72.5401,29211.0
2018-11-14 12:30:00,86.04,86.1,85.95,86.01,94125.0,72.5485,72.5991,72.4726,72.5232,94125.0
2018-11-14 13:00:00,86.0,86.05,85.38,85.87,111398.0,72.5148,72.5569,71.992,72.4052,111398.0
2018-11-14 13:30:00,85.86,85.96,85.67,85.94,31987.0,72.3967,72.481,72.2365,72.4642,31987.0
2018-11-14 14:00:00,85.92,85.96,85.2,85.23,41351.0,72.4473,72.481,71.8402,71.8655,41351.0
2018-11-14 14:30:00,85.24,85.51,85.15,85.48,28946.0,71.8739,72.1016,71.7981,72.0763,28946.0
2018-11-14 15:00:00,85.42,85.68,85.35,85.53,89545.0,72.0257,72.245,71.9667,72.1185,89545.0
2018-11-14 15:30:00,85.51,85.92,85.41,85.69,890845.0,72.1016,72.4473,72.0173,72.2534,890845.0
2018-11-15 09:30:00,85.44,85.65,85.01,85.06,19921.0,72.0426,72.2197,71.68,71.7222,19921.0
2018-11-15 10:00:00,85.21,85.32,85.07,85.26,13481.0,71.8487,71.9414,71.7306,71.8908,13481.0
2018-11-15 10:30:00,85.29,85.29,84.6,84.63,17365.0,71.9161,71.9161,71.3343,71.3596,17365.0
2018-11-15 11:00:00,84.66,85.0,84.33,84.33,34363.0,71.3849,71.6716,71.1066,71.1066,34363.0
2018-11-15 11:30:00,84.31,85.08,84.25,84.7,20643.0,71.0898,71.739,71.0392,71.4186,20643.0
2018-11-15 12:00:00,84.9,85.22,84.5,84.85,24025.0,71.5873,71.8571,71.25,71.5451,24025.0
2018-11-15 12:30:00,84.88,85.06,84.6,84.65,22219.0,71.5704,71.7222,71.3343,71.3765,22219.0
2018-11-15 13:00:00,84.63,84.76,84.19,84.6,57938.0,71.3596,71.4692,70.9886,71.3343,57938.0
2018-11-15 13:30:00,84.55,84.71,84.03,84.45,27412.0,71.2921,71.4271,70.8537,71.2078,27412.0
2018-11-15 14:00:00,84.44,84.7,83.86,83.89,23487.0,71.1994,71.4186,70.7103,70.7356,23487.0
2018-11-15 14:30:00,83.95,84.44,83.72,83.76,122617.0,70.7862,71.1994,70.5923,70.626,122617.0
2018-11-15 15:00:00,83.71,83.83,82.94,82.94,57930.0,70.5839,70.685,69.9346,69.9346,57930.0
2018-11-15 15:30:00,82.94,83.77,82.6,83.73,115412.0,69.9346,70.6344,69.6479,70.6007,115412.0
2018-11-16 09:30:00,83.68,84.95,83.18,83.62,44095.0,70.5586,71.6294,70.137,70.508,44095.0
2018-11-16 10:00:00,83.64,84.89,83.39,84.89,32683.0,70.5248,71.5788,70.314,71.5788,32683.0
2018-11-16 10:30:00,84.98,85.58,84.78,84.84,45433.0,71.6547,72.1606,71.4861,71.5367,45433.0
2018-11-16 11:00:00,84.91,85.56,84.91,85.46,28499.0,71.5957,72.1438,71.5957,72.0594,28499.0
2018-11-16 11:30:00,85.47,85.56,85.23,85.25,15175.0,72.0679,72.1438,71.8655,71.8824,15175.0
2018-11-16 12:00:00,85.27,86.06,85.06,86.01,29690.0,71.8992,72.5654,71.7222,72.5232,29690.0
2018-11-16 12:30:00,85.99,86.65,85.71,86.21,27941.0,72.5063,73.0629,72.2702,72.6918,27941.0
2018-11-16 13:00:00,86.34,86.35,86.02,86.07,5120.0,72.8015,72.8099,72.5316,72.5738,5120.0
2018-11-16 13:30:00,86.14,86.58,86.03,86.04,8200.0,72.6328,73.0038,72.5401,72.5485,8200.0
2018-11-16 14:00:00,86.08,86.3,85.93,86.16,9961.0,72.5822,72.7677,72.4558,72.6497,9961.0
2018-11-16 14:30:00,86.19,86.33,85.99,86.2,8463.0,72.675,72.793,72.5063,72.6834,8463.0
2018-11-16 15:00:00,86.27,86.42,86.1,86.19,15884.0,72.7424,72.8689,72.5991,72.675,15884.0
2018-11-16 15:30:00,86.2,86.58,86.16,86.33,89969.0,72.6834,73.0038,72.6497,72.793,89969.0
2018-11-19 09:30:00,85.89,86.12,85.27,85.97,3359.0,72.422,72.616,71.8992,72.4895,3359.0
2018-11-19 10:00:00,85.94,86.29,85.42,86.23,15022.0,72.4642,72.7593,72.0257,72.7087,15022.0
2018-11-19 10:30:00,85.96,86.28,85.93,86.19,3084.0,72.481,72.7509,72.4558,72.675,3084.0
2018-11-19 11:00:00,86.25,86.38,86.16,86.24,6026.0,72.7256,72.8352,72.6497,72.7171,6026.0
2018-11-19 11:30:00,86.15,86.72,85.98,86.43,70815.0,72.6413,73.1219,72.4979,72.8773,70815.0
2018-11-19 12:00:00,86.43,86.78,86.31,86.65,15316.0,72.8773,73.1725,72.7762,73.0629,15316.0
2018-11-19 12:30:00,86.53,87.16,86.47,87.16,6324.0,72.9617,73.4929,72.9111,73.4929,6324.0
2018-11-19 13:00:00,87.13,87.2,86.67,87.0,3100.0,73.4676,73.5266,73.0797,73.358,3100.0
2018-11-19 13:30:00,86.91,87.23,86.76,86.96,4001.0,73.2821,73.5519,73.1556,73.3242,4001.0
2018-11-19 14:00:00,86.95,87.11,86.68,86.68,14533.0,73.3158,73.4507,73.0881,73.0881,14533.0
2018-11-19 14:30:00,86.58,87.09,86.58,86.91,3515.0,73.0038,73.4339,73.0038,73.2821,3515.0
2018-11-19 15:00:00,86.94,87.2,86.78,87.0,5650.0,73.3074,73.5266,73.1725,73.358,5650.0
2018-11-19 15:30:00,87.01,87.05,86.66,87.04,41403.0,73.3664,73.4001,73.0713,73.3917,41403.0
2018-11-20 09:30:00,86.06,86.77,85.42,86.38,47497.0,72.5654,73.164,72.0257,72.8352,47497.0
2018-11-20 10:00:00,86.38,86.53,86.06,86.43,18414.0,72.8352,72.9617,72.5654,72.8773,18414.0
2018-11-20 10:30:00,86.52,86.63,85.65,86.04,44913.0,72.9532,73.046,72.2197,72.5485,44913.0
2018-11-20 11:00:00,86.02,86.31,85.56,85.8,64382.0,72.5316,72.7762,72.1438,72.3461,64382.0
2018-11-20 11:30:00,85.78,85.94,85.5,85.8,21322.0,72.3293,72.4642,72.0932,72.3461,21322.0
2018-11-20 12:00:00,85.8,86.21,85.53,86.21,20619.0,72.3461,72.6918,72.1185,72.6918,20619.0
2018-11-20 12:30:00,86.16,86.29,85.77,85.99,87406.0,72.6497,72.7593,72.3208,72.5063,87406.0
2018-11-20 13:00:00,85.92,86.0,85.4,85.6,69211.0,72.4473,72.5148,72.0089,72.1775,69211.0
2018-11-20 13:30:00,85.61,85.64,85.43,85.51,43339.0,72.1859,72.2112,72.0342,72.1016,43339.0
2018-11-20 14:00:00,85.5,85.52,85.05,85.08,111597.0,72.0932,72.11,71.7137,71.739,111597.0
2018-11-20 14:30:00,84.92,85.19,84.03,84.29,27052.0,71.6041,71.8318,70.8537,71.0729,27052.0
2018-11-20 15:00:00,84.32,84.76,84.32,84.67,16433.0,71.0982,71.4692,71.0982,71.3933,16433.0
2018-11-20 15:30:00,84.65,84.84,84.43,84.68,75758.0,71.3765,71.5367,71.191,71.4018,75758.0
2018-11-21 09:30:00,85.5,86.56,85.5,86.21,17029.0,72.0932,72.987,72.0932,72.6918,17029.0
2018-11-21 10:00:00,86.3,86.9,86.04,86.64,14616.0,72.7677,73.2737,72.5485,73.0544,14616.0
2018-11-21 10:30:00,86.71,86.98,86.63,86.91,6000.0,73.1134,73.3411,73.046,73.2821,6000.0
2018-11-21 11:00:00,86.8,87.83,86.76,87.22,10724.0,73.1893,74.0578,73.1556,73.5435,10724.0
2018-11-21 11:30:00,87.15,87.27,86.86,86.97,8582.0,73.4844,73.5856,73.2399,73.3327,8582.0
2018-11-21 12:00:00,86.92,87.23,86.57,86.68,15655.0,73.2905,73.5519,72.9954,73.0881,15655.0
2018-11-21 12:30:00,86.72,86.88,86.58,86.69,8700.0,73.1219,73.2568,73.0038,73.0966,8700.0
2018-11-21 13:00:00,86.67,86.84,86.61,86.69,7229.0,73.0797,73.2231,73.0291,73.0966,7229.0
2018-11-21 13:30:00,86.68,86.97,86.66,86.79,11726.0,73.0881,73.3327,73.0713,73.1809,11726.0
2018-11-21 14:00:00,86.8,86.81,86.68,86.73,7501.0,73.1893,73.1978,73.0881,73.1303,7501.0
2018-11-21 14:30:00,86.73,87.04,86.72,86.82,18758.0,73.1303,73.3917,73.1219,73.2062,18758.0
2018-11-21 15:00:00,86.81,86.91,86.68,86.72,30992.0,73.1978,73.2821,73.0881,73.1219,30992.0
2018-11-21 15:30:00,86.69,86.98,86.53,86.8,133091.0,73.0966,73.3411,72.9617,73.1893,133091.0
2018-11-23 09:30:00,86.21,86.61,86.21,86.41,5569.0,72.6918,73.0291,72.6918,72.8605,5569.0
2018-11-23 10:00:00,86.46,86.69,86.32,86.43,20706.0,72.9026,73.0966,72.7846,72.8773,20706.0
2018-11-23 10:30:00,86.47,86.66,86.31,86.37,15556.0,72.9111,73.0713,72.7762,72.8268,15556.0
2018-11-23 11:00:00,86.34,86.99,86.33,86.91,12682.0,72.8015,73.3495,72.793,73.2821,12682.0
2018-11-23 11:30:00,86.89,86.89,86.58,86.84,13688.0,73.2652,73.2652,73.0038,73.2231,13688.0
2018-11-23 12:00:00,86.78,87.24,86.78,87.1,13939.0,73.1725,73.5603,73.1725,73.4423,13939.0
2018-11-23 12:30:00,87.03,87.34,86.89,87.1,13159.0,73.3833,73.6447,73.2652,73.4423,13159.0
2018-11-26 09:30:00,87.13,87.13,86.26,86.44,17456.0,73.4676,73.4676,72.734,72.8858,17456.0
2018-11-26 10:00:00,86.33,86.59,86.18,86.48,16968.0,72.793,73.0123,72.6665,72.9195,16968.0
2018-11-26 10:30:00,86.56,86.71,86.38,86.45,11698.0,72.987,73.1134,72.8352,72.8942,11698.0
2018-11-26 11:00:00,86.47,86.67,86.38,86.52,65005.0,72.9111,73.0797,72.8352,72.9532,65005.0
2018-11-26 11:30:00,86.46,86.56,86.41,86.49,108319.0,72.9026,72.987,72.8605,72.9279,108319.0
2018-11-26 12:00:00,86.47,86.48,85.83,85.84,20976.0,72.9111,72.9195,72.3714,72.3799,20976.0
2018-11-26 12:30:00,85.98,86.1,85.46,85.6,59585.0,72.4979,72.5991,72.0594,72.1775,59585.0
2018-11-26 13:00:00,85.64,86.06,85.52,85.76,66573.0,72.2112,72.5654,72.11,72.3124,66573.0
2018-11-26 13:30:00,85.76,85.88,84.77,84.82,107941.0,72.3124,72.4136,71.4776,71.5198,107941.0
2018-11-26 14:00:00,84.79,85.03,84.07,84.13,67322.0,71.4945,71.6969,70.8874,70.938,67322.0
2018-11-26 14:30:00,84.14,84.14,83.15,83.41,46058.0,70.9464,70.9464,70.1117,70.3309,46058.0
2018-11-26 15:00:00,83.32,83.35,82.6,82.79,58024.0,70.255,70.2803,69.6479,69.8081,58024.0
2018-11-26 15:30:00,82.78,82.87,82.17,82.67,227421.0,69.7997,69.8756,69.2853,69.7069,227421.0
2018-11-27 09:30:00,82.94,84.72,82.94,83.5,33978.0,69.9346,71.4355,69.9346,70.4068,33978.0
2018-11-27 10:00:00,83.39,83.53,83.07,83.07,32207.0,70.314,70.4321,70.0442,70.0442,32207.0
2018-11-27 10:30:00,83.0,83.3,83.0,83.04,187863.0,69.9852,70.2381,69.9852,70.0189,187863.0
2018-11-27 11:00:00,83.04,83.68,83.02,83.42,105495.0,70.0189,70.5586,70.0021,70.3393,105495.0
2018-11-27 11:30:00,83.47,83.51,83.1,83.2,24125.0,70.3815,70.4152,70.0695,70.1538,24125.0
2018-11-27 12:00:00,83.24,83.26,82.92,83.0,68938.0,70.1876,70.2044,69.9177,69.9852,68938.0
2018-11-27 12:30:00,83.0,83.2,82.88,82.98,37667.0,69.9852,70.1538,69.884,69.9683,37667.0
2018-11-27 13:00:00,82.98,83.19,82.71,83.16,40405.0,69.9683,70.1454,69.7407,70.1201,40405.0
2018-11-27 13:30:00,83.16,83.2,82.93,82.99,28545.0,70.1201,70.1538,69.9262,69.9768,28545.0
2018-11-27 14:00:00,83.03,83.24,82.28,82.55,42983.0,70.0105,70.1876,69.3781,69.6058,42983.0
2018-11-27 14:30:00,82.6,83.12,82.52,82.83,37461.0,69.6479,70.0864,69.5805,69.8418,37461.0
2018-11-27 15:00:00,82.9,82.92,82.76,82.82,30524.0,69.9009,69.9177,69.7828,69.8334,30524.0
2018-11-27 15:30:00,82.81,83.06,82.8,82.94,83963.0,69.825,70.0358,69.8166,69.9346,83963.0
2018-11-28 09:30:00,83.11,84.14,82.88,83.84,117833.0,70.0779,70.9464,69.884,70.6935,117833.0
2018-11-28 10:00:00,83.86,83.98,83.5,83.51,65635.0,70.7103,70.8115,70.4068,70.4152,65635.0
2018-11-28 10:30:00,83.51,84.09,83.5,83.83,17094.0,70.4152,70.9043,70.4068,70.685,17094.0
2018-11-28 11:00:00,83.78,83.93,83.51,83.87,12021.0,70.6429,70.7694,70.4152,70.7188,12021.0
2018-11-28 11:30:00,83.88,83.95,83.66,83.68,13736.0,70.7272,70.7862,70.5417,70.5586,13736.0
2018-11-28 12:00:00,83.75,84.4,83.7,84.08,165466.0,70.6176,71.1657,70.5754,70.8958,165466.0
2018-11-28 12:30:00,84.11,84.62,84.07,84.3,142297.0,70.9211,71.3512,70.8874,71.0813,142297.0
2018-11-28 13:00:00,84.29,84.68,84.2,84.53,26851.0,71.0729,71.4018,70.997,71.2753,26851.0
2018-11-28 13:30:00,84.53,85.54,84.52,85.25,21377.0,71.2753,72.1269,71.2668,71.8824,21377.0
2018-11-28 14:00:00,85.24,85.43,84.84,84.84,46810.0,71.8739,72.0342,71.5367,71.5367,46810.0
2018-11-28 14:30:00,84.83,84.86,84.53,84.68,127862.0,71.5282,71.5535,71.2753,71.4018,127862.0
2018-11-28 15:00:00,84.7,85.27,84.45,85.27,176144.0,71.4186,71.8992,71.2078,71.8992,176144.0
2018-11-28 15:30:00,85.35,85.7,85.32,85.62,48947.0,71.9667,72.2618,71.9414,72.1944,48947.0
2018-11-29 09:30:00,85.56,86.19,83.54,85.9,29834.0,72.1438,72.675,70.4405,72.4305,29834.0
2018-11-29 10:00:00,85.94,86.08,85.82,85.84,11923.0,72.4642,72.5822,72.363,72.3799,11923.0
2018-11-29 10:30:00,86.01,86.16,85.78,86.06,50038.0,72.5232,72.6497,72.3293,72.5654,50038.0
2018-11-29 11:00:00,86.16,86.39,85.93,86.38,41329.0,72.6497,72.8436,72.4558,72.8352,41329.0
2018-11-29 11:30:00,86.36,86.43,86.0,86.35,14792.0,72.8183,72.8773,72.5148,72.8099,14792.0
2018-11-29 12:00:00,86.36,86.45,86.15,86.32,16298.0,72.8183,72.8942,72.6413,72.7846,16298.0
2018-11-29 12:30:00,86.29,86.69,86.28,86.56,168731.0,72.7593,73.0966,72.7509,72.987,168731.0
2018-11-29 13:00:00,86.55,87.12,86.37,87.11,24532.0,72.9785,73.4592,72.8268,73.4507,24532.0
2018-11-29 13:30:00,87.07,87.45,86.87,87.12,34885.0,73.417,73.7374,73.2484,73.4592,34885.0
2018-11-29 14:00:00,87.08,87.32,86.99,87.22,19560.0,73.4254,73.6278,73.3495,73.5435,19560.0
2018-11-29 14:30:00,87.21,87.43,86.99,87.06,6999.0,73.535,73.7205,73.3495,73.4086,6999.0
2018-11-29 15:00:00,87.07,87.08,86.63,86.79,35408.0,73.417,73.4254,73.046,73.1809,35408.0
2018-11-29 15:30:00,86.81,87.35,86.68,87.21,105174.0,73.1978,73.6531,73.0881,73.535,105174.0
2018-11-30 09:30:00,86.56,87.03,85.6,86.17,32250.0,72.987,73.3833,72.1775,72.6581,32250.0
2018-11-30 10:00:00,86.23,86.26,85.82,86.13,213016.0,72.7087,72.734,72.363,72.6244,213016.0
2018-11-30 10:30:00,86.13,86.27,86.07,86.1,36884.0,72.6244,72.7424,72.5738,72.5991,36884.0
2018-11-30 11:00:00,86.1,86.54,86.08,86.11,30957.0,72.5991,72.9701,72.5822,72.6075,30957.0
2018-11-30 11:30:00,86.16,86.57,86.02,86.57,10185.0,72.6497,72.9954,72.5316,72.9954,10185.0
2018-11-30 12:00:00,86.56,86.57,86.15,86.43,9374.0,72.987,72.9954,72.6413,72.8773,9374.0
2018-11-30 12:30:00,86.42,86.42,86.14,86.26,10578.0,72.8689,72.8689,72.6328,72.734,10578.0
2018-11-30 13:00:00,86.32,86.91,86.29,86.72,13204.0,72.7846,73.2821,72.7593,73.1219,13204.0
2018-11-30 13:30:00,86.73,87.26,86.68,87.08,11861.0,73.1303,73.5772,73.0881,73.4254,11861.0
2018-11-30 14:00:00,87.02,87.49,86.71,86.78,66971.0,73.3748,73.7711,73.1134,73.1725,66971.0
2018-11-30 14:30:00,86.8,87.09,86.77,86.89,26864.0,73.1893,73.4339,73.164,73.2652,26864.0
2018-11-30 15:00:00,86.83,87.05,86.76,86.91,85135.0,73.2146,73.4001,73.1556,73.2821,85135.0
2018-11-30 15:30:00,86.88,86.89,86.41,86.83,207737.0,73.2568,73.2652,72.8605,73.2146,207737.0
2018-12-03 09:30:00,88.39,90.09,88.36,88.41,55618.0,74.53,75.9634,74.5047,74.5469,55618.0
2018-12-03 10:00:00,88.4,88.42,87.52,87.52,42833.0,74.5384,74.5553,73.7964,73.7964,42833.0
2018-12-03 10:30:00,87.44,87.95,87.09,87.14,54011.0,73.729,74.159,73.4339,73.476,54011.0
2018-12-03 11:00:00,87.17,87.31,86.18,86.33,27440.0,73.5013,73.6194,72.6665,72.793,27440.0
2018-12-03 11:30:00,86.33,86.82,86.32,86.59,23944.0,72.793,73.2062,72.7846,73.0123,23944.0
2018-12-03 12:00:00,86.59,86.8,86.47,86.79,16594.0,73.0123,73.1893,72.9111,73.1809,16594.0
2018-12-03 12:30:00,86.84,87.03,86.8,86.93,27742.0,73.2231,73.3833,73.1893,73.2989,27742.0
2018-12-03 13:00:00,86.9,86.97,86.53,86.53,11958.0,73.2737,73.3327,72.9617,72.9617,11958.0
2018-12-03 13:30:00,86.53,86.59,86.22,86.27,17618.0,72.9617,73.0123,72.7003,72.7424,17618.0
2018-12-03 14:00:00,86.24,86.27,85.92,85.98,40296.0,72.7171,72.7424,72.4473,72.4979,40296.0
2018-12-03 14:30:00,85.97,86.01,85.16,85.27,29387.0,72.4895,72.5232,71.8065,71.8992,29387.0
2018-12-03 15:00:00,85.26,85.42,85.17,85.19,19088.0,71.8908,72.0257,71.8149,71.8318,19088.0
2018-12-03 15:30:00,85.22,85.33,85.13,85.26,68478.0,71.8571,71.9498,71.7812,71.8908,68478.0
2018-12-04 09:30:00,85.03,85.81,84.32,84.7,20261.0,71.6969,72.3546,71.0982,71.4186,20261.0
2018-12-04 10:00:00,84.58,84.58,83.38,83.83,40167.0,71.3174,71.3174,70.3056,70.685,40167.0
2018-12-04 10:30:00,83.77,84.02,83.68,83.77,18534.0,70.6344,70.8452,70.5586,70.6344,18534.0
2018-12-04 11:00:00,83.74,84.32,83.53,83.77,43794.0,70.6092,71.0982,70.4321,70.6344,43794.0
2018-12-04 11:30:00,83.74,84.0,83.38,83.42,34026.0,70.6092,70.8284,70.3056,70.3393,34026.0
2018-12-04 12:00:00,83.41,83.58,83.06,83.44,24056.0,70.3309,70.4742,70.0358,70.3562,24056.0
2018-12-04 12:30:00,83.39,83.7,83.16,83.61,16355.0,70.314,70.5754,70.1201,70.4995,16355.0
2018-12-04 13:00:00,83.5,83.83,83.19,83.19,20112.0,70.4068,70.685,70.1454,70.1454,20112.0
2018-12-04 13:30:00,83.19,83.61,83.01,83.34,30600.0,70.1454,70.4995,69.9936,70.2719,30600.0
2018-12-04 14:00:00,83.33,83.59,83.24,83.5,27539.0,70.2634,70.4827,70.1876,70.4068,27539.0
2018-12-04 14:30:00,83.53,83.79,83.38,83.5,35609.0,70.4321,70.6513,70.3056,70.4068,35609.0
2018-12-04 15:00:00,83.5,83.58,83.34,83.48,24579.0,70.4068,70.4742,70.2719,70.3899,24579.0
2018-12-04 15:30:00,83.48,83.51,83.2,83.27,69305.0,70.3899,70.4152,70.1538,70.2129,69305.0
2018-12-06 09:30:00,82.18,82.87,80.9,81.32,29789.0,69.2938,69.8756,68.2145,68.5686,29789.0
2018-12-06 10:00:00,81.31,81.73,80.88,81.56,21164.0,68.5602,68.9143,68.1976,68.771,21164.0
2018-12-06 10:30:00,81.52,81.94,81.33,81.7,19581.0,68.7373,69.0914,68.5771,68.889,19581.0
2018-12-06 11:00:00,81.64,82.04,81.55,81.56,13555.0,68.8384,69.1757,68.7626,68.771,13555.0
2018-12-06 11:30:00,81.56,81.94,81.49,81.88,20345.0,68.771,69.0914,68.712,69.0408,20345.0
2018-12-06 12:00:00,81.92,82.4,81.9,82.4,8563.0,69.0745,69.4793,69.0577,69.4793,8563.0
2018-12-06 12:30:00,82.41,82.58,82.33,82.55,11180.0,69.4877,69.631,69.4202,69.6058,11180.0
2018-12-06 13:00:00,82.51,82.8,82.49,82.8,19243.0,69.572,69.8166,69.5552,69.8166,19243.0
2018-12-06 13:30:00,82.75,83.62,82.71,83.62,13715.0,69.7744,70.508,69.7407,70.508,13715.0
2018-12-06 14:00:00,83.66,84.24,83.66,83.92,54182.0,70.5417,71.0308,70.5417,70.7609,54182.0
2018-12-06 14:30:00,83.92,83.98,82.98,83.11,35778.0,70.7609,70.8115,69.9683,70.0779,35778.0
2018-12-06 15:00:00,83.02,83.25,82.98,83.21,15889.0,70.0021,70.196,69.9683,70.1623,15889.0
2018-12-06 15:30:00,83.18,83.56,83.17,83.39,89773.0,70.137,70.4574,70.1285,70.314,89773.0
2018-12-07 09:30:00,83.39,83.68,82.79,83.25,15839.0,70.314,70.5586,69.8081,70.196,15839.0
2018-12-07 10:00:00,83.32,83.38,83.08,83.17,10658.0,70.255,70.3056,70.0526,70.1285,10658.0
2018-12-07 10:30:00,83.23,83.34,82.84,83.34,12900.0,70.1791,70.2719,69.8503,70.2719,12900.0
2018-12-07 11:00:00,83.32,83.32,82.8,82.93,6290.0,70.255,70.255,69.8166,69.9262,6290.0
2018-12-07 11:30:00,82.99,83.09,82.89,82.93,5425.0,69.9768,70.0611,69.8924,69.9262,5425.0
2018-12-07 12:00:00,82.94,83.2,82.92,82.93,9047.0,69.9346,70.1538,69.9177,69.9262,9047.0
2018-12-07 12:30:00,82.93,83.1,82.83,83.09,6947.0,69.9262,70.0695,69.8418,70.0611,6947.0
2018-12-07 13:00:00,83.16,83.16,82.94,82.98,5813.0,70.1201,70.1201,69.9346,69.9683,5813.0
2018-12-07 13:30:00,82.9,82.94,82.67,82.81,5507.0,69.9009,69.9346,69.7069,69.825,5507.0
2018-12-07 14:00:00,82.74,82.78,82.47,82.5,12286.0,69.766,69.7997,69.5383,69.5636,12286.0
2018-12-07 14:30:00,82.52,82.7,82.42,82.63,14405.0,69.5805,69.7322,69.4961,69.6732,14405.0
2018-12-07 15:00:00,82.67,82.75,82.48,82.65,50119.0,69.7069,69.7744,69.5467,69.6901,50119.0
2018-12-07 15:30:00,82.65,83.06,82.49,82.5,88051.0,69.6901,70.0358,69.5552,69.5636,88051.0
2018-12-10 09:30:00,82.49,82.9,81.84,81.99,9108.0,69.5552,69.9009,69.0071,69.1336,9108.0
2018-12-10 10:00:00,82.16,83.01,82.15,82.17,11566.0,69.2769,69.9936,69.2685,69.2853,11566.0
2018-12-10 10:30:00,82.29,82.49,81.69,81.7,11869.0,69.3865,69.5552,68.8806,68.889,11869.0
2018-12-10 11:00:00,81.7,81.74,81.09,81.32,17356.0,68.889,68.9228,68.3747,68.5686,17356.0
2018-12-10 11:30:00,81.32,81.87,81.18,81.23,24016.0,68.5686,69.0324,68.4506,68.4927,24016.0
2018-12-10 12:00:00,81.26,81.47,81.04,81.05,14853.0,68.518,68.6951,68.3325,68.341,14853.0
2018-12-10 12:30:00,81.13,81.84,81.0,81.44,21279.0,68.4084,69.0071,68.2988,68.6698,21279.0
2018-12-10 13:00:00,81.43,81.78,81.23,81.5,16619.0,68.6614,68.9565,68.4927,68.7204,16619.0
2018-12-10 13:30:00,81.5,81.84,81.38,81.58,11212.0,68.7204,69.0071,68.6192,68.7879,11212.0
2018-12-10 14:00:00,81.55,81.74,81.37,81.54,22314.0,68.7626,68.9228,68.6108,68.7541,22314.0
2018-12-10 14:30:00,81.5,81.82,81.4,81.41,15761.0,68.7204,68.9902,68.6361,68.6445,15761.0
2018-12-10 15:00:00,81.41,81.5,81.13,81.25,21271.0,68.6445,68.7204,68.4084,68.5096,21271.0
2018-12-10 15:30:00,81.26,81.72,81.19,81.51,44597.0,68.518,68.9059,68.459,68.7288,44597.0
2018-12-11 09:30:00,82.36,84.07,82.34,82.34,20039.0,69.4455,70.8874,69.4287,69.4287,20039.0
2018-12-11 10:00:00,82.36,82.79,81.94,82.02,65592.0,69.4455,69.8081,69.0914,69.1589,65592.0
2018-12-11 10:30:00,81.95,82.25,81.73,81.99,27292.0,69.0998,69.3528,68.9143,69.1336,27292.0
2018-12-11 11:00:00,81.94,82.32,81.91,82.01,12176.0,69.0914,69.4118,69.0661,69.1504,12176.0
2018-12-11 11:30:00,82.0,82.14,81.83,81.95,9091.0,69.142,69.26,68.9987,69.0998,9091.0
2018-12-11 12:00:00,81.99,82.05,81.64,81.64,9145.0,69.1336,69.1842,68.8384,68.8384,9145.0
2018-12-11 12:30:00,81.61,81.8,81.53,81.55,7384.0,68.8131,68.9734,68.7457,68.7626,7384.0
2018-12-11 13:00:00,81.59,81.7,81.23,81.36,11560.0,68.7963,68.889,68.4927,68.6023,11560.0
2018-12-11 13:30:00,81.35,81.36,80.88,80.91,14177.0,68.5939,68.6023,68.1976,68.2229,14177.0
2018-12-11 14:00:00,80.86,81.4,80.86,81.34,16772.0,68.1808,68.6361,68.1808,68.5855,16772.0
2018-12-11 14:30:00,81.38,81.48,81.15,81.43,16056.0,68.6192,68.7035,68.4253,68.6614,16056.0
2018-12-11 15:00:00,81.46,81.76,81.38,81.54,12307.0,68.6867,68.9396,68.6192,68.7541,12307.0
2018-12-11 15:30:00,81.54,81.65,80.99,80.99,81603.0,68.7541,68.8469,68.2904,68.2904,81603.0
2018-12-12 09:30:00,82.23,83.04,81.79,82.96,24403.0,69.3359,70.0189,68.9649,69.9515,24403.0
2018-12-12 10:00:00,82.95,83.37,82.67,82.99,24175.0,69.943,70.2972,69.7069,69.9768,24175.0
2018-12-12 10:30:00,82.98,83.44,82.6,83.33,9360.0,69.9683,70.3562,69.6479,70.2634,9360.0
2018-12-12 11:00:00,83.29,83.85,83.28,83.74,36721.0,70.2297,70.7019,70.2213,70.6092,36721.0
2018-12-12 11:30:00,83.61,84.2,83.61,84.16,26934.0,70.4995,70.997,70.4995,70.9633,26934.0
2018-12-12 12:00:00,84.26,84.64,84.2,84.49,35021.0,71.0476,71.368,70.997,71.2415,35021.0
2018-12-12 12:30:00,84.51,84.6,84.02,84.33,61376.0,71.2584,71.3343,70.8452,71.1066,61376.0
2018-12-12 13:00:00,84.38,84.61,84.31,84.56,19779.0,71.1488,71.3427,71.0898,71.3006,19779.0
2018-12-12 13:30:00,84.56,85.28,84.4,85.14,58048.0,71.3006,71.9077,71.1657,71.7896,58048.0
2018-12-12 14:00:00,85.08,85.19,84.59,84.74,54344.0,71.739,71.8318,71.3259,71.4523,54344.0
2018-12-12 14:30:00,84.7,84.7,84.3,84.45,44552.0,71.4186,71.4186,71.0813,71.2078,44552.0
2018-12-12 15:00:00,84.42,85.01,84.36,84.7,77299.0,71.1825,71.68,71.1319,71.4186,77299.0
2018-12-12 15:30:00,84.71,84.97,84.36,84.54,96803.0,71.4271,71.6463,71.1319,71.2837,96803.0
2018-12-13 09:30:00,84.64,85.14,83.31,84.19,92914.0,71.368,71.7896,70.2466,70.9886,92914.0
2018-12-13 10:00:00,84.16,84.39,83.85,84.24,54879.0,70.9633,71.1572,70.7019,71.0308,54879.0
2018-12-13 10:30:00,84.23,84.28,84.03,84.16,33855.0,71.0223,71.0645,70.8537,70.9633,33855.0
2018-12-13 11:00:00,84.2,84.61,84.13,84.61,20864.0,70.997,71.3427,70.938,71.3427,20864.0
2018-12-13 11:30:00,84.6,84.78,84.41,84.42,31343.0,71.3343,71.4861,71.1741,71.1825,31343.0
2018-12-13 12:00:00,84.31,84.58,84.22,84.48,14438.0,71.0898,71.3174,71.0139,71.2331,14438.0
2018-12-13 12:30:00,84.56,84.98,84.48,84.85,71197.0,71.3006,71.6547,71.2331,71.5451,71197.0
2018-12-13 13:00:00,84.75,84.97,84.4,84.69,20467.0,71.4608,71.6463,71.1657,71.4102,20467.0
2018-12-13 13:30:00,84.62,85.06,84.52,85.06,31013.0,71.3512,71.7222,71.2668,71.7222,31013.0
2018-12-13 14:00:00,85.05,85.12,84.65,84.65,19584.0,71.7137,71.7728,71.3765,71.3765,19584.0
2018-12-13 14:30:00,84.7,84.93,84.64,84.79,26126.0,71.4186,71.6126,71.368,71.4945,26126.0
2018-12-13 15:00:00,84.72,85.06,84.37,84.71,50580.0,71.4355,71.7222,71.1404,71.4271,50580.0
2018-12-13 15:30:00,84.68,84.68,84.34,84.65,74146.0,71.4018,71.4018,71.1151,71.3765,74146.0
2018-12-14 09:30:00,83.97,84.59,83.55,83.97,9082.0,70.8031,71.3259,70.4489,70.8031,9082.0
2018-12-14 10:00:00,83.91,83.94,83.6,83.64,6512.0,70.7525,70.7778,70.4911,70.5248,6512.0
2018-12-14 10:30:00,83.61,84.17,83.55,83.55,6045.0,70.4995,70.9717,70.4489,70.4489,6045.0
2018-12-14 11:00:00,83.61,84.54,83.61,84.41,6646.0,70.4995,71.2837,70.4995,71.1741,6646.0
2018-12-14 11:30:00,84.48,84.79,84.4,84.74,9266.0,71.2331,71.4945,71.1657,71.4523,9266.0
2018-12-14 12:00:00,84.75,84.89,84.44,84.66,4100.0,71.4608,71.5788,71.1994,71.3849,4100.0
2018-12-14 12:30:00,84.66,84.82,84.63,84.82,3766.0,71.3849,71.5198,71.3596,71.5198,3766.0
2018-12-14 13:00:00,84.7,84.96,84.7,84.79,6930.0,71.4186,71.6379,71.4186,71.4945,6930.0
2018-12-14 13:30:00,84.71,84.75,84.54,84.57,6924.0,71.4271,71.4608,71.2837,71.309,6924.0
2018-12-14 14:00:00,84.61,84.61,84.22,84.25,11029.0,71.3427,71.3427,71.0139,71.0392,11029.0
2018-12-14 14:30:00,84.18,84.26,83.88,84.2,11258.0,70.9802,71.0476,70.7272,70.997,11258.0
2018-12-14 15:00:00,84.34,84.36,83.66,83.68,24857.0,71.1151,71.1319,70.5417,70.5586,24857.0
2018-12-14 15:30:00,83.64,83.97,83.42,83.65,94558.0,70.5248,70.8031,70.3393,70.5333,94558.0
2018-12-17 09:30:00,83.35,83.96,82.51,83.47,21645.0,70.2803,70.7947,69.572,70.3815,21645.0
2018-12-17 10:00:00,83.47,83.55,82.97,83.05,17350.0,70.3815,70.4489,69.9599,70.0273,17350.0
2018-12-17 10:30:00,83.13,83.13,82.59,82.95,10367.0,70.0948,70.0948,69.6395,69.943,10367.0
2018-12-17 11:00:00,83.06,83.38,83.04,83.04,13282.0,70.0358,70.3056,70.0189,70.0189,13282.0
2018-12-17 11:30:00,83.04,83.04,82.8,82.9,14748.0,70.0189,70.0189,69.8166,69.9009,14748.0
2018-12-17 12:00:00,82.9,82.97,82.61,82.61,18745.0,69.9009,69.9599,69.6563,69.6563,18745.0
2018-12-17 12:30:00,82.6,82.66,81.99,82.2,18608.0,69.6479,69.6985,69.1336,69.3106,18608.0
2018-12-17 13:00:00,82.23,82.28,82.12,82.26,8241.0,69.3359,69.3781,69.2432,69.3612,8241.0
2018-12-17 13:30:00,82.32,82.4,82.09,82.28,16487.0,69.4118,69.4793,69.2179,69.3781,16487.0
2018-12-17 14:00:00,82.22,82.22,81.74,81.78,27111.0,69.3275,69.3275,68.9228,68.9565,27111.0
2018-12-17 14:30:00,81.92,82.15,81.76,81.76,8602.0,69.0745,69.2685,68.9396,68.9396,8602.0
2018-12-17 15:00:00,81.84,82.13,81.58,81.63,23992.0,69.0071,69.2516,68.7879,68.83,23992.0
2018-12-17 15:30:00,81.66,81.66,81.3,81.53,57226.0,68.8553,68.8553,68.5518,68.7457,57226.0
2018-12-18 09:30:00,82.02,82.47,81.48,81.96,22736.0,69.1589,69.5383,68.7035,69.1083,22736.0
2018-12-18 10:00:00,82.0,82.12,81.41,81.81,6220.0,69.142,69.2432,68.6445,68.9818,6220.0
2018-12-18 10:30:00,81.82,82.41,81.82,81.92,29186.0,68.9902,69.4877,68.9902,69.0745,29186.0
2018-12-18 11:00:00,81.87,81.97,81.8,81.84,8938.0,69.0324,69.1167,68.9734,69.0071,8938.0
2018-12-18 11:30:00,81.84,82.23,81.82,81.99,9480.0,69.0071,69.3359,68.9902,69.1336,9480.0
2018-12-18 12:00:00,82.01,82.35,81.96,81.96,7158.0,69.1504,69.4371,69.1083,69.1083,7158.0
2018-12-18 12:30:00,81.91,82.43,81.9,82.31,12804.0,69.0661,69.5046,69.0577,69.4034,12804.0
2018-12-18 13:00:00,82.32,82.8,82.24,82.67,10644.0,69.4118,69.8166,69.3444,69.7069,10644.0
2018-12-18 13:30:00,82.68,83.21,82.68,83.04,12366.0,69.7154,70.1623,69.7154,70.0189,12366.0
2018-12-18 14:00:00,82.99,83.08,82.83,83.07,10085.0,69.9768,70.0526,69.8418,70.0442,10085.0
2018-12-18 14:30:00,82.94,82.94,82.47,82.6,25346.0,69.9346,69.9346,69.5383,69.6479,25346.0
2018-12-18 15:00:00,82.6,83.03,82.53,82.54,18445.0,69.6479,70.0105,69.5889,69.5973,18445.0
2018-12-18 15:30:00,82.52,82.93,82.38,82.55,37891.0,69.5805,69.9262,69.4624,69.6058,37891.0
2018-12-19 09:30:00,82.7,83.41,81.86,83.03,13498.0,69.7322,70.3309,69.0239,70.0105,13498.0
2018-12-19 10:00:00,82.93,84.12,82.93,83.69,11079.0,69.9262,70.9296,69.9262,70.567,11079.0
2018-12-19 10:30:00,83.67,83.67,83.12,83.31,18700.0,70.5501,70.5501,70.0864,70.2466,18700.0
2018-12-19 11:00:00,83.34,83.37,83.14,83.3,19486.0,70.2719,70.2972,70.1032,70.2381,19486.0
2018-12-19 11:30:00,83.36,84.05,83.24,83.75,21493.0,70.2887,70.8705,70.1876,70.6176,21493.0
2018-12-19 12:00:00,83.76,84.3,83.69,84.05,12000.0,70.626,71.0813,70.567,70.8705,12000.0
2018-12-19 12:30:00,84.07,84.34,83.96,84.07,5908.0,70.8874,71.1151,70.7947,70.8874,5908.0
2018-12-19 13:00:00,83.99,84.37,83.92,84.37,11371.0,70.82,71.1404,70.7609,71.1404,11371.0
2018-12-19 13:30:00,84.37,84.96,84.33,84.61,28504.0,71.1404,71.6379,71.1066,71.3427,28504.0
2018-12-19 14:00:00,84.64,84.91,83.53,84.39,27761.0,71.368,71.5957,70.4321,71.1572,27761.0
2018-12-19 14:30:00,84.26,84.81,83.66,83.91,40182.0,71.0476,71.5114,70.5417,70.7525,40182.0
2018-12-19 15:00:00,83.77,83.92,83.17,83.42,43427.0,70.6344,70.7609,70.1285,70.3393,43427.0
2018-12-19 15:30:00,83.41,83.74,82.97,83.53,79000.0,70.3309,70.6092,69.9599,70.4321,79000.0
2018-12-20 09:30:00,84.41,84.68,83.47,84.0,26896.0,71.1741,71.4018,70.3815,70.8284,26896.0
2018-12-20 10:00:00,84.01,85.05,83.9,84.64,26944.0,70.8368,71.7137,70.7441,71.368,26944.0
2018-12-20 10:30:00,84.65,85.65,84.65,85.44,21787.0,71.3765,72.2197,71.3765,72.0426,21787.0
2018-12-20 11:00:00,85.44,85.81,85.16,85.31,24830.0,72.0426,72.3546,71.8065,71.933,24830.0
2018-12-20 11:30:00,85.31,85.35,84.73,85.01,18060.0,71.933,71.9667,71.4439,71.68,18060.0
2018-12-20 12:00:00,84.96,85.23,84.57,85.0,17464.0,71.6379,71.8655,71.309,71.6716,17464.0
2018-12-20 12:30:00,85.09,85.2,85.0,85.13,17796.0,71.7475,71.8402,71.6716,71.7812,17796.0
2018-12-20 13:00:00,85.13,85.23,84.99,85.09,18557.0,71.7812,71.8655,71.6631,71.7475,18557.0
2018-12-20 13:30:00,85.06,85.2,84.97,85.07,18622.0,71.7222,71.8402,71.6463,71.7306,18622.0
2018-12-20 14:00:00,85.12,85.19,84.62,84.81,20231.0,71.7728,71.8318,71.3512,71.5114,20231.0
2018-12-20 14:30:00,84.83,85.75,84.83,85.58,20301.0,71.5282,72.304,71.5282,72.1606,20301.0
2018-12-20 15:00:00,85.45,85.94,85.2,85.64,14825.0,72.051,72.4642,71.8402,72.2112,14825.0
2018-12-20 15:30:00,85.7,85.9,85.16,85.33,95557.0,72.2618,72.4305,71.8065,71.9498,95557.0
2018-12-21 09:30:00,85.2,85.47,83.82,84.32,18017.0,71.8402,72.0679,70.6766,71.0982,18017.0
2018-12-21 10:00:00,84.48,84.99,83.89,84.31,27318.0,71.2331,71.6631,70.7356,71.0898,27318.0
2018-12-21 10:30:00,84.33,84.99,84.21,84.99,17810.0,71.1066,71.6631,71.0055,71.6631,17810.0
2018-12-21 11:00:00,84.98,84.99,84.51,84.94,12506.0,71.6547,71.6631,71.2584,71.621,12506.0
2018-12-21 11:30:00,84.92,84.95,84.4,84.42,55464.0,71.6041,71.6294,71.1657,71.1825,55464.0
2018-12-21 12:00:00,84.35,84.45,83.65,83.71,24770.0,71.1235,71.2078,70.5333,70.5839,24770.0
2018-12-21 12:30:00,83.69,83.92,83.6,83.83,18752.0,70.567,70.7609,70.4911,70.685,18752.0
2018-12-21 13:00:00,83.95,84.1,83.76,84.0,12280.0,70.7862,70.9127,70.626,70.8284,12280.0
2018-12-21 13:30:00,84.0,84.34,83.73,83.75,13901.0,70.8284,71.1151,70.6007,70.6176,13901.0
2018-12-21 14:00:00,83.7,84.26,83.7,84.15,20632.0,70.5754,71.0476,70.5754,70.9549,20632.0
2018-12-21 14:30:00,84.18,84.27,83.78,84.19,38532.0,70.9802,71.056,70.6429,70.9886,38532.0
2018-12-21 15:00:00,84.28,84.34,83.78,83.88,40037.0,71.0645,71.1151,70.6429,70.7272,40037.0
2018-12-21 15:30:00,83.85,83.87,83.31,83.48,127742.0,70.7019,70.7188,70.2466,70.3899,127742.0
2018-12-24 09:30:00,82.83,83.79,82.4,83.38,30737.0,69.8418,70.6513,69.4793,70.3056,30737.0
2018-12-24 10:00:00,83.37,84.37,82.72,84.37,15702.0,70.2972,71.1404,69.7491,71.1404,15702.0
2018-12-24 10:30:00,84.27,84.84,84.16,84.58,12577.0,71.056,71.5367,70.9633,71.3174,12577.0
2018-12-24 11:00:00,84.53,84.87,84.39,84.54,10705.0,71.2753,71.562,71.1572,71.2837,10705.0
2018-12-24 11:30:00,84.62,84.73,83.79,83.82,18105.0,71.3512,71.4439,70.6513,70.6766,18105.0
2018-12-24 12:00:00,83.78,83.89,83.36,83.53,14467.0,70.6429,70.7356,70.2887,70.4321,14467.0
2018-12-24 12:30:00,83.59,83.62,83.11,83.2,46383.0,70.4827,70.508,70.0779,70.1538,46383.0
2018-12-26 09:30:00,83.16,83.77,82.93,82.93,5684.0,70.1201,70.6344,69.9262,69.9262,5684.0
2018-12-26 10:00:00,82.82,83.67,82.67,83.49,8200.0,69.8334,70.5501,69.7069,70.3984,8200.0
2018-12-26 10:30:00,83.41,83.49,83.22,83.36,5860.0,70.3309,70.3984,70.1707,70.2887,5860.0
2018-12-26 11:00:00,83.37,84.07,83.37,84.06,4611.0,70.2972,70.8874,70.2972,70.879,4611.0
2018-12-26 11:30:00,84.17,84.74,84.06,84.15,7814.0,70.9717,71.4523,70.879,70.9549,7814.0
2018-12-26 12:00:00,84.29,85.3,84.29,85.02,11338.0,71.0729,71.9245,71.0729,71.6884,11338.0
2018-12-26 12:30:00,85.15,85.15,84.74,85.05,8656.0,71.7981,71.7981,71.4523,71.7137,8656.0
2018-12-26 13:00:00,84.93,85.04,84.66,84.66,4846.0,71.6126,71.7053,71.3849,71.3849,4846.0
2018-12-26 13:30:00,84.72,84.72,84.17,84.4,7903.0,71.4355,71.4355,70.9717,71.1657,7903.0
2018-12-26 14:00:00,84.59,84.78,84.35,84.55,6297.0,71.3259,71.4861,71.1235,71.2921,6297.0
2018-12-26 14:30:00,84.62,84.81,84.43,84.55,5020.0,71.3512,71.5114,71.191,71.2921,5020.0
2018-12-26 15:00:00,84.54,84.65,84.39,84.65,10725.0,71.2837,71.3765,71.1572,71.3765,10725.0
2018-12-26 15:30:00,84.68,85.09,84.46,84.97,46648.0,71.4018,71.7475,71.2163,71.6463,46648.0
2018-12-27 09:30:00,84.36,85.04,84.08,84.53,10187.0,71.1319,71.7053,70.8958,71.2753,10187.0
2018-12-27 10:00:00,84.42,84.77,84.31,84.54,12321.0,71.1825,71.4776,71.0898,71.2837,12321.0
2018-12-27 10:30:00,84.46,84.87,84.46,84.75,17503.0,71.2163,71.562,71.2163,71.4608,17503.0
2018-12-27 11:00:00,84.77,85.12,84.65,84.96,22101.0,71.4776,71.7728,71.3765,71.6379,22101.0
2018-12-27 11:30:00,84.92,85.23,84.83,84.98,24968.0,71.6041,71.8655,71.5282,71.6547,24968.0
2018-12-27 12:00:00,85.0,85.04,84.18,84.18,47284.0,71.6716,71.7053,70.9802,70.9802,47284.0
2018-12-27 12:30:00,84.18,85.02,84.17,84.84,32242.0,70.9802,71.6884,70.9717,71.5367,32242.0
2018-12-27 13:00:00,84.87,84.92,84.48,84.49,38965.0,71.562,71.6041,71.2331,71.2415,38965.0
2018-12-27 13:30:00,84.42,84.61,84.27,84.5,22624.0,71.1825,71.3427,71.056,71.25,22624.0
2018-12-27 14:00:00,84.49,84.5,83.79,84.23,34430.0,71.2415,71.25,70.6513,71.0223,34430.0
2018-12-27 14:30:00,84.23,84.57,84.01,84.12,34812.0,71.0223,71.309,70.8368,70.9296,34812.0
2018-12-27 15:00:00,84.15,84.35,83.94,84.08,41507.0,70.9549,71.1235,70.7778,70.8958,41507.0
2018-12-27 15:30:00,84.07,85.08,83.97,84.96,76755.0,70.8874,71.739,70.8031,71.6379,76755.0
2018-12-28 09:30:00,85.1,86.56,85.1,85.95,27620.0,71.7559,72.987,71.7559,72.4726,27620.0
2018-12-28 10:00:00,86.04,86.04,85.34,85.47,9698.0,72.5485,72.5485,71.9583,72.0679,9698.0
2018-12-28 10:30:00,85.32,85.53,85.13,85.36,27130.0,71.9414,72.1185,71.7812,71.9751,27130.0
2018-12-28 11:00:00,85.35,85.37,85.06,85.18,9121.0,71.9667,71.9836,71.7222,71.8234,9121.0
2018-12-28 11:30:00,85.18,85.2,84.49,85.13,37326.0,71.8234,71.8402,71.2415,71.7812,37326.0
2018-12-28 12:00:00,85.15,85.21,84.68,84.75,34531.0,71.7981,71.8487,71.4018,71.4608,34531.0
2018-12-28 12:30:00,84.83,85.07,84.8,85.0,11126.0,71.5282,71.7306,71.5029,71.6716,11126.0
2018-12-28 13:00:00,85.04,85.06,84.88,84.95,15602.0,71.7053,71.7222,71.5704,71.6294,15602.0
2018-12-28 13:30:00,84.95,85.15,84.88,85.06,12462.0,71.6294,71.7981,71.5704,71.7222,12462.0
2018-12-28 14:00:00,85.13,85.68,85.11,85.17,12703.0,71.7812,72.245,71.7643,71.8149,12703.0
2018-12-28 14:30:00,85.17,85.67,85.08,85.22,13787.0,71.8149,72.2365,71.739,71.8571,13787.0
2018-12-28 15:00:00,85.24,85.38,84.85,85.09,23071.0,71.8739,71.992,71.5451,71.7475,23071.0
2018-12-28 15:30:00,85.09,85.36,84.59,85.14,77697.0,71.7475,71.9751,71.3259,71.7896,77697.0
2018-12-31 09:30:00,85.44,85.48,84.85,85.48,7950.0,72.0426,72.0763,71.5451,72.0763,7950.0
2018-12-31 10:00:00,85.76,85.8,85.21,85.22,8082.0,72.3124,72.3461,71.8487,71.8571,8082.0
2018-12-31 10:30:00,85.32,85.32,85.11,85.27,6520.0,71.9414,71.9414,71.7643,71.8992,6520.0
2018-12-31 11:00:00,85.23,85.72,85.18,85.72,10000.0,71.8655,72.2787,71.8234,72.2787,10000.0
2018-12-31 11:30:00,85.73,85.79,85.55,85.76,4063.0,72.2871,72.3377,72.1353,72.3124,4063.0
2018-12-31 12:00:00,85.83,85.96,85.68,85.82,5636.0,72.3714,72.481,72.245,72.363,5636.0
2018-12-31 12:30:00,85.89,86.06,85.75,85.75,27959.0,72.422,72.5654,72.304,72.304,27959.0
2018-12-31 13:00:00,85.68,85.92,85.66,85.91,6366.0,72.245,72.4473,72.2281,72.4389,6366.0
2018-12-31 13:30:00,85.84,85.9,85.59,85.8,8679.0,72.3799,72.4305,72.1691,72.3461,8679.0
2018-12-31 14:00:00,85.8,85.88,85.65,85.67,6313.0,72.3461,72.4136,72.2197,72.2365,6313.0
2018-12-31 14:30:00,85.69,85.74,85.6,85.6,8415.0,72.2534,72.2955,72.1775,72.1775,8415.0
2018-12-31 15:00:00,85.63,85.79,85.54,85.64,11515.0,72.2028,72.3377,72.1269,72.2112,11515.0
2018-12-31 15:30:00,85.62,86.05,85.44,86.05,66516.0,72.1944,72.5569,72.0426,72.5569,66516.0
2019-01-02 09:30:00,85.73,86.66,85.54,85.83,12261.0,72.2871,73.0713,72.1269,72.3714,12261.0
2019-01-02 10:00:00,85.85,86.85,85.85,86.39,62983.0,72.3883,73.2315,72.3883,72.8436,62983.0
2019-01-02 10:30:00,86.47,87.46,86.22,87.37,12972.0,72.9111,73.7458,72.7003,73.67,12972.0
2019-01-02 11:00:00,87.22,87.34,86.86,86.99,6442.0,73.5435,73.6447,73.2399,73.3495,6442.0
2019-01-02 11:30:00,86.89,87.1,86.83,86.95,7254.0,73.2652,73.4423,73.2146,73.3158,7254.0
2019-01-02 12:00:00,86.92,87.0,86.58,86.87,6533.0,73.2905,73.358,73.0038,73.2484,6533.0
2019-01-02 12:30:00,86.84,87.26,86.82,87.1,6100.0,73.2231,73.5772,73.2062,73.4423,6100.0
2019-01-02 13:00:00,87.13,87.24,86.95,87.1,7883.0,73.4676,73.5603,73.3158,73.4423,7883.0
2019-01-02 13:30:00,87.01,87.3,87.01,87.23,5793.0,73.3664,73.6109,73.3664,73.5519,5793.0
2019-01-02 14:00:00,87.23,87.3,87.16,87.23,11610.0,73.5519,73.6109,73.4929,73.5519,11610.0
2019-01-02 14:30:00,87.23,87.34,87.13,87.22,15951.0,73.5519,73.6447,73.4676,73.5435,15951.0
2019-01-02 15:00:00,87.2,87.31,86.95,87.13,23582.0,73.5266,73.6194,73.3158,73.4676,23582.0
2019-01-02 15:30:00,87.09,87.43,87.04,87.3,85390.0,73.4339,73.7205,73.3917,73.6109,85390.0
2019-01-03 09:30:00,86.96,88.43,86.96,87.96,28209.0,73.3242,74.5637,73.3242,74.1674,28209.0
2019-01-03 10:00:00,87.92,88.26,87.5,87.8,25232.0,74.1337,74.4204,73.7796,74.0325,25232.0
2019-01-03 10:30:00,87.8,87.94,87.41,87.64,42704.0,74.0325,74.1506,73.7037,73.8976,42704.0
2019-01-03 11:00:00,87.61,87.87,87.46,87.6,17646.0,73.8723,74.0915,73.7458,73.8639,17646.0
2019-01-03 11:30:00,87.57,88.05,87.55,87.94,21236.0,73.8386,74.2433,73.8217,74.1506,21236.0
2019-01-03 12:00:00,87.97,88.04,87.48,87.72,52029.0,74.1759,74.2349,73.7627,73.9651,52029.0
2019-01-03 12:30:00,87.73,87.88,87.68,87.84,10711.0,73.9735,74.1,73.9313,74.0663,10711.0
2019-01-03 13:00:00,87.87,87.87,87.36,87.47,10265.0,74.0915,74.0915,73.6615,73.7543,10265.0
2019-01-03 13:30:00,87.4,87.82,87.26,87.72,13079.0,73.6952,74.0494,73.5772,73.9651,13079.0
2019-01-03 14:00:00,87.67,88.1,87.67,87.9,9617.0,73.9229,74.2855,73.9229,74.1168,9617.0
2019-01-03 14:30:00,87.99,88.11,87.55,87.64,13208.0,74.1927,74.2939,73.8217,73.8976,13208.0
2019-01-03 15:00:00,87.62,87.84,87.6,87.75,18104.0,73.8808,74.0663,73.8639,73.9904,18104.0
2019-01-03 15:30:00,87.75,88.35,87.75,88.0,55175.0,73.9904,74.4963,73.9904,74.2012,55175.0
2019-01-04 09:30:00,88.53,88.92,88.43,88.92,6776.0,74.6481,74.9769,74.5637,74.9769,6776.0
2019-01-04 10:00:00,88.85,89.29,88.63,89.29,5883.0,74.9179,75.2889,74.7324,75.2889,5883.0
2019-01-04 10:30:00,89.45,89.64,88.97,89.6,8416.0,75.4238,75.584,75.0191,75.5503,8416.0
2019-01-04 11:00:00,89.56,89.68,88.75,88.94,11116.0,75.5165,75.6177,74.8336,74.9938,11116.0
2019-01-04 11:30:00,88.96,89.15,88.79,89.04,10457.0,75.0106,75.1708,74.8673,75.0781,10457.0
2019-01-04 12:00:00,89.16,89.49,88.98,89.09,8810.0,75.1793,75.4575,75.0275,75.1202,8810.0
2019-01-04 12:30:00,89.14,89.63,88.97,89.57,10008.0,75.1624,75.5756,75.0191,75.525,10008.0
2019-01-04 13:00:00,89.51,89.63,88.98,89.24,8278.0,75.4744,75.5756,75.0275,75.2467,8278.0
2019-01-04 13:30:00,89.1,89.25,88.87,89.08,18841.0,75.1287,75.2552,74.9347,75.1118,18841.0
2019-01-04 14:00:00,89.02,89.21,88.88,89.01,12707.0,75.0612,75.2214,74.9432,75.0528,12707.0
2019-01-04 14:30:00,89.06,89.27,88.87,89.07,10583.0,75.095,75.272,74.9347,75.1034,10583.0
2019-01-04 15:00:00,89.11,89.35,88.95,89.3,18461.0,75.1371,75.3395,75.0022,75.2973,18461.0
2019-01-04 15:30:00,89.3,89.48,89.17,89.39,43799.0,75.2973,75.4491,75.1877,75.3732,43799.0
2019-01-07 09:30:00,89.71,89.71,89.28,89.52,6111.0,75.643,75.643,75.2805,75.4828,6111.0
2019-01-07 10:00:00,89.37,89.84,89.24,89.65,11890.0,75.3563,75.7526,75.2467,75.5924,11890.0
2019-01-07 10:30:00,89.61,90.03,89.51,89.76,10686.0,75.5587,75.9129,75.4744,75.6852,10686.0
2019-01-07 11:00:00,89.83,89.97,89.5,89.74,8134.0,75.7442,75.8623,75.466,75.6683,8134.0
2019-01-07 11:30:00,89.74,90.23,89.65,90.18,14608.0,75.6683,76.0815,75.5924,76.0393,14608.0
2019-01-07 12:00:00,90.18,90.18,89.54,89.64,9401.0,76.0393,76.0393,75.4997,75.584,9401.0
2019-01-07 12:30:00,89.77,89.91,89.61,89.81,53025.0,75.6936,75.8117,75.5587,75.7273,53025.0
2019-01-07 13:00:00,89.73,90.17,89.63,90.08,18167.0,75.6599,76.0309,75.5756,75.955,18167.0
2019-01-07 13:30:00,90.05,91.03,90.05,90.8,18679.0,75.9297,76.756,75.9297,76.5621,18679.0
2019-01-07 14:00:00,90.8,91.35,90.79,91.24,42300.0,76.5621,77.0259,76.5537,76.9331,42300.0
2019-01-07 14:30:00,91.2,91.25,91.0,91.06,11220.0,76.8994,76.9415,76.7307,76.7813,11220.0
2019-01-07 15:00:00,91.02,91.14,90.85,91.1,27023.0,76.7476,76.8488,76.6043,76.8151,27023.0
2019-01-07 15:30:00,91.12,91.15,90.73,90.78,52136.0,76.8319,76.8572,76.5031,76.5452,52136.0
2019-01-08 09:30:00,91.4,91.75,90.73,91.75,9184.0,77.068,77.3631,76.5031,77.3631,9184.0
2019-01-08 10:00:00,91.62,91.75,90.71,90.98,9715.0,77.2535,77.3631,76.4862,76.7139,9715.0
2019-01-08 10:30:00,90.94,91.24,90.86,91.0,8308.0,76.6802,76.9331,76.6127,76.7307,8308.0
2019-01-08 11:00:00,90.99,91.21,90.98,91.1,4645.0,76.7223,76.9078,76.7139,76.8151,4645.0
2019-01-08 11:30:00,91.08,91.72,90.97,91.38,13207.0,76.7982,77.3379,76.7055,77.0512,13207.0
2019-01-08 12:00:00,91.3,91.55,90.92,91.55,5700.0,76.9837,77.1945,76.6633,77.1945,5700.0
2019-01-08 12:30:00,91.53,91.53,90.84,91.06,11440.0,77.1776,77.1776,76.5958,76.7813,11440.0
2019-01-08 13:00:00,91.07,91.46,91.0,91.22,5393.0,76.7898,77.1186,76.7307,76.9163,5393.0
2019-01-08 13:30:00,91.22,91.27,90.98,91.01,4446.0,76.9163,76.9584,76.7139,76.7392,4446.0
2019-01-08 14:00:00,90.97,91.38,90.94,91.01,8400.0,76.7055,77.0512,76.6802,76.7392,8400.0
2019-01-08 14:30:00,91.01,91.37,90.91,91.12,9567.0,76.7392,77.0427,76.6549,76.8319,9567.0
2019-01-08 15:00:00,91.16,91.36,91.1,91.28,13132.0,76.8657,77.0343,76.8151,76.9668,13132.0
2019-01-08 15:30:00,91.34,91.6,91.23,91.44,41263.0,77.0174,77.2367,76.9247,77.1018,41263.0
2019-01-09 09:30:00,90.97,92.86,90.97,92.54,16829.0,76.7055,78.2991,76.7055,78.0293,16829.0
2019-01-09 10:00:00,92.54,92.6,91.69,92.24,26946.0,78.0293,78.0799,77.3126,77.7763,26946.0
2019-01-09 10:30:00,92.27,92.74,91.97,92.66,29077.0,77.8016,78.1979,77.5486,78.1305,29077.0
2019-01-09 11:00:00,92.77,92.97,92.57,92.66,19786.0,78.2232,78.3918,78.0546,78.1305,19786.0
2019-01-09 11:30:00,92.66,92.98,92.52,92.65,28525.0,78.1305,78.4003,78.0124,78.122,28525.0
2019-01-09 12:00:00,92.62,92.8,92.42,92.65,23177.0,78.0967,78.2485,77.9281,78.122,23177.0
2019-01-09 12:30:00,92.54,92.95,92.54,92.95,11459.0,78.0293,78.375,78.0293,78.375,11459.0
2019-01-09 13:00:00,92.92,93.09,92.75,92.75,22100.0,78.3497,78.493,78.2063,78.2063,22100.0
2019-01-09 13:30:00,92.73,92.8,92.61,92.74,11658.0,78.1895,78.2485,78.0883,78.1979,11658.0
2019-01-09 14:00:00,92.73,93.1,92.65,92.99,99310.0,78.1895,78.5015,78.122,78.4087,99310.0
2019-01-09 14:30:00,92.99,93.2,92.84,93.03,53697.0,78.4087,78.5858,78.2822,78.4424,53697.0
2019-01-09 15:00:00,93.03,93.12,92.84,92.99,66765.0,78.4424,78.5183,78.2822,78.4087,66765.0
2019-01-09 15:30:00,92.98,93.18,92.91,93.11,77096.0,78.4003,78.5689,78.3413,78.5099,77096.0
2019-01-10 09:30:00,92.79,93.59,92.66,92.7,73684.0,78.2401,78.9146,78.1305,78.1642,73684.0
2019-01-10 10:00:00,92.73,93.01,92.54,92.79,65216.0,78.1895,78.4256,78.0293,78.2401,65216.0
2019-01-10 10:30:00,92.79,93.3,92.79,93.15,48184.0,78.2401,78.6701,78.2401,78.5436,48184.0
2019-01-10 11:00:00,93.19,93.31,93.02,93.16,11404.0,78.5773,78.6785,78.434,78.5521,11404.0
2019-01-10 11:30:00,93.16,93.19,92.95,93.01,15708.0,78.5521,78.5773,78.375,78.4256,15708.0
2019-01-10 12:00:00,93.03,93.06,92.92,92.94,37286.0,78.4424,78.4677,78.3497,78.3665,37286.0
2019-01-10 12:30:00,92.96,93.36,92.74,93.06,37226.0,78.3834,78.7207,78.1979,78.4677,37226.0
2019-01-10 13:00:00,93.02,93.02,92.71,92.83,43876.0,78.434,78.434,78.1726,78.2738,43876.0
2019-01-10 13:30:00,92.83,93.12,92.67,92.94,125212.0,78.2738,78.5183,78.1389,78.3665,125212.0
2019-01-10 14:00:00,92.97,93.02,92.81,92.92,42700.0,78.3918,78.434,78.2569,78.3497,42700.0
2019-01-10 14:30:00,92.94,93.06,92.83,92.99,80759.0,78.3665,78.4677,78.2738,78.4087,80759.0
2019-01-10 15:00:00,93.0,93.06,92.88,93.0,158953.0,78.4171,78.4677,78.316,78.4171,158953.0
2019-01-10 15:30:00,93.01,93.1,92.96,93.01,63303.0,78.4256,78.5015,78.3834,78.4256,63303.0
2019-01-11 09:30:00,93.05,93.82,92.8,93.17,22189.0,78.4593,79.1086,78.2485,78.5605,22189.0
2019-01-11 10:00:00,93.22,93.49,92.89,93.35,15994.0,78.6026,78.8303,78.3244,78.7123,15994.0
2019-01-11 10:30:00,93.39,93.5,93.05,93.4,8600.0,78.746,78.8387,78.4593,78.7544,8600.0
2019-01-11 11:00:00,93.42,93.49,92.96,93.21,11974.0,78.7713,78.8303,78.3834,78.5942,11974.0
2019-01-11 11:30:00,93.21,93.25,93.06,93.18,6595.0,78.5942,78.6279,78.4677,78.5689,6595.0
2019-01-11 12:00:00,93.15,93.31,92.89,93.05,25004.0,78.5436,78.6785,78.3244,78.4593,25004.0
2019-01-11 12:30:00,93.04,93.13,92.98,93.06,25028.0,78.4509,78.5268,78.4003,78.4677,25028.0
2019-01-11 13:00:00,93.08,93.2,92.97,93.07,17308.0,78.4846,78.5858,78.3918,78.4762,17308.0
2019-01-11 13:30:00,93.07,93.42,93.05,93.37,11233.0,78.4762,78.7713,78.4593,78.7291,11233.0
2019-01-11 14:00:00,93.37,93.51,93.13,93.36,106544.0,78.7291,78.8472,78.5268,78.7207,106544.0
2019-01-11 14:30:00,93.4,93.4,93.16,93.24,19334.0,78.7544,78.7544,78.5521,78.6195,19334.0
2019-01-11 15:00:00,93.29,93.37,93.11,93.19,47490.0,78.6617,78.7291,78.5099,78.5773,47490.0
2019-01-11 15:30:00,93.2,93.44,92.99,93.35,193601.0,78.5858,78.7881,78.4087,78.7123,193601.0
2019-01-14 09:30:00,93.04,93.06,91.93,92.43,159594.0,78.4509,78.4677,77.5149,77.9365,159594.0
2019-01-14 10:00:00,92.43,92.57,92.01,92.34,30318.0,77.9365,78.0546,77.5824,77.8606,30318.0
2019-01-14 10:30:00,92.38,93.27,92.38,93.24,9636.0,77.8944,78.6448,77.8944,78.6195,9636.0
2019-01-14 11:00:00,93.15,93.43,92.79,93.43,15232.0,78.5436,78.7797,78.2401,78.7797,15232.0
2019-01-14 11:30:00,93.44,93.93,93.32,93.88,28345.0,78.7881,79.2013,78.687,79.1592,28345.0
2019-01-14 12:00:00,93.86,94.78,93.76,94.66,34893.0,79.1423,79.918,79.058,79.8168,34893.0
2019-01-14 12:30:00,94.64,94.69,93.46,93.46,13438.0,79.8,79.8421,78.805,78.805,13438.0
2019-01-14 13:00:00,93.35,93.35,93.07,93.23,13389.0,78.7123,78.7123,78.4762,78.6111,13389.0
2019-01-14 13:30:00,93.16,93.59,93.1,93.51,30938.0,78.5521,78.9146,78.5015,78.8472,30938.0
2019-01-14 14:00:00,93.44,93.44,92.76,93.07,24795.0,78.7881,78.7881,78.2148,78.4762,24795.0
2019-01-14 14:30:00,93.08,93.53,93.08,93.53,10769.0,78.4846,78.864,78.4846,78.864,10769.0
2019-01-14 15:00:00,93.52,93.56,93.4,93.42,18882.0,78.8556,78.8893,78.7544,78.7713,18882.0
2019-01-14 15:30:00,93.41,93.54,93.08,93.28,58224.0,78.7628,78.8725,78.4846,78.6532,58224.0
2019-01-15 09:30:00,92.87,93.83,92.76,93.21,12224.0,78.3075,79.117,78.2148,78.5942,12224.0
2019-01-15 10:00:00,93.3,93.81,93.2,93.69,5190.0,78.6701,79.1001,78.5858,78.9989,5190.0
2019-01-15 10:30:00,93.52,94.06,93.45,93.87,7756.0,78.8556,79.3109,78.7966,79.1507,7756.0
2019-01-15 11:00:00,93.73,93.92,93.65,93.9,9291.0,79.0327,79.1929,78.9652,79.176,9291.0
2019-01-15 11:30:00,93.94,94.18,93.68,94.18,14568.0,79.2097,79.4121,78.9905,79.4121,14568.0
2019-01-15 12:00:00,94.21,94.69,94.21,94.5,7507.0,79.4374,79.8421,79.4374,79.6819,7507.0
2019-01-15 12:30:00,94.57,94.83,94.26,94.32,7300.0,79.741,79.9602,79.4796,79.5302,7300.0
2019-01-15 13:00:00,94.39,94.46,94.16,94.29,6949.0,79.5892,79.6482,79.3952,79.5049,6949.0
2019-01-15 13:30:00,94.3,94.74,94.24,94.44,14182.0,79.5133,79.8843,79.4627,79.6313,14182.0
2019-01-15 14:00:00,94.41,94.71,93.95,94.12,11545.0,79.606,79.859,79.2182,79.3615,11545.0
2019-01-15 14:30:00,94.11,94.61,93.91,94.41,19224.0,79.3531,79.7747,79.1844,79.606,19224.0
2019-01-15 15:00:00,94.41,94.7,94.01,94.2,13201.0,79.606,79.8506,79.2688,79.429,13201.0
2019-01-15 15:30:00,94.29,94.49,93.93,94.31,45324.0,79.5049,79.6735,79.2013,79.5217,45324.0
2019-01-16 09:30:00,94.23,94.68,94.09,94.59,14323.0,79.4543,79.8337,79.3362,79.7578,14323.0
2019-01-16 10:00:00,94.56,94.56,93.59,93.72,9438.0,79.7325,79.7325,78.9146,79.0242,9438.0
2019-01-16 10:30:00,93.66,94.35,93.66,94.26,11399.0,78.9736,79.5555,78.9736,79.4796,11399.0
2019-01-16 11:00:00,94.26,94.26,93.82,94.18,9560.0,79.4796,79.4796,79.1086,79.4121,9560.0
2019-01-16 11:30:00,94.08,94.25,93.91,94.09,4939.0,79.3278,79.4711,79.1844,79.3362,4939.0
2019-01-16 12:00:00,94.17,94.5,94.16,94.32,9676.0,79.4037,79.6819,79.3952,79.5302,9676.0
2019-01-16 12:30:00,94.47,94.5,94.1,94.34,6149.0,79.6566,79.6819,79.3447,79.547,6149.0
2019-01-16 13:00:00,94.17,94.2,93.7,94.03,11050.0,79.4037,79.429,79.0074,79.2856,11050.0
2019-01-16 13:30:00,94.2,94.4,94.06,94.27,13638.0,79.429,79.5976,79.3109,79.488,13638.0
2019-01-16 14:00:00,94.25,94.43,94.05,94.43,12338.0,79.4711,79.6229,79.3025,79.6229,12338.0
2019-01-16 14:30:00,94.4,94.5,94.31,94.46,6763.0,79.5976,79.6819,79.5217,79.6482,6763.0
2019-01-16 15:00:00,94.37,94.52,94.2,94.2,17057.0,79.5723,79.6988,79.429,79.429,17057.0
2019-01-16 15:30:00,94.18,94.38,94.0,94.2,110372.0,79.4121,79.5807,79.2603,79.429,110372.0
2019-01-17 09:30:00,94.1,94.42,93.51,94.27,27408.0,79.3447,79.6145,78.8472,79.488,27408.0
2019-01-17 10:00:00,94.18,94.38,93.71,93.95,34499.0,79.4121,79.5807,79.0158,79.2182,34499.0
2019-01-17 10:30:00,93.93,93.93,93.45,93.62,5990.0,79.2013,79.2013,78.7966,78.9399,5990.0
2019-01-17 11:00:00,93.52,93.9,93.43,93.86,9177.0,78.8556,79.176,78.7797,79.1423,9177.0
2019-01-17 11:30:00,93.65,93.79,93.47,93.61,10402.0,78.9652,79.0833,78.8134,78.9315,10402.0
2019-01-17 12:00:00,93.68,93.75,93.5,93.61,12666.0,78.9905,79.0495,78.8387,78.9315,12666.0
2019-01-17 12:30:00,93.64,93.81,93.45,93.66,24351.0,78.9568,79.1001,78.7966,78.9736,24351.0
2019-01-17 13:00:00,93.65,93.79,93.59,93.78,17159.0,78.9652,79.0833,78.9146,79.0748,17159.0
2019-01-17 13:30:00,93.78,93.91,93.5,93.81,6400.0,79.0748,79.1844,78.8387,79.1001,6400.0
2019-01-17 14:00:00,93.87,93.92,93.72,93.8,4031.0,79.1507,79.1929,79.0242,79.0917,4031.0
2019-01-17 14:30:00,93.81,93.99,93.4,93.92,41002.0,79.1001,79.2519,78.7544,79.1929,41002.0
2019-01-17 15:00:00,93.76,93.82,93.36,93.8,10939.0,79.058,79.1086,78.7207,79.0917,10939.0
2019-01-17 15:30:00,93.71,93.86,93.56,93.73,30062.0,79.0158,79.1423,78.8893,79.0327,30062.0
2019-01-18 09:30:00,94.16,94.21,93.41,93.84,29786.0,79.3952,79.4374,78.7628,79.1254,29786.0
2019-01-18 10:00:00,93.7,94.02,93.3,93.59,10368.0,79.0074,79.2772,78.6701,78.9146,10368.0
2019-01-18 10:30:00,93.68,93.95,93.23,93.74,9442.0,78.9905,79.2182,78.6111,79.0411,9442.0
2019-01-18 11:00:00,93.73,94.07,93.5,93.75,34134.0,79.0327,79.3194,78.8387,79.0495,34134.0
2019-01-18 11:30:00,93.72,94.16,93.6,94.07,61482.0,79.0242,79.3952,78.9231,79.3194,61482.0
2019-01-18 12:00:00,94.03,94.17,93.9,93.98,28580.0,79.2856,79.4037,79.176,79.2435,28580.0
2019-01-18 12:30:00,93.96,94.04,93.76,94.04,24922.0,79.2266,79.2941,79.058,79.2941,24922.0
2019-01-18 13:00:00,93.99,94.19,93.82,94.04,18256.0,79.2519,79.4205,79.1086,79.2941,18256.0
2019-01-18 13:30:00,94.06,94.29,94.05,94.14,19207.0,79.3109,79.5049,79.3025,79.3784,19207.0
2019-01-18 14:00:00,94.17,94.25,94.08,94.11,9824.0,79.4037,79.4711,79.3278,79.3531,9824.0
2019-01-18 14:30:00,94.08,94.13,93.76,93.95,34127.0,79.3278,79.37,79.058,79.2182,34127.0
2019-01-18 15:00:00,94.0,94.2,93.81,93.81,27607.0,79.2603,79.429,79.1001,79.1001,27607.0
2019-01-18 15:30:00,93.82,94.04,93.41,93.42,121541.0,79.1086,79.2941,78.7628,78.7713,121541.0
2019-01-22 09:30:00,92.83,93.49,92.74,93.19,56551.0,78.2738,78.8303,78.1979,78.5773,56551.0
2019-01-22 10:00:00,93.03,93.21,92.92,93.05,22146.0,78.4424,78.5942,78.3497,78.4593,22146.0
2019-01-22 10:30:00,93.06,93.27,92.9,92.98,64888.0,78.4677,78.6448,78.3328,78.4003,64888.0
2019-01-22 11:00:00,92.99,93.1,92.68,92.8,50740.0,78.4087,78.5015,78.1473,78.2485,50740.0
2019-01-22 11:30:00,92.82,92.84,92.11,92.23,70820.0,78.2654,78.2822,77.6667,77.7679,70820.0
2019-01-22 12:00:00,92.2,92.33,92.09,92.11,54263.0,77.7426,77.8522,77.6498,77.6667,54263.0
2019-01-22 12:30:00,92.06,92.36,92.0,92.18,80388.0,77.6245,77.8775,77.5739,77.7257,80388.0
2019-01-22 13:00:00,92.18,92.18,91.68,91.8,23677.0,77.7257,77.7257,77.3041,77.4053,23677.0
2019-01-22 13:30:00,91.85,92.1,91.77,92.1,25292.0,77.4475,77.6583,77.38,77.6583,25292.0
2019-01-22 14:00:00,92.07,92.11,91.82,91.82,20398.0,77.633,77.6667,77.4222,77.4222,20398.0
2019-01-22 14:30:00,91.78,91.84,91.57,91.84,31689.0,77.3884,77.439,77.2114,77.439,31689.0
2019-01-22 15:00:00,91.86,92.2,91.77,92.1,30739.0,77.4559,77.7426,77.38,77.6583,30739.0
2019-01-22 15:30:00,92.07,92.32,91.85,92.18,85933.0,77.633,77.8438,77.4475,77.7257,85933.0
2019-01-23 09:30:00,92.49,92.75,92.12,92.52,15721.0,77.9871,78.2063,77.6751,78.0124,15721.0
2019-01-23 10:00:00,92.47,92.47,92.06,92.16,44613.0,77.9702,77.9702,77.6245,77.7089,44613.0
2019-01-23 10:30:00,92.21,92.41,92.15,92.41,12045.0,77.751,77.9197,77.7004,77.9197,12045.0
2019-01-23 11:00:00,92.44,92.46,91.91,92.1,12036.0,77.945,77.9618,77.4981,77.6583,12036.0
2019-01-23 11:30:00,92.1,92.18,91.87,91.98,39636.0,77.6583,77.7257,77.4643,77.5571,39636.0
2019-01-23 12:00:00,92.04,92.09,91.88,92.08,32406.0,77.6077,77.6498,77.4728,77.6414,32406.0
2019-01-23 12:30:00,92.08,92.41,92.04,92.41,12932.0,77.6414,77.9197,77.6077,77.9197,12932.0
2019-01-23 13:00:00,92.36,92.54,92.31,92.37,16130.0,77.8775,78.0293,77.8353,77.8859,16130.0
2019-01-23 13:30:00,92.32,92.41,92.24,92.38,14423.0,77.8438,77.9197,77.7763,77.8944,14423.0
2019-01-23 14:00:00,92.41,92.47,92.15,92.2,17159.0,77.9197,77.9702,77.7004,77.7426,17159.0
2019-01-23 14:30:00,92.18,92.42,92.05,92.42,34988.0,77.7257,77.9281,77.6161,77.9281,34988.0
2019-01-23 15:00:00,92.39,92.83,92.37,92.76,17372.0,77.9028,78.2738,77.8859,78.2148,17372.0
2019-01-23 15:30:00,92.76,92.96,92.56,92.76,59463.0,78.2148,78.3834,78.0461,78.2148,59463.0
2019-01-24 09:30:00,93.03,93.03,92.19,92.34,10731.0,78.4424,78.4424,77.7342,77.8606,10731.0
2019-01-24 10:00:00,92.49,92.49,92.01,92.36,8637.0,77.9871,77.9871,77.5824,77.8775,8637.0
2019-01-24 10:30:00,92.36,92.38,92.16,92.26,21999.0,77.8775,77.8944,77.7089,77.7932,21999.0
2019-01-24 11:00:00,92.18,92.28,92.02,92.06,10606.0,77.7257,77.81,77.5908,77.6245,10606.0
2019-01-24 11:30:00,92.06,92.27,92.05,92.11,5005.0,77.6245,77.8016,77.6161,77.6667,5005.0
2019-01-24 12:00:00,92.09,92.18,91.94,91.94,12796.0,77.6498,77.7257,77.5234,77.5234,12796.0
2019-01-24 12:30:00,91.91,92.02,91.54,91.54,31827.0,77.4981,77.5908,77.1861,77.1861,31827.0
2019-01-24 13:00:00,91.56,91.56,91.1,91.15,18263.0,77.2029,77.2029,76.8151,76.8572,18263.0
2019-01-24 13:30:00,91.16,91.58,91.14,91.54,16817.0,76.8657,77.2198,76.8488,77.1861,16817.0
2019-01-24 14:00:00,91.48,91.95,91.38,91.66,58723.0,77.1355,77.5318,77.0512,77.2873,58723.0
2019-01-24 14:30:00,91.63,92.08,91.63,92.02,20514.0,77.262,77.6414,77.262,77.5908,20514.0
2019-01-24 15:00:00,92.0,92.27,91.68,91.75,14822.0,77.5739,77.8016,77.3041,77.3631,14822.0
2019-01-24 15:30:00,91.7,91.95,91.59,91.94,35457.0,77.321,77.5318,77.2282,77.5234,35457.0
2019-01-25 09:30:00,92.22,93.36,91.99,92.69,12260.0,77.7594,78.7207,77.5655,78.1557,12260.0
2019-01-25 10:00:00,92.7,92.93,91.12,91.77,31066.0,78.1642,78.3581,76.8319,77.38,31066.0
2019-01-25 10:30:00,91.83,91.83,91.03,91.06,26323.0,77.4306,77.4306,76.756,76.7813,26323.0
2019-01-25 11:00:00,91.06,91.67,90.86,91.67,117539.0,76.7813,77.2957,76.6127,77.2957,117539.0
2019-01-25 11:30:00,91.69,91.78,91.23,91.23,8470.0,77.3126,77.3884,76.9247,76.9247,8470.0
2019-01-25 12:00:00,91.15,91.53,91.08,91.43,12239.0,76.8572,77.1776,76.7982,77.0933,12239.0
2019-01-25 12:30:00,91.4,91.42,90.93,91.3,19456.0,77.068,77.0849,76.6717,76.9837,19456.0
2019-01-25 13:00:00,91.3,91.31,91.02,91.19,16922.0,76.9837,76.9921,76.7476,76.891,16922.0
2019-01-25 13:30:00,91.19,91.19,91.07,91.15,17846.0,76.891,76.891,76.7898,76.8572,17846.0
2019-01-25 14:00:00,91.13,91.21,91.07,91.11,30441.0,76.8404,76.9078,76.7898,76.8235,30441.0
2019-01-25 14:30:00,91.13,91.41,91.09,91.27,11627.0,76.8404,77.0765,76.8066,76.9584,11627.0
2019-01-25 15:00:00,91.27,91.41,91.23,91.38,7981.0,76.9584,77.0765,76.9247,77.0512,7981.0
2019-01-25 15:30:00,91.37,92.06,91.33,91.5,61123.0,77.0427,77.6245,77.009,77.1523,61123.0
2019-01-28 09:30:00,90.58,91.62,90.58,91.15,8692.0,76.3766,77.2535,76.3766,76.8572,8692.0
2019-01-28 10:00:00,91.25,91.68,91.09,91.32,29187.0,76.9415,77.3041,76.8066,77.0006,29187.0
2019-01-28 10:30:00,91.32,91.69,90.92,91.69,26811.0,77.0006,77.3126,76.6633,77.3126,26811.0
2019-01-28 11:00:00,91.74,91.91,91.7,91.87,12490.0,77.3547,77.4981,77.321,77.4643,12490.0
2019-01-28 11:30:00,91.89,91.92,90.71,90.82,31356.0,77.4812,77.5065,76.4862,76.579,31356.0
2019-01-28 12:00:00,90.81,91.25,90.77,91.1,28312.0,76.5705,76.9415,76.5368,76.8151,28312.0
2019-01-28 12:30:00,91.19,91.19,91.0,91.12,48683.0,76.891,76.891,76.7307,76.8319,48683.0
2019-01-28 13:00:00,91.09,91.24,90.74,90.85,45742.0,76.8066,76.9331,76.5115,76.6043,45742.0
2019-01-28 13:30:00,90.8,90.98,90.65,90.95,5585.0,76.5621,76.7139,76.4356,76.6886,5585.0
2019-01-28 14:00:00,90.98,91.09,90.95,91.05,24036.0,76.7139,76.8066,76.6886,76.7729,24036.0
2019-01-28 14:30:00,91.02,91.12,90.91,91.02,27642.0,76.7476,76.8319,76.6549,76.7476,27642.0
2019-01-28 15:00:00,91.01,91.09,90.92,90.98,49753.0,76.7392,76.8066,76.6633,76.7139,49753.0
2019-01-28 15:30:00,90.97,91.12,90.87,91.05,131935.0,76.7055,76.8319,76.6211,76.7729,131935.0
2019-01-29 09:30:00,91.67,92.02,91.13,91.27,18901.0,77.2957,77.5908,76.8404,76.9584,18901.0
2019-01-29 10:00:00,91.21,91.71,91.21,91.51,40937.0,76.9078,77.3294,76.9078,77.1608,40937.0
2019-01-29 10:30:00,91.48,91.58,90.9,91.03,17090.0,77.1355,77.2198,76.6464,76.756,17090.0
2019-01-29 11:00:00,91.06,91.12,90.91,91.08,17600.0,76.7813,76.8319,76.6549,76.7982,17600.0
2019-01-29 11:30:00,91.08,91.53,91.08,91.43,22784.0,76.7982,77.1776,76.7982,77.0933,22784.0
2019-01-29 12:00:00,91.47,91.52,91.36,91.48,13197.0,77.1271,77.1692,77.0343,77.1355,13197.0
2019-01-29 12:30:00,91.49,91.5,91.27,91.3,11000.0,77.1439,77.1523,76.9584,76.9837,11000.0
2019-01-29 13:00:00,91.31,91.5,91.14,91.17,13560.0,76.9921,77.1523,76.8488,76.8741,13560.0
2019-01-29 13:30:00,91.17,91.48,91.13,91.47,10134.0,76.8741,77.1355,76.8404,77.1271,10134.0
2019-01-29 14:00:00,91.47,91.5,91.02,91.2,13389.0,77.1271,77.1523,76.7476,76.8994,13389.0
2019-01-29 14:30:00,91.21,91.4,91.05,91.27,231478.0,76.9078,77.068,76.7729,76.9584,231478.0
2019-01-29 15:00:00,91.27,92.1,91.25,91.72,21623.0,76.9584,77.6583,76.9415,77.3379,21623.0
2019-01-29 15:30:00,91.68,91.92,91.33,91.69,95116.0,77.3041,77.5065,77.009,77.3126,95116.0
2019-01-30 09:30:00,91.57,92.78,90.89,91.55,22074.0,77.2114,78.2316,76.638,77.1945,22074.0
2019-01-30 10:00:00,91.44,91.9,91.26,91.48,24536.0,77.1018,77.4896,76.95,77.1355,24536.0
2019-01-30 10:30:00,91.61,91.64,91.28,91.48,15675.0,77.2451,77.2704,76.9668,77.1355,15675.0
2019-01-30 11:00:00,91.48,91.85,91.4,91.56,12588.0,77.1355,77.4475,77.068,77.2029,12588.0
2019-01-30 11:30:00,91.65,91.69,90.8,90.9,14341.0,77.2788,77.3126,76.5621,76.6464,14341.0
2019-01-30 12:00:00,90.87,91.2,90.6,90.81,25393.0,76.6211,76.8994,76.3935,76.5705,25393.0
2019-01-30 12:30:00,90.83,90.97,90.67,90.68,22852.0,76.5874,76.7055,76.4525,76.4609,22852.0
2019-01-30 13:00:00,90.68,90.76,89.88,89.92,77210.0,76.4609,76.5284,75.7864,75.8201,77210.0
2019-01-30 13:30:00,90.03,90.15,89.67,89.76,12182.0,75.9129,76.014,75.6093,75.6852,12182.0
2019-01-30 14:00:00,89.79,90.41,89.76,90.2,65518.0,75.7105,76.2333,75.6852,76.0562,65518.0
2019-01-30 14:30:00,90.23,90.52,90.15,90.17,25022.0,76.0815,76.326,76.014,76.0309,25022.0
2019-01-30 15:00:00,90.15,90.24,89.76,89.88,27276.0,76.014,76.0899,75.6852,75.7864,27276.0
2019-01-30 15:30:00,89.86,90.37,89.78,90.34,66529.0,75.7695,76.1995,75.7021,76.1742,66529.0
2019-01-31 09:30:00,90.26,91.28,89.13,91.17,29895.0,76.1068,76.9668,75.154,76.8741,29895.0
2019-01-31 10:00:00,91.1,91.38,90.93,91.28,15217.0,76.8151,77.0512,76.6717,76.9668,15217.0
2019-01-31 10:30:00,91.29,92.01,91.27,91.92,26532.0,76.9753,77.5824,76.9584,77.5065,26532.0
2019-01-31 11:00:00,91.95,92.0,91.77,91.77,20250.0,77.5318,77.5739,77.38,77.38,20250.0
2019-01-31 11:30:00,91.74,91.91,91.73,91.82,11133.0,77.3547,77.4981,77.3463,77.4222,11133.0
2019-01-31 12:00:00,91.86,91.86,91.54,91.71,14156.0,77.4559,77.4559,77.1861,77.3294,14156.0
2019-01-31 12:30:00,91.73,91.82,91.5,91.59,16658.0,77.3463,77.4222,77.1523,77.2282,16658.0
2019-01-31 13:00:00,91.55,91.58,91.43,91.5,21251.0,77.1945,77.2198,77.0933,77.1523,21251.0
2019-01-31 13:30:00,91.49,91.49,91.13,91.15,15767.0,77.1439,77.1439,76.8404,76.8572,15767.0
2019-01-31 14:00:00,91.14,91.15,90.76,90.82,25515.0,76.8488,76.8572,76.5284,76.579,25515.0
2019-01-31 14:30:00,90.78,90.99,90.62,90.79,38580.0,76.5452,76.7223,76.4103,76.5537,38580.0
2019-01-31 15:00:00,90.78,90.9,90.58,90.9,23393.0,76.5452,76.6464,76.3766,76.6464,23393.0
2019-01-31 15:30:00,90.91,91.14,90.87,91.02,88998.0,76.6549,76.8488,76.6211,76.7476,88998.0
2019-02-01 09:30:00,91.02,91.69,90.4,90.4,13898.0,76.7476,77.3126,76.2248,76.2248,13898.0
2019-02-01 10:00:00,90.53,91.06,90.53,91.03,10761.0,76.3344,76.7813,76.3344,76.756,10761.0
2019-02-01 10:30:00,91.01,91.15,90.94,90.97,6541.0,76.7392,76.8572,76.6802,76.7055,6541.0
2019-02-01 11:00:00,90.93,91.17,90.89,91.04,4932.0,76.6717,76.8741,76.638,76.7645,4932.0
2019-02-01 11:30:00,91.02,91.11,90.98,91.07,7792.0,76.7476,76.8235,76.7139,76.7898,7792.0
2019-02-01 12:00:00,91.07,91.14,90.95,91.0,12989.0,76.7898,76.8488,76.6886,76.7307,12989.0
2019-02-01 12:30:00,91.0,91.1,90.86,90.94,9385.0,76.7307,76.8151,76.6127,76.6802,9385.0
2019-02-01 13:00:00,90.94,91.04,90.86,90.95,8420.0,76.6802,76.7645,76.6127,76.6886,8420.0
2019-02-01 13:30:00,90.94,91.03,90.83,90.88,59974.0,76.6802,76.756,76.5874,76.6296,59974.0
2019-02-01 14:00:00,90.87,91.0,90.49,90.58,47917.0,76.6211,76.7307,76.3007,76.3766,47917.0
2019-02-01 14:30:00,90.55,90.64,90.19,90.27,21956.0,76.3513,76.4272,76.0478,76.1152,21956.0
2019-02-01 15:00:00,90.23,90.29,90.08,90.16,17316.0,76.0815,76.1321,75.955,76.0225,17316.0
2019-02-01 15:30:00,90.16,90.32,89.84,89.89,73430.0,76.0225,76.1574,75.7526,75.7948,73430.0
2019-02-04 09:30:00,89.38,90.89,89.38,89.88,11985.0,75.3648,76.638,75.3648,75.7864,11985.0
2019-02-04 10:00:00,89.88,90.12,89.87,89.91,4820.0,75.7864,75.9887,75.7779,75.8117,4820.0
2019-02-04 10:30:00,90.0,90.38,89.97,90.36,2370.0,75.8876,76.208,75.8623,76.1911,2370.0
2019-02-04 11:00:00,90.31,90.93,90.31,90.78,5060.0,76.1489,76.6717,76.1489,76.5452,5060.0
2019-02-04 11:30:00,90.75,91.07,90.75,91.07,16866.0,76.52,76.7898,76.52,76.7898,16866.0
2019-02-04 12:00:00,91.13,91.13,90.95,91.03,7945.0,76.8404,76.8404,76.6886,76.756,7945.0
2019-02-04 12:30:00,91.0,91.21,90.94,91.21,7595.0,76.7307,76.9078,76.6802,76.9078,7595.0
2019-02-04 13:00:00,91.12,91.15,90.84,90.89,8215.0,76.8319,76.8572,76.5958,76.638,8215.0
2019-02-04 13:30:00,90.84,91.1,90.8,90.96,9377.0,76.5958,76.8151,76.5621,76.697,9377.0
2019-02-04 14:00:00,91.02,91.42,91.02,91.19,12261.0,76.7476,77.0849,76.7476,76.891,12261.0
2019-02-04 14:30:00,91.21,91.28,91.09,91.14,3555.0,76.9078,76.9668,76.8066,76.8488,3555.0
2019-02-04 15:00:00,91.09,91.11,90.5,90.77,13069.0,76.8066,76.8235,76.3092,76.5368,13069.0
2019-02-04 15:30:00,90.67,90.73,90.52,90.66,26401.0,76.4525,76.5031,76.326,76.4441,26401.0
2019-02-05 09:30:00,90.88,91.59,90.84,91.55,11584.0,76.6296,77.2282,76.5958,77.1945,11584.0
2019-02-05 10:00:00,91.54,91.71,91.28,91.32,16828.0,77.1861,77.3294,76.9668,77.0006,16828.0
2019-02-05 10:30:00,91.35,91.4,91.11,91.25,12052.0,77.0259,77.068,76.8235,76.9415,12052.0
2019-02-05 11:00:00,91.22,91.36,91.09,91.3,6019.0,76.9163,77.0343,76.8066,76.9837,6019.0
2019-02-05 11:30:00,91.31,91.59,91.31,91.59,3700.0,76.9921,77.2282,76.9921,77.2282,3700.0
2019-02-05 12:00:00,91.52,91.83,91.51,91.83,9231.0,77.1692,77.4306,77.1608,77.4306,9231.0
2019-02-05 12:30:00,91.87,92.5,91.87,92.5,8935.0,77.4643,77.9955,77.4643,77.9955,8935.0
2019-02-05 13:00:00,92.44,92.44,91.92,91.92,17949.0,77.945,77.945,77.5065,77.5065,17949.0
2019-02-05 13:30:00,91.92,91.94,91.77,91.88,5869.0,77.5065,77.5234,77.38,77.4728,5869.0
2019-02-05 14:00:00,91.84,92.07,91.8,91.82,24754.0,77.439,77.633,77.4053,77.4222,24754.0
2019-02-05 14:30:00,91.84,91.84,91.57,91.68,13700.0,77.439,77.439,77.2114,77.3041,13700.0
2019-02-05 15:00:00,91.67,91.73,91.44,91.45,9300.0,77.2957,77.3463,77.1018,77.1102,9300.0
2019-02-05 15:30:00,91.5,91.6,91.39,91.49,44701.0,77.1523,77.2367,77.0596,77.1439,44701.0
2019-02-06 09:30:00,90.38,91.77,90.38,91.21,8874.0,76.208,77.38,76.208,76.9078,8874.0
2019-02-06 10:00:00,91.23,91.99,91.23,91.84,14961.0,76.9247,77.5655,76.9247,77.439,14961.0
2019-02-06 10:30:00,91.76,92.31,91.52,92.03,12463.0,77.3716,77.8353,77.1692,77.5992,12463.0
2019-02-06 11:00:00,92.0,92.33,91.99,92.22,29577.0,77.5739,77.8522,77.5655,77.7594,29577.0
2019-02-06 11:30:00,92.33,92.7,92.29,92.65,8761.0,77.8522,78.1642,77.8185,78.122,8761.0
2019-02-06 12:00:00,92.66,93.11,92.58,92.83,15550.0,78.1305,78.5099,78.063,78.2738,15550.0
2019-02-06 12:30:00,92.81,92.98,92.6,92.7,44066.0,78.2569,78.4003,78.0799,78.1642,44066.0
2019-02-06 13:00:00,92.71,92.87,92.6,92.64,20504.0,78.1726,78.3075,78.0799,78.1136,20504.0
2019-02-06 13:30:00,92.62,92.62,92.38,92.41,11310.0,78.0967,78.0967,77.8944,77.9197,11310.0
2019-02-06 14:00:00,92.44,92.55,92.12,92.12,16846.0,77.945,78.0377,77.6751,77.6751,16846.0
2019-02-06 14:30:00,92.09,92.19,91.96,92.19,16756.0,77.6498,77.7342,77.5402,77.7342,16756.0
2019-02-06 15:00:00,92.17,92.17,91.91,92.01,14428.0,77.7173,77.7173,77.4981,77.5824,14428.0
2019-02-06 15:30:00,91.97,92.17,91.73,91.96,66269.0,77.5486,77.7173,77.3463,77.5402,66269.0
2019-02-07 09:30:00,91.69,91.97,90.99,91.77,22680.0,77.3126,77.5486,76.7223,77.38,22680.0
2019-02-07 10:00:00,91.94,92.73,91.86,92.65,10723.0,77.5234,78.1895,77.4559,78.122,10723.0
2019-02-07 10:30:00,92.67,92.72,92.09,92.24,9310.0,78.1389,78.181,77.6498,77.7763,9310.0
2019-02-07 11:00:00,92.25,92.28,92.05,92.15,7134.0,77.7847,77.81,77.6161,77.7004,7134.0
2019-02-07 11:30:00,92.14,92.45,92.05,92.17,15543.0,77.692,77.9534,77.6161,77.7173,15543.0
2019-02-07 12:00:00,92.22,92.28,91.78,91.96,23725.0,77.7594,77.81,77.3884,77.5402,23725.0
2019-02-07 12:30:00,91.96,92.46,91.94,92.27,44839.0,77.5402,77.9618,77.5234,77.8016,44839.0
2019-02-07 13:00:00,92.34,92.68,92.25,92.46,12478.0,77.8606,78.1473,77.7847,77.9618,12478.0
2019-02-07 13:30:00,92.44,92.63,92.38,92.6,41768.0,77.945,78.1052,77.8944,78.0799,41768.0
2019-02-07 14:00:00,92.59,92.75,92.44,92.7,36089.0,78.0714,78.2063,77.945,78.1642,36089.0
2019-02-07 14:30:00,92.69,92.93,92.64,92.87,9761.0,78.1557,78.3581,78.1136,78.3075,9761.0
2019-02-07 15:00:00,92.91,92.93,92.79,92.86,21612.0,78.3413,78.3581,78.2401,78.2991,21612.0
2019-02-07 15:30:00,92.86,93.07,92.83,93.0,49055.0,78.2991,78.4762,78.2738,78.4171,49055.0
2019-02-08 09:30:00,92.81,93.03,92.34,92.96,21176.0,78.2569,78.4424,77.8606,78.3834,21176.0
2019-02-08 10:00:00,92.77,92.91,92.53,92.7,12143.0,78.2232,78.3413,78.0208,78.1642,12143.0
2019-02-08 10:30:00,92.67,92.92,92.66,92.67,12084.0,78.1389,78.3497,78.1305,78.1389,12084.0
2019-02-08 11:00:00,92.67,92.78,92.61,92.69,89583.0,78.1389,78.2316,78.0883,78.1557,89583.0
2019-02-08 11:30:00,92.72,92.91,92.61,92.91,19659.0,78.181,78.3413,78.0883,78.3413,19659.0
2019-02-08 12:00:00,92.89,92.89,92.63,92.89,9573.0,78.3244,78.3244,78.1052,78.3244,9573.0
2019-02-08 12:30:00,92.84,92.89,92.64,92.73,7130.0,78.2822,78.3244,78.1136,78.1895,7130.0
2019-02-08 13:00:00,92.71,92.82,92.66,92.77,12911.0,78.1726,78.2654,78.1305,78.2232,12911.0
2019-02-08 13:30:00,92.81,92.88,92.74,92.88,5654.0,78.2569,78.316,78.1979,78.316,5654.0
2019-02-08 14:00:00,92.86,93.11,92.82,92.92,14972.0,78.2991,78.5099,78.2654,78.3497,14972.0
2019-02-08 14:30:00,92.94,93.06,92.93,92.97,3647.0,78.3665,78.4677,78.3581,78.3918,3647.0
2019-02-08 15:00:00,93.01,93.06,92.83,92.83,12182.0,78.4256,78.4677,78.2738,78.2738,12182.0
2019-02-08 15:30:00,92.78,93.07,92.69,93.07,40408.0,78.2316,78.4762,78.1557,78.4762,40408.0
2019-02-11 09:30:00,93.04,93.24,92.52,93.1,21994.0,78.4509,78.6195,78.0124,78.5015,21994.0
2019-02-11 10:00:00,93.1,93.57,92.97,93.41,22811.0,78.5015,78.8978,78.3918,78.7628,22811.0
2019-02-11 10:30:00,93.41,93.41,92.89,93.0,14829.0,78.7628,78.7628,78.3244,78.4171,14829.0
2019-02-11 11:00:00,93.0,93.13,92.94,93.03,5849.0,78.4171,78.5268,78.3665,78.4424,5849.0
2019-02-11 11:30:00,93.02,93.12,92.98,93.05,14962.0,78.434,78.5183,78.4003,78.4593,14962.0
2019-02-11 12:00:00,93.05,93.9,93.05,93.85,41149.0,78.4593,79.176,78.4593,79.1339,41149.0
2019-02-11 12:30:00,93.83,93.84,93.09,93.49,24120.0,79.117,79.1254,78.493,78.8303,24120.0
2019-02-11 13:00:00,93.49,93.56,93.44,93.46,12445.0,78.8303,78.8893,78.7881,78.805,12445.0
2019-02-11 13:30:00,93.47,93.49,93.12,93.16,16494.0,78.8134,78.8303,78.5183,78.5521,16494.0
2019-02-11 14:00:00,93.14,93.14,92.72,92.79,13596.0,78.5352,78.5352,78.181,78.2401,13596.0
2019-02-11 14:30:00,92.79,93.09,92.79,92.92,27103.0,78.2401,78.493,78.2401,78.3497,27103.0
2019-02-11 15:00:00,92.92,93.1,92.92,93.06,59939.0,78.3497,78.5015,78.3497,78.4677,59939.0
2019-02-11 15:30:00,93.08,93.13,92.78,92.89,234438.0,78.4846,78.5268,78.2316,78.3244,234438.0
2019-02-12 09:30:00,92.96,93.59,92.96,93.33,29076.0,78.3834,78.9146,78.3834,78.6954,29076.0
2019-02-12 10:00:00,93.22,93.43,93.06,93.06,8654.0,78.6026,78.7797,78.4677,78.4677,8654.0
2019-02-12 10:30:00,93.06,93.15,92.91,93.03,5956.0,78.4677,78.5436,78.3413,78.4424,5956.0
2019-02-12 11:00:00,93.05,93.34,93.02,93.34,14987.0,78.4593,78.7038,78.434,78.7038,14987.0
2019-02-12 11:30:00,93.4,93.4,93.15,93.21,11381.0,78.7544,78.7544,78.5436,78.5942,11381.0
2019-02-12 12:00:00,93.19,93.23,92.92,92.98,21962.0,78.5773,78.6111,78.3497,78.4003,21962.0
2019-02-12 12:30:00,92.98,93.04,92.43,92.61,19389.0,78.4003,78.4509,77.9365,78.0883,19389.0
2019-02-12 13:00:00,92.63,92.81,92.57,92.75,14076.0,78.1052,78.2569,78.0546,78.2063,14076.0
2019-02-12 13:30:00,92.75,92.77,92.4,92.57,10403.0,78.2063,78.2232,77.9112,78.0546,10403.0
2019-02-12 14:00:00,92.56,92.64,92.44,92.49,8854.0,78.0461,78.1136,77.945,77.9871,8854.0
2019-02-12 14:30:00,92.49,92.6,92.38,92.51,26894.0,77.9871,78.0799,77.8944,78.004,26894.0
2019-02-12 15:00:00,92.59,92.85,92.54,92.75,17747.0,78.0714,78.2907,78.0293,78.2063,17747.0
2019-02-12 15:30:00,92.79,92.86,92.58,92.82,41177.0,78.2401,78.2991,78.063,78.2654,41177.0
2019-02-13 09:30:00,92.7,92.8,91.85,92.25,21358.0,78.1642,78.2485,77.4475,77.7847,21358.0
2019-02-13 10:00:00,92.23,92.48,92.03,92.34,46838.0,77.7679,77.9787,77.5992,77.8606,46838.0
2019-02-13 10:30:00,92.22,92.26,91.71,91.88,76664.0,77.7594,77.7932,77.3294,77.4728,76664.0
2019-02-13 11:00:00,91.94,92.44,91.94,92.02,58445.0,77.5234,77.945,77.5234,77.5908,58445.0
2019-02-13 11:30:00,92.04,92.69,91.93,92.5,68644.0,77.6077,78.1557,77.5149,77.9955,68644.0
2019-02-13 12:00:00,92.51,92.72,92.41,92.51,10537.0,78.004,78.181,77.9197,78.004,10537.0
2019-02-13 12:30:00,92.58,92.58,92.28,92.28,6050.0,78.063,78.063,77.81,77.81,6050.0
2019-02-13 13:00:00,92.26,92.26,92.05,92.13,16153.0,77.7932,77.7932,77.6161,77.6836,16153.0
2019-02-13 13:30:00,92.11,92.17,91.99,92.02,8594.0,77.6667,77.7173,77.5655,77.5908,8594.0
2019-02-13 14:00:00,92.03,92.07,91.74,92.0,42372.0,77.5992,77.633,77.3547,77.5739,42372.0
2019-02-13 14:30:00,91.95,92.19,91.91,92.0,41952.0,77.5318,77.7342,77.4981,77.5739,41952.0
2019-02-13 15:00:00,91.99,92.1,91.93,91.99,46542.0,77.5655,77.6583,77.5149,77.5655,46542.0
2019-02-13 15:30:00,91.99,92.16,91.86,91.98,123562.0,77.5655,77.7089,77.4559,77.5571,123562.0
2019-02-14 09:30:00,91.54,92.01,91.44,91.78,33046.0,77.1861,77.5824,77.1018,77.3884,33046.0
2019-02-14 10:00:00,91.8,92.23,91.72,92.12,11858.0,77.4053,77.7679,77.3379,77.6751,11858.0
2019-02-14 10:30:00,92.06,92.27,91.9,92.0,19101.0,77.6245,77.8016,77.4896,77.5739,19101.0
2019-02-14 11:00:00,92.02,92.24,92.0,92.16,9035.0,77.5908,77.7763,77.5739,77.7089,9035.0
2019-02-14 11:30:00,92.16,92.3,92.04,92.28,25533.0,77.7089,77.8269,77.6077,77.81,25533.0
2019-02-14 12:00:00,92.37,92.59,92.28,92.59,14384.0,77.8859,78.0714,77.81,78.0714,14384.0
2019-02-14 12:30:00,92.6,92.73,92.54,92.68,5012.0,78.0799,78.1895,78.0293,78.1473,5012.0
2019-02-14 13:00:00,92.66,92.79,92.6,92.79,1500.0,78.1305,78.2401,78.0799,78.2401,1500.0
2019-02-14 13:30:00,92.85,93.41,92.83,93.19,10215.0,78.2907,78.7628,78.2738,78.5773,10215.0
2019-02-14 14:00:00,93.21,93.45,93.16,93.34,4164.0,78.5942,78.7966,78.5521,78.7038,4164.0
2019-02-14 14:30:00,93.48,93.49,93.29,93.41,7196.0,78.8219,78.8303,78.6617,78.7628,7196.0
2019-02-14 15:00:00,93.4,93.49,93.37,93.43,19691.0,78.7544,78.8303,78.7291,78.7797,19691.0
2019-02-14 15:30:00,93.46,93.46,92.97,93.1,49155.0,78.805,78.805,78.3918,78.5015,49155.0
2019-02-15 09:30:00,93.75,93.75,92.69,92.87,12865.0,79.0495,79.0495,78.1557,78.3075,12865.0
2019-02-15 10:00:00,93.0,93.0,92.33,92.44,7362.0,78.4171,78.4171,77.8522,77.945,7362.0
2019-02-15 10:30:00,92.33,92.5,91.87,92.25,15592.0,77.8522,77.9955,77.4643,77.7847,15592.0
2019-02-15 11:00:00,92.33,92.33,91.92,92.31,10071.0,77.8522,77.8522,77.5065,77.8353,10071.0
2019-02-15 11:30:00,92.34,92.39,92.21,92.35,4251.0,77.8606,77.9028,77.751,77.8691,4251.0
2019-02-15 12:00:00,92.25,92.38,92.17,92.36,12966.0,77.7847,77.8944,77.7173,77.8775,12966.0
2019-02-15 12:30:00,92.34,92.48,92.25,92.28,3594.0,77.8606,77.9787,77.7847,77.81,3594.0
2019-02-15 13:00:00,92.32,92.4,92.19,92.23,18372.0,77.8438,77.9112,77.7342,77.7679,18372.0
2019-02-15 13:30:00,92.18,92.44,92.18,92.32,5219.0,77.7257,77.945,77.7257,77.8438,5219.0
2019-02-15 14:00:00,92.36,92.48,92.2,92.27,5525.0,77.8775,77.9787,77.7426,77.8016,5525.0
2019-02-15 14:30:00,92.22,92.37,92.12,92.18,7365.0,77.7594,77.8859,77.6751,77.7257,7365.0
2019-02-15 15:00:00,92.21,92.47,92.16,92.47,11180.0,77.751,77.9702,77.7089,77.9702,11180.0
2019-02-15 15:30:00,92.48,92.81,92.38,92.72,30712.0,77.9787,78.2569,77.8944,78.181,30712.0
2019-02-19 09:30:00,92.52,92.94,92.33,92.94,10375.0,78.0124,78.3665,77.8522,78.3665,10375.0
2019-02-19 10:00:00,93.07,93.39,92.72,93.05,13788.0,78.4762,78.746,78.181,78.4593,13788.0
2019-02-19 10:30:00,93.05,93.15,92.59,92.62,7851.0,78.4593,78.5436,78.0714,78.0967,7851.0
2019-02-19 11:00:00,92.58,92.67,92.17,92.31,8699.0,78.063,78.1389,77.7173,77.8353,8699.0
2019-02-19 11:30:00,92.32,92.44,91.91,92.1,20573.0,77.8438,77.945,77.4981,77.6583,20573.0
2019-02-19 12:00:00,92.01,92.04,91.79,91.97,43345.0,77.5824,77.6077,77.3969,77.5486,43345.0
2019-02-19 12:30:00,92.04,92.13,91.98,92.08,8101.0,77.6077,77.6836,77.5571,77.6414,8101.0
2019-02-19 13:00:00,92.06,92.22,91.84,91.95,22228.0,77.6245,77.7594,77.439,77.5318,22228.0
2019-02-19 13:30:00,91.98,92.06,91.94,91.98,17689.0,77.5571,77.6245,77.5234,77.5571,17689.0
2019-02-19 14:00:00,91.98,92.16,91.93,92.02,21389.0,77.5571,77.7089,77.5149,77.5908,21389.0
2019-02-19 14:30:00,92.02,92.05,91.95,92.0,21771.0,77.5908,77.6161,77.5318,77.5739,21771.0
2019-02-19 15:00:00,91.98,92.08,91.87,91.91,41031.0,77.5571,77.6414,77.4643,77.4981,41031.0
2019-02-19 15:30:00,91.9,92.15,91.9,91.91,47888.0,77.4896,77.7004,77.4896,77.4981,47888.0
2019-02-20 09:30:00,92.0,92.45,91.92,92.22,15913.0,77.5739,77.9534,77.5065,77.7594,15913.0
2019-02-20 10:00:00,92.16,92.28,91.87,92.2,76586.0,77.7089,77.81,77.4643,77.7426,76586.0
2019-02-20 10:30:00,92.13,92.18,92.02,92.09,15423.0,77.6836,77.7257,77.5908,77.6498,15423.0
2019-02-20 11:00:00,92.05,92.19,92.0,92.15,13471.0,77.6161,77.7342,77.5739,77.7004,13471.0
2019-02-20 11:30:00,92.12,92.16,91.91,92.03,83145.0,77.6751,77.7089,77.4981,77.5992,83145.0
2019-02-20 12:00:00,92.07,92.07,91.84,92.0,39638.0,77.633,77.633,77.439,77.5739,39638.0
2019-02-20 12:30:00,91.98,92.0,91.76,91.9,38783.0,77.5571,77.5739,77.3716,77.4896,38783.0
2019-02-20 13:00:00,91.92,91.97,91.85,91.96,19534.0,77.5065,77.5486,77.4475,77.5402,19534.0
2019-02-20 13:30:00,91.96,92.02,91.86,92.0,20034.0,77.5402,77.5908,77.4559,77.5739,20034.0
2019-02-20 14:00:00,92.03,92.07,91.76,91.87,82335.0,77.5992,77.633,77.3716,77.4643,82335.0
2019-02-20 14:30:00,91.87,91.95,91.71,91.85,19515.0,77.4643,77.5318,77.3294,77.4475,19515.0
2019-02-20 15:00:00,91.83,91.93,91.73,91.77,97199.0,77.4306,77.5149,77.3463,77.38,97199.0
2019-02-20 15:30:00,91.73,91.78,91.53,91.64,56810.0,77.3463,77.3884,77.1776,77.2704,56810.0
2019-02-21 09:30:00,91.48,91.91,91.39,91.5,4842.0,77.1355,77.4981,77.0596,77.1523,4842.0
2019-02-21 10:00:00,91.42,91.73,91.33,91.57,7300.0,77.0849,77.3463,77.009,77.2114,7300.0
2019-02-21 10:30:00,91.57,91.8,91.51,91.6,12489.0,77.2114,77.4053,77.1608,77.2367,12489.0
2019-02-21 11:00:00,91.63,91.66,91.48,91.59,8837.0,77.262,77.2873,77.1355,77.2282,8837.0
2019-02-21 11:30:00,91.63,91.74,91.31,91.43,13316.0,77.262,77.3547,76.9921,77.0933,13316.0
2019-02-21 12:00:00,91.43,91.52,91.22,91.27,13601.0,77.0933,77.1692,76.9163,76.9584,13601.0
2019-02-21 12:30:00,91.3,91.45,91.17,91.34,21171.0,76.9837,77.1102,76.8741,77.0174,21171.0
2019-02-21 13:00:00,91.36,91.66,91.34,91.58,29531.0,77.0343,77.2873,77.0174,77.2198,29531.0
2019-02-21 13:30:00,91.58,91.79,91.45,91.75,15624.0,77.2198,77.3969,77.1102,77.3631,15624.0
2019-02-21 14:00:00,91.72,91.8,91.56,91.65,22141.0,77.3379,77.4053,77.2029,77.2788,22141.0
2019-02-21 14:30:00,91.68,91.74,91.57,91.6,16707.0,77.3041,77.3547,77.2114,77.2367,16707.0
2019-02-21 15:00:00,91.61,91.72,91.46,91.72,16749.0,77.2451,77.3379,77.1186,77.3379,16749.0
2019-02-21 15:30:00,91.72,92.43,91.68,92.35,34388.0,77.3379,77.9365,77.3041,77.8691,34388.0
2019-02-22 09:30:00,92.46,92.96,92.46,92.91,4770.0,77.9618,78.3834,77.9618,78.3413,4770.0
2019-02-22 10:00:00,93.1,93.35,92.85,93.09,7734.0,78.5015,78.7123,78.2907,78.493,7734.0
2019-02-22 10:30:00,93.2,93.2,92.94,93.14,7884.0,78.5858,78.5858,78.3665,78.5352,7884.0
2019-02-22 11:00:00,93.13,93.2,93.11,93.19,13145.0,78.5268,78.5858,78.5099,78.5773,13145.0
2019-02-22 11:30:00,93.2,93.66,93.15,93.49,10000.0,78.5858,78.9736,78.5436,78.8303,10000.0
2019-02-22 12:00:00,93.48,93.75,93.06,93.06,17704.0,78.8219,79.0495,78.4677,78.4677,17704.0
2019-02-22 12:30:00,93.08,93.21,92.89,93.0,21391.0,78.4846,78.5942,78.3244,78.4171,21391.0
2019-02-22 13:00:00,93.08,93.08,92.64,92.64,19830.0,78.4846,78.4846,78.1136,78.1136,19830.0
2019-02-22 13:30:00,92.65,92.79,92.53,92.69,5440.0,78.122,78.2401,78.0208,78.1557,5440.0
2019-02-22 14:00:00,92.58,92.58,92.35,92.43,2168.0,78.063,78.063,77.8691,77.9365,2168.0
2019-02-22 14:30:00,92.36,92.5,92.16,92.35,7162.0,77.8775,77.9955,77.7089,77.8691,7162.0
2019-02-22 15:00:00,92.38,92.42,91.89,91.94,5378.0,77.8944,77.9281,77.4812,77.5234,5378.0
2019-02-22 15:30:00,91.89,92.46,91.89,92.35,35266.0,77.4812,77.9618,77.4812,77.8691,35266.0
2019-02-25 09:30:00,92.62,93.1,91.42,92.16,37236.0,78.0967,78.5015,77.0849,77.7089,37236.0
2019-02-25 10:00:00,92.12,92.22,91.96,92.17,37279.0,77.6751,77.7594,77.5402,77.7173,37279.0
2019-02-25 10:30:00,92.09,92.32,92.01,92.22,27780.0,77.6498,77.8438,77.5824,77.7594,27780.0
2019-02-25 11:00:00,92.22,92.24,92.09,92.13,9480.0,77.7594,77.7763,77.6498,77.6836,9480.0
2019-02-25 11:30:00,92.13,92.36,91.76,91.76,22713.0,77.6836,77.8775,77.3716,77.3716,22713.0
2019-02-25 12:00:00,91.78,91.82,91.25,91.25,11593.0,77.3884,77.4222,76.9415,76.9415,11593.0
2019-02-25 12:30:00,91.21,91.46,91.15,91.34,12421.0,76.9078,77.1186,76.8572,77.0174,12421.0
2019-02-25 13:00:00,91.38,91.43,91.32,91.36,7232.0,77.0512,77.0933,77.0006,77.0343,7232.0
2019-02-25 13:30:00,91.38,91.38,91.22,91.36,32874.0,77.0512,77.0512,76.9163,77.0343,32874.0
2019-02-25 14:00:00,91.33,91.43,91.22,91.29,15925.0,77.009,77.0933,76.9163,76.9753,15925.0
2019-02-25 14:30:00,91.29,91.31,91.22,91.3,21185.0,76.9753,76.9921,76.9163,76.9837,21185.0
2019-02-25 15:00:00,91.3,91.45,91.21,91.29,20045.0,76.9837,77.1102,76.9078,76.9753,20045.0
2019-02-25 15:30:00,91.32,91.32,91.16,91.28,64720.0,77.0006,77.0006,76.8657,76.9668,64720.0
2019-02-26 09:30:00,90.99,91.23,90.6,90.85,6808.0,76.7223,76.9247,76.3935,76.6043,6808.0
2019-02-26 10:00:00,90.84,90.84,90.09,90.13,179413.0,76.5958,76.5958,75.9634,75.9972,179413.0
2019-02-26 10:30:00,90.14,90.66,90.13,90.56,87770.0,76.0056,76.4441,75.9972,76.3597,87770.0
2019-02-26 11:00:00,90.58,91.09,90.56,90.82,12226.0,76.3766,76.8066,76.3597,76.579,12226.0
2019-02-26 11:30:00,90.9,91.07,90.63,90.75,12471.0,76.6464,76.7898,76.4188,76.52,12471.0
2019-02-26 12:00:00,90.75,90.99,90.51,90.83,13405.0,76.52,76.7223,76.3176,76.5874,13405.0
2019-02-26 12:30:00,90.77,90.85,90.63,90.7,39721.0,76.5368,76.6043,76.4188,76.4778,39721.0
2019-02-26 13:00:00,90.7,91.06,90.7,91.01,12568.0,76.4778,76.7813,76.4778,76.7392,12568.0
2019-02-26 13:30:00,91.01,91.13,90.97,91.13,6259.0,76.7392,76.8404,76.7055,76.8404,6259.0
2019-02-26 14:00:00,91.19,91.19,90.73,90.8,15072.0,76.891,76.891,76.5031,76.5621,15072.0
2019-02-26 14:30:00,90.86,91.1,90.83,91.1,6226.0,76.6127,76.8151,76.5874,76.8151,6226.0
2019-02-26 15:00:00,91.02,91.28,90.96,90.96,11016.0,76.7476,76.9668,76.697,76.697,11016.0
2019-02-26 15:30:00,90.92,91.23,90.88,91.01,41959.0,76.6633,76.9247,76.6296,76.7392,41959.0
2019-02-27 09:30:00,90.93,91.27,90.15,90.21,16157.0,76.6717,76.9584,76.014,76.0646,16157.0
2019-02-27 10:00:00,90.16,90.51,90.1,90.37,44925.0,76.0225,76.3176,75.9719,76.1995,44925.0
2019-02-27 10:30:00,90.44,90.85,90.42,90.7,6976.0,76.2586,76.6043,76.2417,76.4778,6976.0
2019-02-27 11:00:00,90.65,90.65,90.1,90.27,41801.0,76.4356,76.4356,75.9719,76.1152,41801.0
2019-02-27 11:30:00,90.2,90.32,90.18,90.22,13836.0,76.0562,76.1574,76.0393,76.0731,13836.0
2019-02-27 12:00:00,90.21,91.13,90.21,91.08,16913.0,76.0646,76.8404,76.0646,76.7982,16913.0
2019-02-27 12:30:00,91.11,91.21,90.6,90.63,11742.0,76.8235,76.9078,76.3935,76.4188,11742.0
2019-02-27 13:00:00,90.67,91.07,90.59,91.0,15548.0,76.4525,76.7898,76.385,76.7307,15548.0
2019-02-27 13:30:00,91.04,91.2,90.83,90.87,19525.0,76.7645,76.8994,76.5874,76.6211,19525.0
2019-02-27 14:00:00,90.83,91.06,90.8,90.83,5900.0,76.5874,76.7813,76.5621,76.5874,5900.0
2019-02-27 14:30:00,90.84,91.32,90.83,91.22,11495.0,76.5958,77.0006,76.5874,76.9163,11495.0
2019-02-27 15:00:00,91.21,91.24,90.84,90.98,13950.0,76.9078,76.9331,76.5958,76.7139,13950.0
2019-02-27 15:30:00,90.96,91.28,90.83,91.23,53038.0,76.697,76.9668,76.5874,76.9247,53038.0
2019-02-28 09:30:00,91.93,92.12,90.42,91.15,18342.0,77.5149,77.6751,76.2417,76.8572,18342.0
2019-02-28 10:00:00,91.11,91.19,90.73,90.9,53913.0,76.8235,76.891,76.5031,76.6464,53913.0
2019-02-28 10:30:00,90.88,91.0,90.72,90.87,67138.0,76.6296,76.7307,76.4947,76.6211,67138.0
2019-02-28 11:00:00,90.86,90.97,90.75,90.88,19462.0,76.6127,76.7055,76.52,76.6296,19462.0
2019-02-28 11:30:00,90.83,90.99,90.73,90.87,53857.0,76.5874,76.7223,76.5031,76.6211,53857.0
2019-02-28 12:00:00,90.87,91.04,90.83,90.96,36162.0,76.6211,76.7645,76.5874,76.697,36162.0
2019-02-28 12:30:00,90.9,91.14,90.9,91.07,7002.0,76.6464,76.8488,76.6464,76.7898,7002.0
2019-02-28 13:00:00,91.18,91.38,91.13,91.37,4100.0,76.8825,77.0512,76.8404,77.0427,4100.0
2019-02-28 13:30:00,91.41,91.66,90.98,91.43,31098.0,77.0765,77.2873,76.7139,77.0933,31098.0
2019-02-28 14:00:00,91.41,91.61,91.2,91.37,11356.0,77.0765,77.2451,76.8994,77.0427,11356.0
2019-02-28 14:30:00,91.4,91.44,90.79,90.87,74813.0,77.068,77.1018,76.5537,76.6211,74813.0
2019-02-28 15:00:00,90.86,90.88,90.59,90.73,160237.0,76.6127,76.6296,76.385,76.5031,160237.0
2019-02-28 15:30:00,90.73,90.83,90.53,90.63,184506.0,76.5031,76.5874,76.3344,76.4188,184506.0
2019-03-01 09:30:00,91.33,92.0,91.0,91.79,31756.0,77.009,77.5739,76.7307,77.3969,31756.0
2019-03-01 10:00:00,91.74,92.0,91.55,91.83,46608.0,77.3547,77.5739,77.1945,77.4306,46608.0
2019-03-01 10:30:00,91.82,91.82,91.5,91.64,28547.0,77.4222,77.4222,77.1523,77.2704,28547.0
2019-03-01 11:00:00,91.59,91.7,91.21,91.42,35306.0,77.2282,77.321,76.9078,77.0849,35306.0
2019-03-01 11:30:00,91.41,91.48,91.19,91.3,12913.0,77.0765,77.1355,76.891,76.9837,12913.0
2019-03-01 12:00:00,91.32,91.46,91.29,91.38,15456.0,77.0006,77.1186,76.9753,77.0512,15456.0
2019-03-01 12:30:00,91.3,91.32,90.36,90.37,11139.0,76.9837,77.0006,76.1911,76.1995,11139.0
2019-03-01 13:00:00,90.33,90.41,89.95,90.1,10341.0,76.1658,76.2333,75.8454,75.9719,10341.0
2019-03-01 13:30:00,90.13,90.27,89.71,90.04,13834.0,75.9972,76.1152,75.643,75.9213,13834.0
2019-03-01 14:00:00,90.04,90.2,89.93,90.06,12173.0,75.9213,76.0562,75.8285,75.9381,12173.0
2019-03-01 14:30:00,90.02,90.13,89.91,90.13,5648.0,75.9044,75.9972,75.8117,75.9972,5648.0
2019-03-01 15:00:00,90.19,90.42,90.03,90.09,20331.0,76.0478,76.2417,75.9129,75.9634,20331.0
2019-03-01 15:30:00,90.09,90.36,90.0,90.28,51669.0,75.9634,76.1911,75.8876,76.1236,51669.0
2019-03-04 09:30:00,90.23,90.55,89.0,89.26,15697.0,76.0815,76.3513,75.0444,75.2636,15697.0
2019-03-04 10:00:00,89.33,89.48,89.2,89.38,10722.0,75.3226,75.4491,75.213,75.3648,10722.0
2019-03-04 10:30:00,89.45,89.55,89.2,89.25,19779.0,75.4238,75.5081,75.213,75.2552,19779.0
2019-03-04 11:00:00,89.38,89.7,89.27,89.51,14267.0,75.3648,75.6346,75.272,75.4744,14267.0
2019-03-04 11:30:00,89.48,89.85,89.31,89.7,43926.0,75.4491,75.7611,75.3058,75.6346,43926.0
2019-03-04 12:00:00,89.7,89.71,89.42,89.57,7841.0,75.6346,75.643,75.3985,75.525,7841.0
2019-03-04 12:30:00,89.61,89.69,89.45,89.5,10082.0,75.5587,75.6262,75.4238,75.466,10082.0
2019-03-04 13:00:00,89.55,89.63,89.49,89.56,5294.0,75.5081,75.5756,75.4575,75.5165,5294.0
2019-03-04 13:30:00,89.55,89.59,89.42,89.45,8625.0,75.5081,75.5418,75.3985,75.4238,8625.0
2019-03-04 14:00:00,89.42,89.53,89.34,89.53,5056.0,75.3985,75.4913,75.331,75.4913,5056.0
2019-03-04 14:30:00,89.49,89.62,89.48,89.55,10770.0,75.4575,75.5671,75.4491,75.5081,10770.0
2019-03-04 15:00:00,89.58,89.62,89.44,89.58,13398.0,75.5334,75.5671,75.4154,75.5334,13398.0
2019-03-04 15:30:00,89.58,89.85,89.57,89.79,44597.0,75.5334,75.7611,75.525,75.7105,44597.0
2019-03-05 09:30:00,89.82,89.91,89.04,89.64,27904.0,75.7358,75.8117,75.0781,75.584,27904.0
2019-03-05 10:00:00,89.62,89.69,89.1,89.1,16498.0,75.5671,75.6262,75.1287,75.1287,16498.0
2019-03-05 10:30:00,89.14,89.49,89.07,89.1,11613.0,75.1624,75.4575,75.1034,75.1287,11613.0
2019-03-05 11:00:00,89.12,90.0,88.94,89.99,30335.0,75.1455,75.8876,74.9938,75.8791,30335.0
2019-03-05 11:30:00,89.91,90.02,89.71,89.85,14731.0,75.8117,75.9044,75.643,75.7611,14731.0
2019-03-05 12:00:00,89.88,90.13,89.74,89.85,12150.0,75.7864,75.9972,75.6683,75.7611,12150.0
2019-03-05 12:30:00,89.79,89.84,89.61,89.73,13594.0,75.7105,75.7526,75.5587,75.6599,13594.0
2019-03-05 13:00:00,89.78,89.81,89.69,89.75,17664.0,75.7021,75.7273,75.6262,75.6768,17664.0
2019-03-05 13:30:00,89.78,89.93,89.74,89.79,12475.0,75.7021,75.8285,75.6683,75.7105,12475.0
2019-03-05 14:00:00,89.78,89.82,89.53,89.55,16575.0,75.7021,75.7358,75.4913,75.5081,16575.0
2019-03-05 14:30:00,89.55,89.63,89.5,89.52,10434.0,75.5081,75.5756,75.466,75.4828,10434.0
2019-03-05 15:00:00,89.5,89.56,89.32,89.36,30892.0,75.466,75.5165,75.3142,75.3479,30892.0
2019-03-05 15:30:00,89.36,89.64,89.27,89.32,59760.0,75.3479,75.584,75.272,75.3142,59760.0
2019-03-06 09:30:00,89.09,89.35,88.56,88.56,12890.0,75.1202,75.3395,74.6734,74.6734,12890.0
2019-03-06 10:00:00,88.68,88.75,88.31,88.41,6728.0,74.7745,74.8336,74.4626,74.5469,6728.0
2019-03-06 10:30:00,88.39,88.8,88.39,88.75,6446.0,74.53,74.8757,74.53,74.8336,6446.0
2019-03-06 11:00:00,88.78,88.78,88.16,88.65,49514.0,74.8589,74.8589,74.3361,74.7492,49514.0
2019-03-06 11:30:00,88.65,88.93,88.54,88.54,10430.0,74.7492,74.9853,74.6565,74.6565,10430.0
2019-03-06 12:00:00,88.58,88.76,88.49,88.64,4429.0,74.6902,74.842,74.6143,74.7408,4429.0
2019-03-06 12:30:00,88.74,88.78,88.42,88.45,2801.0,74.8251,74.8589,74.5553,74.5806,2801.0
2019-03-06 13:00:00,88.51,88.6,88.1,88.1,6024.0,74.6312,74.7071,74.2855,74.2855,6024.0
2019-03-06 13:30:00,88.08,88.51,88.08,88.47,25513.0,74.2686,74.6312,74.2686,74.5975,25513.0
2019-03-06 14:00:00,88.45,88.75,88.41,88.75,11725.0,74.5806,74.8336,74.5469,74.8336,11725.0
2019-03-06 14:30:00,88.71,88.71,88.55,88.63,12679.0,74.7998,74.7998,74.6649,74.7324,12679.0
2019-03-06 15:00:00,88.64,88.65,88.5,88.57,12683.0,74.7408,74.7492,74.6228,74.6818,12683.0
2019-03-06 15:30:00,88.59,88.65,88.24,88.27,38338.0,74.6986,74.7492,74.4035,74.4288,38338.0
2019-03-07 09:30:00,88.37,88.37,87.87,88.07,18435.0,74.5131,74.5131,74.0915,74.2602,18435.0
2019-03-07 10:00:00,88.1,88.42,87.99,88.21,21107.0,74.2855,74.5553,74.1927,74.3782,21107.0
2019-03-07 10:30:00,88.2,88.56,88.15,88.45,8165.0,74.3698,74.6734,74.3276,74.5806,8165.0
2019-03-07 11:00:00,88.39,88.62,88.2,88.38,12505.0,74.53,74.7239,74.3698,74.5216,12505.0
2019-03-07 11:30:00,88.38,88.43,88.06,88.11,9485.0,74.5216,74.5637,74.2518,74.2939,9485.0
2019-03-07 12:00:00,88.18,88.5,88.1,88.45,16400.0,74.3529,74.6228,74.2855,74.5806,16400.0
2019-03-07 12:30:00,88.41,88.41,88.12,88.21,8130.0,74.5469,74.5469,74.3023,74.3782,8130.0
2019-03-07 13:00:00,88.18,88.29,88.1,88.18,29400.0,74.3529,74.4457,74.2855,74.3529,29400.0
2019-03-07 13:30:00,88.17,88.24,87.84,87.86,10116.0,74.3445,74.4035,74.0663,74.0831,10116.0
2019-03-07 14:00:00,87.92,87.94,87.5,87.5,14086.0,74.1337,74.1506,73.7796,73.7796,14086.0
2019-03-07 14:30:00,87.53,87.62,87.5,87.52,17966.0,73.8049,73.8808,73.7796,73.7964,17966.0
2019-03-07 15:00:00,87.53,87.64,87.5,87.5,24869.0,73.8049,73.8976,73.7796,73.7796,24869.0
2019-03-07 15:30:00,87.5,87.5,87.23,87.34,77006.0,73.7796,73.7796,73.5519,73.6447,77006.0
2019-03-08 09:30:00,86.85,87.27,86.51,86.74,12911.0,73.2315,73.5856,72.9448,73.1387,12911.0
2019-03-08 10:00:00,86.68,86.77,86.3,86.41,10969.0,73.0881,73.164,72.7677,72.8605,10969.0
2019-03-08 10:30:00,86.34,86.47,86.2,86.23,49498.0,72.8015,72.9111,72.6834,72.7087,49498.0
2019-03-08 11:00:00,86.25,86.4,86.07,86.2,47944.0,72.7256,72.8521,72.5738,72.6834,47944.0
2019-03-08 11:30:00,86.2,86.23,86.05,86.15,16591.0,72.6834,72.7087,72.5569,72.6413,16591.0
2019-03-08 12:00:00,86.14,86.31,86.14,86.28,12860.0,72.6328,72.7762,72.6328,72.7509,12860.0
2019-03-08 12:30:00,86.28,86.28,86.18,86.25,2901.0,72.7509,72.7509,72.6665,72.7256,2901.0
2019-03-08 13:00:00,86.21,86.5,86.21,86.4,9970.0,72.6918,72.9364,72.6918,72.8521,9970.0
2019-03-08 13:30:00,86.4,86.6,86.3,86.6,7446.0,72.8521,73.0207,72.7677,73.0207,7446.0
2019-03-08 14:00:00,86.64,86.67,86.52,86.58,12285.0,73.0544,73.0797,72.9532,73.0038,12285.0
2019-03-08 14:30:00,86.61,87.46,86.59,87.15,12782.0,73.0291,73.7458,73.0123,73.4844,12782.0
2019-03-08 15:00:00,87.13,87.2,86.95,87.14,12263.0,73.4676,73.5266,73.3158,73.476,12263.0
2019-03-08 15:30:00,87.14,87.23,87.04,87.12,35776.0,73.476,73.5519,73.3917,73.4592,35776.0
2019-03-11 09:30:00,87.5,88.49,87.5,88.49,6192.0,73.7796,74.6143,73.7796,74.6143,6192.0
2019-03-11 10:00:00,88.66,89.04,88.3,88.85,17317.0,74.7577,75.0781,74.4541,74.9179,17317.0
2019-03-11 10:30:00,88.9,89.33,88.83,89.09,8521.0,74.96,75.3226,74.901,75.1202,8521.0
2019-03-11 11:00:00,89.2,89.29,89.11,89.13,900.0,75.213,75.2889,75.1371,75.154,900.0
2019-03-11 11:30:00,89.13,89.25,88.84,88.91,3082.0,75.154,75.2552,74.9094,74.9685,3082.0
2019-03-11 12:00:00,88.9,89.19,88.89,88.91,7551.0,74.96,75.2046,74.9516,74.9685,7551.0
2019-03-11 12:30:00,88.79,88.8,88.54,88.72,4930.0,74.8673,74.8757,74.6565,74.8083,4930.0
2019-03-11 13:00:00,88.7,88.91,88.7,88.91,6363.0,74.7914,74.9685,74.7914,74.9685,6363.0
2019-03-11 13:30:00,88.9,88.98,88.83,88.9,4752.0,74.96,75.0275,74.901,74.96,4752.0
2019-03-11 14:00:00,88.85,89.18,88.85,89.17,3350.0,74.9179,75.1961,74.9179,75.1877,3350.0
2019-03-11 14:30:00,89.17,89.62,89.16,89.61,7700.0,75.1877,75.5671,75.1793,75.5587,7700.0
2019-03-11 15:00:00,89.62,89.74,89.49,89.55,7249.0,75.5671,75.6683,75.4575,75.5081,7249.0
2019-03-11 15:30:00,89.55,89.73,89.4,89.52,29584.0,75.5081,75.6599,75.3816,75.4828,29584.0
2019-03-12 09:30:00,89.75,89.97,89.22,89.75,6181.0,75.6768,75.8623,75.2299,75.6768,6181.0
2019-03-12 10:00:00,89.87,89.99,88.86,89.06,13216.0,75.7779,75.8791,74.9263,75.095,13216.0
2019-03-12 10:30:00,89.05,89.06,88.24,88.27,15691.0,75.0865,75.095,74.4035,74.4288,15691.0
2019-03-12 11:00:00,88.22,88.22,87.73,87.79,14342.0,74.3867,74.3867,73.9735,74.0241,14342.0
2019-03-12 11:30:00,87.73,87.94,87.68,87.92,10676.0,73.9735,74.1506,73.9313,74.1337,10676.0
2019-03-12 12:00:00,87.93,87.93,87.12,87.45,11547.0,74.1421,74.1421,73.4592,73.7374,11547.0
2019-03-12 12:30:00,87.48,87.68,87.27,87.37,10113.0,73.7627,73.9313,73.5856,73.67,10113.0
2019-03-12 13:00:00,87.36,87.76,87.33,87.73,38661.0,73.6615,73.9988,73.6362,73.9735,38661.0
2019-03-12 13:30:00,87.81,87.89,87.59,87.79,8647.0,74.041,74.1084,73.8555,74.0241,8647.0
2019-03-12 14:00:00,87.81,88.29,87.81,88.12,38857.0,74.041,74.4457,74.041,74.3023,38857.0
2019-03-12 14:30:00,88.09,88.13,87.8,87.84,9262.0,74.2771,74.3108,74.0325,74.0663,9262.0
2019-03-12 15:00:00,87.85,87.85,87.56,87.66,12037.0,74.0747,74.0747,73.8302,73.9145,12037.0
2019-03-12 15:30:00,87.63,87.66,87.41,87.47,54641.0,73.8892,73.9145,73.7037,73.7543,54641.0
2019-03-13 09:30:00,87.5,87.9,87.5,87.73,3950.0,73.7796,74.1168,73.7796,73.9735,3950.0
2019-03-13 10:00:00,87.79,88.0,87.71,87.78,4760.0,74.0241,74.2012,73.9566,74.0157,4760.0
2019-03-13 10:30:00,87.67,87.86,87.67,87.81,3707.0,73.9229,74.0831,73.9229,74.041,3707.0
2019-03-13 11:00:00,87.77,87.8,87.58,87.61,4402.0,74.0072,74.0325,73.847,73.8723,4402.0
2019-03-13 11:30:00,87.62,87.82,87.54,87.77,10741.0,73.8808,74.0494,73.8133,74.0072,10741.0
2019-03-13 12:00:00,87.81,87.82,87.54,87.58,3736.0,74.041,74.0494,73.8133,73.847,3736.0
2019-03-13 12:30:00,87.61,87.74,87.52,87.58,2714.0,73.8723,73.9819,73.7964,73.847,2714.0
2019-03-13 13:00:00,87.58,87.75,87.56,87.66,4000.0,73.847,73.9904,73.8302,73.9145,4000.0
2019-03-13 13:30:00,87.67,87.71,87.57,87.61,3713.0,73.9229,73.9566,73.8386,73.8723,3713.0
2019-03-13 14:00:00,87.65,87.7,87.31,87.47,19291.0,73.906,73.9482,73.6194,73.7543,19291.0
2019-03-13 14:30:00,87.48,87.85,87.4,87.62,25087.0,73.7627,74.0747,73.6952,73.8808,25087.0
2019-03-13 15:00:00,87.62,87.7,87.49,87.59,33280.0,73.8808,73.9482,73.7711,73.8555,33280.0
2019-03-13 15:30:00,87.57,87.7,87.38,87.6,54153.0,73.8386,73.9482,73.6784,73.8639,54153.0
2019-03-14 09:30:00,87.42,87.53,87.04,87.32,8533.0,73.7121,73.8049,73.3917,73.6278,8533.0
2019-03-14 10:00:00,87.3,87.6,87.23,87.51,5199.0,73.6109,73.8639,73.5519,73.788,5199.0
2019-03-14 10:30:00,87.47,87.6,87.39,87.57,2093.0,73.7543,73.8639,73.6868,73.8386,2093.0
2019-03-14 11:00:00,87.59,87.59,87.5,87.51,5888.0,73.8555,73.8555,73.7796,73.788,5888.0
2019-03-14 11:30:00,87.55,87.76,87.55,87.63,8034.0,73.8217,73.9988,73.8217,73.8892,8034.0
2019-03-14 12:00:00,87.69,88.23,87.63,88.17,7100.0,73.9398,74.3951,73.8892,74.3445,7100.0
2019-03-14 12:30:00,88.2,88.23,88.08,88.08,2842.0,74.3698,74.3951,74.2686,74.2686,2842.0
2019-03-14 13:00:00,88.14,88.15,87.96,87.96,3807.0,74.3192,74.3276,74.1674,74.1674,3807.0
2019-03-14 13:30:00,87.88,87.88,87.57,87.66,6038.0,74.1,74.1,73.8386,73.9145,6038.0
2019-03-14 14:00:00,87.67,87.68,87.52,87.59,2315.0,73.9229,73.9313,73.7964,73.8555,2315.0
2019-03-14 14:30:00,87.52,87.55,87.45,87.55,2889.0,73.7964,73.8217,73.7374,73.8217,2889.0
2019-03-14 15:00:00,87.52,87.69,87.44,87.69,5432.0,73.7964,73.9398,73.729,73.9398,5432.0
2019-03-14 15:30:00,87.66,87.71,87.38,87.54,20406.0,73.9145,73.9566,73.6784,73.8133,20406.0
2019-03-15 09:30:00,88.04,88.58,87.6,88.57,15121.0,74.2349,74.6902,73.8639,74.6818,15121.0
2019-03-15 10:00:00,88.43,88.81,88.3,88.67,6101.0,74.5637,74.8842,74.4541,74.7661,6101.0
2019-03-15 10:30:00,88.67,89.0,88.66,88.79,13452.0,74.7661,75.0444,74.7577,74.8673,13452.0
2019-03-15 11:00:00,88.67,88.77,88.18,88.41,11015.0,74.7661,74.8504,74.3529,74.5469,11015.0
2019-03-15 11:30:00,88.33,88.82,88.06,88.7,21025.0,74.4794,74.8926,74.2518,74.7914,21025.0
2019-03-15 12:00:00,88.7,88.9,88.62,88.9,9370.0,74.7914,74.96,74.7239,74.96,9370.0
2019-03-15 12:30:00,88.89,89.17,88.89,89.17,15559.0,74.9516,75.1877,74.9516,75.1877,15559.0
2019-03-15 13:00:00,89.12,89.17,88.85,88.86,4721.0,75.1455,75.1877,74.9179,74.9263,4721.0
2019-03-15 13:30:00,88.83,88.84,88.73,88.77,5554.0,74.901,74.9094,74.8167,74.8504,5554.0
2019-03-15 14:00:00,88.77,89.01,88.75,88.93,9744.0,74.8504,75.0528,74.8336,74.9853,9744.0
2019-03-15 14:30:00,88.94,89.28,88.93,89.18,6846.0,74.9938,75.2805,74.9853,75.1961,6846.0
2019-03-15 15:00:00,89.17,89.23,88.97,89.13,17418.0,75.1877,75.2383,75.0191,75.154,17418.0
2019-03-15 15:30:00,89.12,89.25,88.74,88.99,94159.0,75.1455,75.2552,74.8251,75.0359,94159.0
2019-03-18 09:30:00,89.45,90.08,88.6,89.38,44106.0,75.4238,75.955,74.7071,75.3648,44106.0
2019-03-18 10:00:00,89.45,89.6,89.36,89.38,3100.0,75.4238,75.5503,75.3479,75.3648,3100.0
2019-03-18 10:30:00,89.39,89.58,89.38,89.54,3115.0,75.3732,75.5334,75.3648,75.4997,3115.0
2019-03-18 11:00:00,89.58,89.58,89.23,89.31,23052.0,75.5334,75.5334,75.2383,75.3058,23052.0
2019-03-18 11:30:00,89.31,89.39,88.85,89.0,87900.0,75.3058,75.3732,74.9179,75.0444,87900.0
2019-03-18 12:00:00,88.98,89.31,88.98,89.25,28146.0,75.0275,75.3058,75.0275,75.2552,28146.0
2019-03-18 12:30:00,89.19,89.36,89.19,89.36,8610.0,75.2046,75.3479,75.2046,75.3479,8610.0
2019-03-18 13:00:00,89.37,89.42,89.25,89.25,8100.0,75.3563,75.3985,75.2552,75.2552,8100.0
2019-03-18 13:30:00,89.25,89.3,89.21,89.26,14638.0,75.2552,75.2973,75.2214,75.2636,14638.0
2019-03-18 14:00:00,89.29,89.41,89.2,89.41,8703.0,75.2889,75.3901,75.213,75.3901,8703.0
2019-03-18 14:30:00,89.46,89.63,89.44,89.61,7404.0,75.4322,75.5756,75.4154,75.5587,7404.0
2019-03-18 15:00:00,89.61,89.61,89.42,89.6,14215.0,75.5587,75.5587,75.3985,75.5503,14215.0
2019-03-18 15:30:00,89.6,90.0,89.57,89.67,64922.0,75.5503,75.8876,75.525,75.6093,64922.0
2019-03-19 09:30:00,89.68,90.69,89.68,90.58,11446.0,75.6177,76.4694,75.6177,76.3766,11446.0
2019-03-19 10:00:00,90.58,90.66,90.51,90.57,5577.0,76.3766,76.4441,76.3176,76.3682,5577.0
2019-03-19 10:30:00,90.53,90.88,90.48,90.88,8920.0,76.3344,76.6296,76.2923,76.6296,8920.0
2019-03-19 11:00:00,90.84,90.84,90.54,90.59,8633.0,76.5958,76.5958,76.3429,76.385,8633.0
2019-03-19 11:30:00,90.58,90.59,90.41,90.51,13600.0,76.3766,76.385,76.2333,76.3176,13600.0
2019-03-19 12:00:00,90.53,90.61,90.36,90.39,9585.0,76.3344,76.4019,76.1911,76.2164,9585.0
2019-03-19 12:30:00,90.33,90.4,89.77,90.08,12100.0,76.1658,76.2248,75.6936,75.955,12100.0
2019-03-19 13:00:00,90.15,90.16,89.68,89.87,12786.0,76.014,76.0225,75.6177,75.7779,12786.0
2019-03-19 13:30:00,89.85,90.01,89.85,89.97,15003.0,75.7611,75.896,75.7611,75.8623,15003.0
2019-03-19 14:00:00,89.98,90.02,89.79,89.92,20326.0,75.8707,75.9044,75.7105,75.8201,20326.0
2019-03-19 14:30:00,89.99,90.13,89.91,89.93,7560.0,75.8791,75.9972,75.8117,75.8285,7560.0
2019-03-19 15:00:00,89.94,89.97,89.73,89.86,19568.0,75.837,75.8623,75.6599,75.7695,19568.0
2019-03-19 15:30:00,89.86,90.04,89.55,89.89,46394.0,75.7695,75.9213,75.5081,75.7948,46394.0
2019-03-20 09:30:00,90.0,90.48,89.44,90.48,14007.0,75.8876,76.2923,75.4154,76.2923,14007.0
2019-03-20 10:00:00,90.4,90.65,90.28,90.44,5681.0,76.2248,76.4356,76.1236,76.2586,5681.0
2019-03-20 10:30:00,90.38,90.44,89.97,90.21,24418.0,76.208,76.2586,75.8623,76.0646,24418.0
2019-03-20 11:00:00,90.22,90.38,90.12,90.32,15996.0,76.0731,76.208,75.9887,76.1574,15996.0
2019-03-20 11:30:00,90.28,90.36,90.14,90.17,10865.0,76.1236,76.1911,76.0056,76.0309,10865.0
2019-03-20 12:00:00,90.24,90.35,90.14,90.29,12820.0,76.0899,76.1827,76.0056,76.1321,12820.0
2019-03-20 12:30:00,90.2,90.74,90.1,90.54,12714.0,76.0562,76.5115,75.9719,76.3429,12714.0
2019-03-20 13:00:00,90.54,90.7,90.54,90.68,18688.0,76.3429,76.4778,76.3429,76.4609,18688.0
2019-03-20 13:30:00,90.75,91.01,90.72,90.98,8610.0,76.52,76.7392,76.4947,76.7139,8610.0
2019-03-20 14:00:00,90.95,92.7,90.95,92.63,33169.0,76.6886,78.1642,76.6886,78.1052,33169.0
2019-03-20 14:30:00,92.68,92.77,92.12,92.34,22439.0,78.1473,78.2232,77.6751,77.8606,22439.0
2019-03-20 15:00:00,92.37,92.4,91.85,91.95,21077.0,77.8859,77.9112,77.4475,77.5318,21077.0
2019-03-20 15:30:00,91.91,92.99,91.91,92.44,152804.0,77.4981,78.4087,77.4981,77.945,152804.0
2019-03-21 09:30:00,91.93,92.65,91.93,92.65,8602.0,77.5149,78.122,77.5149,78.122,8602.0
2019-03-21 10:00:00,92.65,93.06,92.51,93.03,11958.0,78.122,78.4677,78.004,78.4424,11958.0
2019-03-21 10:30:00,93.04,93.08,92.57,92.75,5868.0,78.4509,78.4846,78.0546,78.2063,5868.0
2019-03-21 11:00:00,92.72,92.77,92.44,92.45,8847.0,78.181,78.2232,77.945,77.9534,8847.0
2019-03-21 11:30:00,92.43,92.43,92.19,92.25,9139.0,77.9365,77.9365,77.7342,77.7847,9139.0
2019-03-21 12:00:00,92.34,92.34,92.19,92.34,6873.0,77.8606,77.8606,77.7342,77.8606,6873.0
2019-03-21 12:30:00,92.32,92.43,92.14,92.37,3506.0,77.8438,77.9365,77.692,77.8859,3506.0
2019-03-21 13:00:00,92.39,92.57,92.28,92.36,7300.0,77.9028,78.0546,77.81,77.8775,7300.0
2019-03-21 13:30:00,92.4,92.62,92.31,92.61,22276.0,77.9112,78.0967,77.8353,78.0883,22276.0
2019-03-21 14:00:00,92.63,92.65,92.46,92.65,8826.0,78.1052,78.122,77.9618,78.122,8826.0
2019-03-21 14:30:00,92.6,92.66,92.5,92.57,12955.0,78.0799,78.1305,77.9955,78.0546,12955.0
2019-03-21 15:00:00,92.57,92.61,92.37,92.45,4300.0,78.0546,78.0883,77.8859,77.9534,4300.0
2019-03-21 15:30:00,92.42,92.66,92.39,92.47,40573.0,77.9281,78.1305,77.9028,77.9702,40573.0
2019-03-22 09:30:00,91.73,91.74,90.98,91.22,3499.0,77.3463,77.3547,76.7139,76.9163,3499.0
2019-03-22 10:00:00,91.13,91.39,90.68,90.69,10320.0,76.8404,77.0596,76.4609,76.4694,10320.0
2019-03-22 10:30:00,90.65,90.78,90.56,90.65,41481.0,76.4356,76.5452,76.3597,76.4356,41481.0
2019-03-22 11:00:00,90.65,90.93,90.61,90.83,34399.0,76.4356,76.6717,76.4019,76.5874,34399.0
2019-03-22 11:30:00,90.84,90.97,90.82,90.88,15720.0,76.5958,76.7055,76.579,76.6296,15720.0
2019-03-22 12:00:00,90.74,91.0,90.66,90.82,16600.0,76.5115,76.7307,76.4441,76.579,16600.0
2019-03-22 12:30:00,90.81,91.25,90.81,91.19,10193.0,76.5705,76.9415,76.5705,76.891,10193.0
2019-03-22 13:00:00,91.18,91.32,91.17,91.26,7288.0,76.8825,77.0006,76.8741,76.95,7288.0
2019-03-22 13:30:00,91.27,91.41,91.22,91.38,21964.0,76.9584,77.0765,76.9163,77.0512,21964.0
2019-03-22 14:00:00,91.4,91.58,91.38,91.58,21818.0,77.068,77.2198,77.0512,77.2198,21818.0
2019-03-22 14:30:00,91.62,91.85,91.56,91.64,15267.0,77.2535,77.4475,77.2029,77.2704,15267.0
2019-03-22 15:00:00,91.67,91.7,91.51,91.58,51539.0,77.2957,77.321,77.1608,77.2198,51539.0
2019-03-22 15:30:00,91.55,91.62,91.42,91.43,70108.0,77.1945,77.2535,77.0849,77.0933,70108.0
2019-03-25 09:30:00,91.19,92.0,91.19,91.92,11435.0,76.891,77.5739,76.891,77.5065,11435.0
2019-03-25 10:00:00,91.82,92.0,91.6,92.0,5607.0,77.4222,77.5739,77.2367,77.5739,5607.0
2019-03-25 10:30:00,91.99,92.57,91.91,92.35,14777.0,77.5655,78.0546,77.4981,77.8691,14777.0
2019-03-25 11:00:00,92.39,92.57,92.32,92.57,14983.0,77.9028,78.0546,77.8438,78.0546,14983.0
2019-03-25 11:30:00,92.6,92.89,92.48,92.56,8304.0,78.0799,78.3244,77.9787,78.0461,8304.0
2019-03-25 12:00:00,92.65,92.79,92.54,92.7,5432.0,78.122,78.2401,78.0293,78.1642,5432.0
2019-03-25 12:30:00,92.71,92.78,92.46,92.64,16623.0,78.1726,78.2316,77.9618,78.1136,16623.0
2019-03-25 13:00:00,92.6,92.67,92.3,92.55,18446.0,78.0799,78.1389,77.8269,78.0377,18446.0
2019-03-25 13:30:00,92.57,92.65,92.54,92.61,12298.0,78.0546,78.122,78.0293,78.0883,12298.0
2019-03-25 14:00:00,92.58,92.61,92.45,92.5,19510.0,78.063,78.0883,77.9534,77.9955,19510.0
2019-03-25 14:30:00,92.5,92.56,92.48,92.49,10754.0,77.9955,78.0461,77.9787,77.9871,10754.0
2019-03-25 15:00:00,92.5,92.52,92.4,92.46,16950.0,77.9955,78.0124,77.9112,77.9618,16950.0
2019-03-25 15:30:00,92.46,92.53,92.37,92.49,58355.0,77.9618,78.0208,77.8859,77.9871,58355.0
2019-03-26 09:30:00,92.71,92.96,92.44,92.64,4947.0,78.1726,78.3834,77.945,78.1136,4947.0
2019-03-26 10:00:00,92.7,92.98,92.52,92.76,14678.0,78.1642,78.4003,78.0124,78.2148,14678.0
2019-03-26 10:30:00,92.83,92.96,92.56,92.56,18225.0,78.2738,78.3834,78.0461,78.0461,18225.0
2019-03-26 11:00:00,92.55,92.64,92.15,92.31,8003.0,78.0377,78.1136,77.7004,77.8353,8003.0
2019-03-26 11:30:00,92.32,92.37,92.15,92.19,7862.0,77.8438,77.8859,77.7004,77.7342,7862.0
2019-03-26 12:00:00,92.16,92.31,92.1,92.18,8040.0,77.7089,77.8353,77.6583,77.7257,8040.0
2019-03-26 12:30:00,92.18,92.26,92.14,92.25,7109.0,77.7257,77.7932,77.692,77.7847,7109.0
2019-03-26 13:00:00,92.26,92.28,92.08,92.16,22862.0,77.7932,77.81,77.6414,77.7089,22862.0
2019-03-26 13:30:00,92.12,92.16,92.0,92.09,5102.0,77.6751,77.7089,77.5739,77.6498,5102.0
2019-03-26 14:00:00,92.1,92.32,92.09,92.25,9374.0,77.6583,77.8438,77.6498,77.7847,9374.0
2019-03-26 14:30:00,92.28,92.39,92.14,92.37,8830.0,77.81,77.9028,77.692,77.8859,8830.0
2019-03-26 15:00:00,92.42,92.67,92.34,92.67,12885.0,77.9281,78.1389,77.8606,78.1389,12885.0
2019-03-26 15:30:00,92.66,93.04,92.64,92.95,42576.0,78.1305,78.4509,78.1136,78.375,42576.0
2019-03-27 09:30:00,92.39,92.85,91.17,91.93,13577.0,77.9028,78.2907,76.8741,77.5149,13577.0
2019-03-27 10:00:00,91.87,91.96,91.52,91.58,5100.0,77.4643,77.5402,77.1692,77.2198,5100.0
2019-03-27 10:30:00,91.55,91.62,91.38,91.39,18599.0,77.1945,77.2535,77.0512,77.0596,18599.0
2019-03-27 11:00:00,91.39,91.51,91.23,91.51,27631.0,77.0596,77.1608,76.9247,77.1608,27631.0
2019-03-27 11:30:00,91.46,91.59,91.33,91.36,6690.0,77.1186,77.2282,77.009,77.0343,6690.0
2019-03-27 12:00:00,91.37,91.84,91.28,91.81,6928.0,77.0427,77.439,76.9668,77.4137,6928.0
2019-03-27 12:30:00,92.01,92.1,91.85,91.85,8860.0,77.5824,77.6583,77.4475,77.4475,8860.0
2019-03-27 13:00:00,91.84,92.18,91.84,92.12,18770.0,77.439,77.7257,77.439,77.6751,18770.0
2019-03-27 13:30:00,92.12,92.13,91.95,91.99,11200.0,77.6751,77.6836,77.5318,77.5655,11200.0
2019-03-27 14:00:00,92.02,92.08,91.96,92.03,9902.0,77.5908,77.6414,77.5402,77.5992,9902.0
2019-03-27 14:30:00,92.08,92.39,91.98,91.98,12503.0,77.6414,77.9028,77.5571,77.5571,12503.0
2019-03-27 15:00:00,91.98,91.99,91.59,91.68,27194.0,77.5571,77.5655,77.2282,77.3041,27194.0
2019-03-27 15:30:00,91.67,92.11,91.58,91.86,33974.0,77.2957,77.6667,77.2198,77.4559,33974.0
2019-03-28 09:30:00,91.81,92.02,91.0,91.0,6564.0,77.4137,77.5908,76.7307,76.7307,6564.0
2019-03-28 10:00:00,90.83,90.95,90.61,90.83,7461.0,76.5874,76.6886,76.4019,76.5874,7461.0
2019-03-28 10:30:00,90.87,92.2,90.87,92.07,9402.0,76.6211,77.7426,76.6211,77.633,9402.0
2019-03-28 11:00:00,92.15,92.34,91.32,91.56,7900.0,77.7004,77.8606,77.0006,77.2029,7900.0
2019-03-28 11:30:00,91.44,92.14,91.44,91.81,6646.0,77.1018,77.692,77.1018,77.4137,6646.0
2019-03-28 12:00:00,91.87,92.19,91.58,92.19,10652.0,77.4643,77.7342,77.2198,77.7342,10652.0
2019-03-28 12:30:00,92.21,92.69,92.21,92.51,14419.0,77.751,78.1557,77.751,78.004,14419.0
2019-03-28 13:00:00,92.42,92.55,92.23,92.45,5405.0,77.9281,78.0377,77.7679,77.9534,5405.0
2019-03-28 13:30:00,92.49,92.64,92.37,92.64,10589.0,77.9871,78.1136,77.8859,78.1136,10589.0
2019-03-28 14:00:00,92.59,92.72,92.47,92.72,22355.0,78.0714,78.181,77.9702,78.181,22355.0
2019-03-28 14:30:00,92.74,92.85,92.63,92.7,13058.0,78.1979,78.2907,78.1052,78.1642,13058.0
2019-03-28 15:00:00,92.7,92.9,92.62,92.83,25244.0,78.1642,78.3328,78.0967,78.2738,25244.0
2019-03-28 15:30:00,92.83,92.84,92.37,92.38,75448.0,78.2738,78.2822,77.8859,77.8944,75448.0
2019-03-29 09:30:00,92.62,92.99,91.99,92.5,9645.0,78.0967,78.4087,77.5655,77.9955,9645.0
2019-03-29 10:00:00,92.22,92.97,92.12,92.84,21128.0,77.7594,78.3918,77.6751,78.2822,21128.0
2019-03-29 10:30:00,92.81,92.82,92.24,92.39,16911.0,78.2569,78.2654,77.7763,77.9028,16911.0
2019-03-29 11:00:00,92.36,92.78,92.26,92.78,15014.0,77.8775,78.2316,77.7932,78.2316,15014.0
2019-03-29 11:30:00,92.69,92.84,92.18,92.29,16281.0,78.1557,78.2822,77.7257,77.8185,16281.0
2019-03-29 12:00:00,92.21,92.46,92.18,92.39,11829.0,77.751,77.9618,77.7257,77.9028,11829.0
2019-03-29 12:30:00,92.39,92.47,92.26,92.44,8880.0,77.9028,77.9702,77.7932,77.945,8880.0
2019-03-29 13:00:00,92.44,92.47,92.1,92.12,13406.0,77.945,77.9702,77.6583,77.6751,13406.0
2019-03-29 13:30:00,92.1,92.1,91.83,91.85,17242.0,77.6583,77.6583,77.4306,77.4475,17242.0
2019-03-29 14:00:00,91.85,92.17,91.85,92.14,11591.0,77.4475,77.7173,77.4475,77.692,11591.0
2019-03-29 14:30:00,92.14,92.18,92.05,92.11,12881.0,77.692,77.7257,77.6161,77.6667,12881.0
2019-03-29 15:00:00,92.12,92.26,92.02,92.14,21446.0,77.6751,77.7932,77.5908,77.692,21446.0
2019-03-29 15:30:00,92.14,92.45,92.11,92.24,58338.0,77.692,77.9534,77.6667,77.7763,58338.0
2019-04-01 09:30:00,92.89,93.5,92.29,93.16,33690.0,78.3244,78.8387,77.8185,78.5521,33690.0
2019-04-01 10:00:00,93.11,93.57,92.85,93.05,39159.0,78.5099,78.8978,78.2907,78.4593,39159.0
2019-04-01 10:30:00,93.0,93.16,92.98,93.06,9000.0,78.4171,78.5521,78.4003,78.4677,9000.0
2019-04-01 11:00:00,93.03,93.5,93.03,93.5,37900.0,78.4424,78.8387,78.4424,78.8387,37900.0
2019-04-01 11:30:00,93.48,93.71,93.39,93.63,16108.0,78.8219,79.0158,78.746,78.9484,16108.0
2019-04-01 12:00:00,93.66,93.66,93.45,93.61,7800.0,78.9736,78.9736,78.7966,78.9315,7800.0
2019-04-01 12:30:00,93.62,94.21,93.6,94.08,43214.0,78.9399,79.4374,78.9231,79.3278,43214.0
2019-04-01 13:00:00,94.1,94.15,93.86,93.92,36738.0,79.3447,79.3868,79.1423,79.1929,36738.0
2019-04-01 13:30:00,93.84,93.94,93.35,93.46,24000.0,79.1254,79.2097,78.7123,78.805,24000.0
2019-04-01 14:00:00,93.51,93.69,93.48,93.66,30776.0,78.8472,78.9989,78.8219,78.9736,30776.0
2019-04-01 14:30:00,93.66,93.76,93.58,93.68,12002.0,78.9736,79.058,78.9062,78.9905,12002.0
2019-04-01 15:00:00,93.7,93.99,93.66,93.98,20274.0,79.0074,79.2519,78.9736,79.2435,20274.0
2019-04-01 15:30:00,93.98,94.05,93.67,93.8,94795.0,79.2435,79.3025,78.9821,79.0917,94795.0
2019-04-02 09:30:00,93.72,94.99,93.67,93.81,20083.0,79.0242,80.0951,78.9821,79.1001,20083.0
2019-04-02 10:00:00,93.91,93.91,93.58,93.58,8246.0,79.1844,79.1844,78.9062,78.9062,8246.0
2019-04-02 10:30:00,93.64,93.84,93.06,93.07,9378.0,78.9568,79.1254,78.4677,78.4762,9378.0
2019-04-02 11:00:00,93.04,93.16,92.5,93.14,26881.0,78.4509,78.5521,77.9955,78.5352,26881.0
2019-04-02 11:30:00,93.11,93.11,92.9,93.06,26705.0,78.5099,78.5099,78.3328,78.4677,26705.0
2019-04-02 12:00:00,93.08,93.14,92.96,93.04,20586.0,78.4846,78.5352,78.3834,78.4509,20586.0
2019-04-02 12:30:00,93.02,93.02,92.74,92.85,31109.0,78.434,78.434,78.1979,78.2907,31109.0
2019-04-02 13:00:00,92.85,93.04,92.85,92.98,11682.0,78.2907,78.4509,78.2907,78.4003,11682.0
2019-04-02 13:30:00,92.98,93.06,92.84,92.84,11173.0,78.4003,78.4677,78.2822,78.2822,11173.0
2019-04-02 14:00:00,92.89,92.9,92.74,92.85,16837.0,78.3244,78.3328,78.1979,78.2907,16837.0
2019-04-02 14:30:00,92.85,92.86,92.65,92.73,14006.0,78.2907,78.2991,78.122,78.1895,14006.0
2019-04-02 15:00:00,92.74,92.76,92.69,92.71,20380.0,78.1979,78.2148,78.1557,78.1726,20380.0
2019-04-02 15:30:00,92.74,92.88,92.73,92.79,56330.0,78.1979,78.316,78.1895,78.2401,56330.0
2019-04-03 09:30:00,92.84,93.92,92.45,93.15,63214.0,78.2822,79.1929,77.9534,78.5436,63214.0
2019-04-03 10:00:00,93.12,93.6,93.06,93.23,10377.0,78.5183,78.9231,78.4677,78.6111,10377.0
2019-04-03 10:30:00,93.28,93.46,93.28,93.37,7137.0,78.6532,78.805,78.6532,78.7291,7137.0
2019-04-03 11:00:00,93.37,93.4,93.21,93.25,15759.0,78.7291,78.7544,78.5942,78.6279,15759.0
2019-04-03 11:30:00,93.27,93.49,93.23,93.41,4300.0,78.6448,78.8303,78.6111,78.7628,4300.0
2019-04-03 12:00:00,93.37,93.41,93.26,93.27,6755.0,78.7291,78.7628,78.6364,78.6448,6755.0
2019-04-03 12:30:00,93.27,93.35,93.25,93.32,6846.0,78.6448,78.7123,78.6279,78.687,6846.0
2019-04-03 13:00:00,93.35,93.44,93.31,93.41,3100.0,78.7123,78.7881,78.6785,78.7628,3100.0
2019-04-03 13:30:00,93.37,93.43,93.25,93.29,8401.0,78.7291,78.7797,78.6279,78.6617,8401.0
2019-04-03 14:00:00,93.27,93.32,93.01,93.06,22414.0,78.6448,78.687,78.4256,78.4677,22414.0
2019-04-03 14:30:00,93.06,93.12,92.95,93.1,11417.0,78.4677,78.5183,78.375,78.5015,11417.0
2019-04-03 15:00:00,93.1,93.1,92.73,92.99,14945.0,78.5015,78.5015,78.1895,78.4087,14945.0
2019-04-03 15:30:00,92.95,92.97,92.53,92.81,42045.0,78.375,78.3918,78.0208,78.2569,42045.0
2019-04-04 09:30:00,92.65,92.95,92.38,92.51,10199.0,78.122,78.375,77.8944,78.004,10199.0
2019-04-04 10:00:00,92.46,92.83,92.46,92.74,9667.0,77.9618,78.2738,77.9618,78.1979,9667.0
2019-04-04 10:30:00,92.76,92.9,92.57,92.82,66616.0,78.2148,78.3328,78.0546,78.2654,66616.0
2019-04-04 11:00:00,92.77,92.84,92.68,92.82,28416.0,78.2232,78.2822,78.1473,78.2654,28416.0
2019-04-04 11:30:00,92.82,92.82,92.69,92.75,14110.0,78.2654,78.2654,78.1557,78.2063,14110.0
2019-04-04 12:00:00,92.79,92.82,92.6,92.7,24892.0,78.2401,78.2654,78.0799,78.1642,24892.0
2019-04-04 12:30:00,92.71,92.86,92.71,92.8,14641.0,78.1726,78.2991,78.1726,78.2485,14641.0
2019-04-04 13:00:00,92.8,92.86,92.76,92.83,11400.0,78.2485,78.2991,78.2148,78.2738,11400.0
2019-04-04 13:30:00,92.83,92.99,92.83,92.94,45523.0,78.2738,78.4087,78.2738,78.3665,45523.0
2019-04-04 14:00:00,92.96,93.04,92.89,93.0,4900.0,78.3834,78.4509,78.3244,78.4171,4900.0
2019-04-04 14:30:00,93.02,93.05,92.94,92.98,5933.0,78.434,78.4593,78.3665,78.4003,5933.0
2019-04-04 15:00:00,92.99,93.23,92.98,92.98,25900.0,78.4087,78.6111,78.4003,78.4003,25900.0
2019-04-04 15:30:00,93.01,93.16,92.99,93.1,32268.0,78.4256,78.5521,78.4087,78.5015,32268.0
2019-04-05 09:30:00,93.8,93.8,93.32,93.5,44885.0,79.0917,79.0917,78.687,78.8387,44885.0
2019-04-05 10:00:00,93.5,94.02,93.4,93.99,82103.0,78.8387,79.2772,78.7544,79.2519,82103.0
2019-04-05 10:30:00,93.95,94.17,93.92,93.98,16252.0,79.2182,79.4037,79.1929,79.2435,16252.0
2019-04-05 11:00:00,93.98,94.36,93.95,94.23,33517.0,79.2435,79.5639,79.2182,79.4543,33517.0
2019-04-05 11:30:00,94.33,94.46,94.28,94.41,9886.0,79.5386,79.6482,79.4964,79.606,9886.0
2019-04-05 12:00:00,94.38,94.4,94.27,94.32,5200.0,79.5807,79.5976,79.488,79.5302,5200.0
2019-04-05 12:30:00,94.31,94.4,94.28,94.31,5400.0,79.5217,79.5976,79.4964,79.5217,5400.0
2019-04-05 13:00:00,94.35,94.81,94.35,94.63,39512.0,79.5555,79.9433,79.5555,79.7915,39512.0
2019-04-05 13:30:00,94.59,94.81,94.57,94.72,30144.0,79.7578,79.9433,79.741,79.8674,30144.0
2019-04-05 14:00:00,94.7,95.08,94.7,94.72,46275.0,79.8506,80.171,79.8506,79.8674,46275.0
2019-04-05 14:30:00,94.79,95.28,94.73,95.28,9350.0,79.9265,80.3396,79.8759,80.3396,9350.0
2019-04-05 15:00:00,95.27,95.33,95.09,95.27,46857.0,80.3312,80.3818,80.1794,80.3312,46857.0
2019-04-05 15:30:00,95.28,95.81,95.25,95.79,123763.0,80.3396,80.7865,80.3143,80.7697,123763.0
2019-04-08 09:30:00,95.8,95.94,94.72,95.0,13698.0,80.7781,80.8961,79.8674,80.1035,13698.0
2019-04-08 10:00:00,94.96,95.06,94.74,94.83,13738.0,80.0698,80.1541,79.8843,79.9602,13738.0
2019-04-08 10:30:00,94.81,95.18,94.81,94.91,37566.0,79.9433,80.2553,79.9433,80.0276,37566.0
2019-04-08 11:00:00,94.87,95.13,94.85,95.0,26874.0,79.9939,80.2131,79.9771,80.1035,26874.0
2019-04-08 11:30:00,94.99,95.22,94.99,95.18,31301.0,80.0951,80.289,80.0951,80.2553,31301.0
2019-04-08 12:00:00,95.21,95.81,95.19,95.81,46036.0,80.2806,80.7865,80.2637,80.7865,46036.0
2019-04-08 12:30:00,95.81,95.88,95.56,95.8,76559.0,80.7865,80.8455,80.5757,80.7781,76559.0
2019-04-08 13:00:00,95.77,95.82,95.65,95.78,38816.0,80.7528,80.7949,80.6516,80.7612,38816.0
2019-04-08 13:30:00,95.76,96.18,95.75,96.14,50671.0,80.7444,81.0985,80.7359,81.0648,50671.0
2019-04-08 14:00:00,96.11,96.28,95.92,96.15,25432.0,81.0395,81.1828,80.8793,81.0732,25432.0
2019-04-08 14:30:00,96.18,96.19,95.83,95.98,14311.0,81.0985,81.1069,80.8034,80.9299,14311.0
2019-04-08 15:00:00,96.03,96.07,95.76,95.87,23763.0,80.972,81.0057,80.7444,80.8371,23763.0
2019-04-08 15:30:00,95.84,96.07,95.58,95.97,44392.0,80.8118,81.0057,80.5926,80.9214,44392.0
2019-04-09 09:30:00,95.93,96.2,95.12,95.23,46132.0,80.8877,81.1154,80.2047,80.2975,46132.0
2019-04-09 10:00:00,95.32,95.32,94.89,95.06,65646.0,80.3734,80.3734,80.0108,80.1541,65646.0
2019-04-09 10:30:00,95.04,95.45,94.87,95.38,56029.0,80.1373,80.483,79.9939,80.4239,56029.0
2019-04-09 11:00:00,95.36,95.77,95.33,95.44,13882.0,80.4071,80.7528,80.3818,80.4745,13882.0
2019-04-09 11:30:00,95.44,95.52,95.21,95.23,12233.0,80.4745,80.542,80.2806,80.2975,12233.0
2019-04-09 12:00:00,95.22,95.33,95.08,95.11,10905.0,80.289,80.3818,80.171,80.1963,10905.0
2019-04-09 12:30:00,95.08,95.2,95.03,95.16,14010.0,80.171,80.2722,80.1288,80.2384,14010.0
2019-04-09 13:00:00,95.16,95.32,95.15,95.25,9559.0,80.2384,80.3734,80.23,80.3143,9559.0
2019-04-09 13:30:00,95.23,95.27,94.8,94.8,23130.0,80.2975,80.3312,79.9349,79.9349,23130.0
2019-04-09 14:00:00,94.8,94.96,94.74,94.93,23749.0,79.9349,80.0698,79.8843,80.0445,23749.0
2019-04-09 14:30:00,94.97,95.22,94.92,95.11,13027.0,80.0782,80.289,80.0361,80.1963,13027.0
2019-04-09 15:00:00,95.09,95.51,95.03,95.37,17200.0,80.1794,80.5336,80.1288,80.4155,17200.0
2019-04-09 15:30:00,95.39,95.68,95.28,95.29,49079.0,80.4324,80.6769,80.3396,80.3481,49079.0
2019-04-10 09:30:00,95.37,96.12,95.29,95.64,17075.0,80.4155,81.0479,80.3481,80.6432,17075.0
2019-04-10 10:00:00,95.67,95.84,95.55,95.69,8065.0,80.6685,80.8118,80.5673,80.6853,8065.0
2019-04-10 10:30:00,95.72,95.94,95.66,95.77,10964.0,80.7106,80.8961,80.66,80.7528,10964.0
2019-04-10 11:00:00,95.74,95.77,95.34,95.48,11100.0,80.7275,80.7528,80.3902,80.5083,11100.0
2019-04-10 11:30:00,95.52,95.61,95.3,95.45,14183.0,80.542,80.6179,80.3565,80.483,14183.0
2019-04-10 12:00:00,95.49,95.55,95.36,95.53,26179.0,80.5167,80.5673,80.4071,80.5504,26179.0
2019-04-10 12:30:00,95.53,95.63,95.46,95.59,31571.0,80.5504,80.6347,80.4914,80.601,31571.0
2019-04-10 13:00:00,95.58,95.66,95.5,95.65,49704.0,80.5926,80.66,80.5251,80.6516,49704.0
2019-04-10 13:30:00,95.68,95.75,95.5,95.54,8121.0,80.6769,80.7359,80.5251,80.5589,8121.0
2019-04-10 14:00:00,95.54,95.8,95.48,95.72,14987.0,80.5589,80.7781,80.5083,80.7106,14987.0
2019-04-10 14:30:00,95.71,95.76,95.6,95.7,10742.0,80.7022,80.7444,80.6094,80.6938,10742.0
2019-04-10 15:00:00,95.75,95.77,95.58,95.63,15493.0,80.7359,80.7528,80.5926,80.6347,15493.0
2019-04-10 15:30:00,95.62,95.88,95.55,95.77,66521.0,80.6263,80.8455,80.5673,80.7528,66521.0
2019-04-11 09:30:00,95.9,95.9,95.12,95.42,24830.0,80.8624,80.8624,80.2047,80.4577,24830.0
2019-04-11 10:00:00,95.48,95.7,95.45,95.62,9086.0,80.5083,80.6938,80.483,80.6263,9086.0
2019-04-11 10:30:00,95.57,95.68,95.5,95.64,6816.0,80.5842,80.6769,80.5251,80.6432,6816.0
2019-04-11 11:00:00,95.64,95.81,95.61,95.66,3600.0,80.6432,80.7865,80.6179,80.66,3600.0
2019-04-11 11:30:00,95.63,95.9,95.63,95.72,17571.0,80.6347,80.8624,80.6347,80.7106,17571.0
2019-04-11 12:00:00,95.8,95.96,95.72,95.75,3312.0,80.7781,80.913,80.7106,80.7359,3312.0
2019-04-11 12:30:00,95.78,95.95,95.77,95.94,6332.0,80.7612,80.9046,80.7528,80.8961,6332.0
2019-04-11 13:00:00,95.97,96.3,95.96,96.17,8974.0,80.9214,81.1997,80.913,81.0901,8974.0
2019-04-11 13:30:00,96.14,96.36,96.08,96.36,12922.0,81.0648,81.2503,81.0142,81.2503,12922.0
2019-04-11 14:00:00,96.37,96.37,96.06,96.27,13218.0,81.2587,81.2587,80.9973,81.1744,13218.0
2019-04-11 14:30:00,96.29,96.43,96.22,96.38,11167.0,81.1913,81.3093,81.1322,81.2671,11167.0
2019-04-11 15:00:00,96.34,96.34,95.98,96.13,9351.0,81.2334,81.2334,80.9299,81.0563,9351.0
2019-04-11 15:30:00,96.13,96.28,96.08,96.11,61870.0,81.0563,81.1828,81.0142,81.0395,61870.0
2019-04-12 09:30:00,96.11,96.49,95.8,95.98,6637.0,81.0395,81.3599,80.7781,80.9299,6637.0
2019-04-12 10:00:00,96.04,96.13,95.94,96.09,7809.0,80.9805,81.0563,80.8961,81.0226,7809.0
2019-04-12 10:30:00,96.03,96.12,95.83,96.02,9481.0,80.972,81.0479,80.8034,80.9636,9481.0
2019-04-12 11:00:00,96.03,96.08,95.82,96.06,17302.0,80.972,81.0142,80.7949,80.9973,17302.0
2019-04-12 11:30:00,96.04,96.11,95.86,95.86,29178.0,80.9805,81.0395,80.8287,80.8287,29178.0
2019-04-12 12:00:00,95.82,96.06,95.78,96.02,13582.0,80.7949,80.9973,80.7612,80.9636,13582.0
2019-04-12 12:30:00,96.0,96.05,95.92,96.0,11176.0,80.9467,80.9889,80.8793,80.9467,11176.0
2019-04-12 13:00:00,96.02,96.19,96.01,96.02,10262.0,80.9636,81.1069,80.9552,80.9636,10262.0
2019-04-12 13:30:00,96.02,96.08,96.0,96.07,15246.0,80.9636,81.0142,80.9467,81.0057,15246.0
2019-04-12 14:00:00,96.07,96.18,95.98,96.03,7960.0,81.0057,81.0985,80.9299,80.972,7960.0
2019-04-12 14:30:00,96.0,96.1,95.98,96.0,6961.0,80.9467,81.031,80.9299,80.9467,6961.0
2019-04-12 15:00:00,96.01,96.12,96.01,96.08,4720.0,80.9552,81.0479,80.9552,81.0142,4720.0
2019-04-12 15:30:00,96.06,96.25,96.0,96.13,31180.0,80.9973,81.1575,80.9467,81.0563,31180.0
2019-04-15 09:30:00,96.16,96.16,95.37,95.7,12496.0,81.0816,81.0816,80.4155,80.6938,12496.0
2019-04-15 10:00:00,95.71,96.2,95.67,95.8,13269.0,80.7022,81.1154,80.6685,80.7781,13269.0
2019-04-15 10:30:00,95.8,96.34,95.76,96.19,15710.0,80.7781,81.2334,80.7444,81.1069,15710.0
2019-04-15 11:00:00,96.21,96.46,96.05,96.41,12158.0,81.1238,81.3346,80.9889,81.2924,12158.0
2019-04-15 11:30:00,96.43,96.51,96.18,96.46,12768.0,81.3093,81.3768,81.0985,81.3346,12768.0
2019-04-15 12:00:00,96.44,96.7,96.41,96.7,9029.0,81.3177,81.537,81.2924,81.537,9029.0
2019-04-15 12:30:00,96.72,96.84,96.65,96.78,5950.0,81.5538,81.655,81.4948,81.6044,5950.0
2019-04-15 13:00:00,96.68,96.74,96.63,96.69,2777.0,81.5201,81.5707,81.4779,81.5285,2777.0
2019-04-15 13:30:00,96.66,96.66,96.48,96.57,5550.0,81.5032,81.5032,81.3515,81.4273,5550.0
2019-04-15 14:00:00,96.57,96.57,96.34,96.48,6339.0,81.4273,81.4273,81.2334,81.3515,6339.0
2019-04-15 14:30:00,96.46,96.47,96.33,96.38,8366.0,81.3346,81.343,81.225,81.2671,8366.0
2019-04-15 15:00:00,96.39,96.51,96.39,96.44,15862.0,81.2756,81.3768,81.2756,81.3177,15862.0
2019-04-15 15:30:00,96.43,96.52,96.38,96.39,35185.0,81.3093,81.3852,81.2671,81.2756,35185.0
2019-04-16 09:30:00,96.36,96.36,95.94,96.1,3655.0,81.2503,81.2503,80.8961,81.031,3655.0
2019-04-16 10:00:00,96.05,96.06,95.91,96.03,4600.0,80.9889,80.9973,80.8708,80.972,4600.0
2019-04-16 10:30:00,96.08,96.31,96.08,96.18,5897.0,81.0142,81.2081,81.0142,81.0985,5897.0
2019-04-16 11:00:00,96.12,96.49,96.08,96.32,14766.0,81.0479,81.3599,81.0142,81.2165,14766.0
2019-04-16 11:30:00,96.31,96.47,96.2,96.43,18838.0,81.2081,81.343,81.1154,81.3093,18838.0
2019-04-16 12:00:00,96.41,96.5,96.35,96.5,5509.0,81.2924,81.3683,81.2418,81.3683,5509.0
2019-04-16 12:30:00,96.5,96.63,96.46,96.56,7048.0,81.3683,81.4779,81.3346,81.4189,7048.0
2019-04-16 13:00:00,96.56,96.93,96.52,96.92,26631.0,81.4189,81.7309,81.3852,81.7225,26631.0
2019-04-16 13:30:00,96.93,97.01,96.47,96.69,76819.0,81.7309,81.7984,81.343,81.5285,76819.0
2019-04-16 14:00:00,96.66,96.68,96.55,96.64,17004.0,81.5032,81.5201,81.4105,81.4864,17004.0
2019-04-16 14:30:00,96.72,96.92,96.58,96.66,12714.0,81.5538,81.7225,81.4358,81.5032,12714.0
2019-04-16 15:00:00,96.66,97.05,96.66,96.94,19400.0,81.5032,81.8321,81.5032,81.7393,19400.0
2019-04-16 15:30:00,96.92,97.01,96.66,96.82,112918.0,81.7225,81.7984,81.5032,81.6381,112918.0
2019-04-17 09:30:00,97.08,97.43,96.27,97.3,15033.0,81.8574,82.1525,81.1744,82.0429,15033.0
2019-04-17 10:00:00,97.31,97.31,96.82,97.04,144159.0,82.0513,82.0513,81.6381,81.8236,144159.0
2019-04-17 10:30:00,97.04,97.64,96.77,96.77,23423.0,81.8236,82.3296,81.596,81.596,23423.0
2019-04-17 11:00:00,96.76,96.76,96.1,96.12,10056.0,81.5876,81.5876,81.031,81.0479,10056.0
2019-04-17 11:30:00,96.1,96.42,95.81,96.31,12735.0,81.031,81.3009,80.7865,81.2081,12735.0
2019-04-17 12:00:00,96.34,96.36,96.14,96.33,9327.0,81.2334,81.2503,81.0648,81.225,9327.0
2019-04-17 12:30:00,96.3,96.65,96.23,96.6,12802.0,81.1997,81.4948,81.1407,81.4526,12802.0
2019-04-17 13:00:00,96.57,96.83,96.54,96.73,9155.0,81.4273,81.6466,81.4021,81.5623,9155.0
2019-04-17 13:30:00,96.76,97.24,96.64,96.77,14533.0,81.5876,81.9923,81.4864,81.596,14533.0
2019-04-17 14:00:00,96.73,96.8,96.1,96.26,28160.0,81.5623,81.6213,81.031,81.166,28160.0
2019-04-17 14:30:00,96.25,96.61,96.25,96.57,15862.0,81.1575,81.4611,81.1575,81.4273,15862.0
2019-04-17 15:00:00,96.56,96.68,96.27,96.3,12750.0,81.4189,81.5201,81.1744,81.1997,12750.0
2019-04-17 15:30:00,96.28,96.54,96.04,96.4,53398.0,81.1828,81.4021,80.9805,81.284,53398.0
2019-04-18 09:30:00,96.64,96.96,96.0,96.0,20476.0,81.4864,81.7562,80.9467,80.9467,20476.0
2019-04-18 10:00:00,96.05,96.35,95.9,96.09,42758.0,80.9889,81.2418,80.8624,81.0226,42758.0
2019-04-18 10:30:00,96.17,96.17,95.81,96.08,35618.0,81.0901,81.0901,80.7865,81.0142,35618.0
2019-04-18 11:00:00,96.11,96.39,96.11,96.25,19241.0,81.0395,81.2756,81.0395,81.1575,19241.0
2019-04-18 11:30:00,96.19,96.41,96.1,96.18,8542.0,81.1069,81.2924,81.031,81.0985,8542.0
2019-04-18 12:00:00,96.17,96.17,95.92,95.97,10155.0,81.0901,81.0901,80.8793,80.9214,10155.0
2019-04-18 12:30:00,96.0,96.02,95.84,95.86,15752.0,80.9467,80.9636,80.8118,80.8287,15752.0
2019-04-18 13:00:00,95.86,95.86,95.59,95.68,7599.0,80.8287,80.8287,80.601,80.6769,7599.0
2019-04-18 13:30:00,95.62,95.76,95.52,95.67,5497.0,80.6263,80.7444,80.542,80.6685,5497.0
2019-04-18 14:00:00,95.67,95.74,95.6,95.68,9079.0,80.6685,80.7275,80.6094,80.6769,9079.0
2019-04-18 14:30:00,95.71,96.15,95.71,95.98,4259.0,80.7022,81.0732,80.7022,80.9299,4259.0
2019-04-18 15:00:00,96.11,96.21,96.01,96.17,9164.0,81.0395,81.1238,80.9552,81.0901,9164.0
2019-04-18 15:30:00,96.16,96.16,95.92,96.04,34812.0,81.0816,81.0816,80.8793,80.9805,34812.0
2019-04-22 09:30:00,95.84,96.42,95.84,96.31,5840.0,80.8118,81.3009,80.8118,81.2081,5840.0
2019-04-22 10:00:00,96.37,96.37,96.06,96.27,4350.0,81.2587,81.2587,80.9973,81.1744,4350.0
2019-04-22 10:30:00,96.29,96.71,96.22,96.71,5240.0,81.1913,81.5454,81.1322,81.5454,5240.0
2019-04-22 11:00:00,96.72,96.75,96.55,96.69,4466.0,81.5538,81.5791,81.4105,81.5285,4466.0
2019-04-22 11:30:00,96.66,96.79,96.46,96.65,6800.0,81.5032,81.6128,81.3346,81.4948,6800.0
2019-04-22 12:00:00,96.51,96.54,96.32,96.46,7500.0,81.3768,81.4021,81.2165,81.3346,7500.0
2019-04-22 12:30:00,96.42,96.53,96.33,96.47,9900.0,81.3009,81.3936,81.225,81.343,9900.0
2019-04-22 13:00:00,96.46,96.55,96.35,96.46,8219.0,81.3346,81.4105,81.2418,81.3346,8219.0
2019-04-22 13:30:00,96.47,96.57,96.14,96.17,8937.0,81.343,81.4273,81.0648,81.0901,8937.0
2019-04-22 14:00:00,96.16,96.16,95.94,96.02,7053.0,81.0816,81.0816,80.8961,80.9636,7053.0
2019-04-22 14:30:00,95.98,96.15,95.98,96.14,11626.0,80.9299,81.0732,80.9299,81.0648,11626.0
2019-04-22 15:00:00,96.09,96.15,95.65,95.93,13826.0,81.0226,81.0732,80.6516,80.8877,13826.0
2019-04-22 15:30:00,95.94,96.14,95.72,95.72,21279.0,80.8961,81.0648,80.7106,80.7106,21279.0
2019-04-23 09:30:00,95.85,96.69,94.95,96.22,7347.0,80.8202,81.5285,80.0614,81.1322,7347.0
2019-04-23 10:00:00,96.19,96.32,95.56,95.86,12548.0,81.1069,81.2165,80.5757,80.8287,12548.0
2019-04-23 10:30:00,95.91,96.11,95.76,95.98,21210.0,80.8708,81.0395,80.7444,80.9299,21210.0
2019-04-23 11:00:00,95.99,96.19,95.89,96.01,8584.0,80.9383,81.1069,80.854,80.9552,8584.0
2019-04-23 11:30:00,95.98,95.99,95.87,95.95,10510.0,80.9299,80.9383,80.8371,80.9046,10510.0
2019-04-23 12:00:00,96.03,96.19,95.99,96.14,6228.0,80.972,81.1069,80.9383,81.0648,6228.0
2019-04-23 12:30:00,96.14,96.23,95.84,95.87,12800.0,81.0648,81.1407,80.8118,80.8371,12800.0
2019-04-23 13:00:00,95.86,95.86,95.38,95.64,9913.0,80.8287,80.8287,80.4239,80.6432,9913.0
2019-04-23 13:30:00,95.64,95.71,95.55,95.68,7200.0,80.6432,80.7022,80.5673,80.6769,7200.0
2019-04-23 14:00:00,95.7,95.76,95.61,95.7,10465.0,80.6938,80.7444,80.6179,80.6938,10465.0
2019-04-23 14:30:00,95.68,96.03,95.67,95.9,24297.0,80.6769,80.972,80.6685,80.8624,24297.0
2019-04-23 15:00:00,95.9,95.9,95.73,95.86,7331.0,80.8624,80.8624,80.7191,80.8287,7331.0
2019-04-23 15:30:00,95.86,96.11,95.84,95.89,50156.0,80.8287,81.0395,80.8118,80.854,50156.0
2019-04-24 09:30:00,95.71,95.71,94.58,95.48,3720.0,80.7022,80.7022,79.7494,80.5083,3720.0
2019-04-24 10:00:00,95.44,95.44,94.49,94.71,4989.0,80.4745,80.4745,79.6735,79.859,4989.0
2019-04-24 10:30:00,94.82,95.16,94.8,95.07,4600.0,79.9518,80.2384,79.9349,80.1626,4600.0
2019-04-24 11:00:00,95.13,95.21,94.66,94.67,11900.0,80.2131,80.2806,79.8168,79.8253,11900.0
2019-04-24 11:30:00,94.67,95.2,94.66,94.93,10767.0,79.8253,80.2722,79.8168,80.0445,10767.0
2019-04-24 12:00:00,94.89,95.16,94.84,94.87,7334.0,80.0108,80.2384,79.9686,79.9939,7334.0
2019-04-24 12:30:00,94.68,94.73,94.38,94.38,3183.0,79.8337,79.8759,79.5807,79.5807,3183.0
2019-04-24 13:00:00,94.44,94.63,94.34,94.51,11535.0,79.6313,79.7915,79.547,79.6904,11535.0
2019-04-24 13:30:00,94.5,94.55,94.3,94.43,12504.0,79.6819,79.7241,79.5133,79.6229,12504.0
2019-04-24 14:00:00,94.43,94.6,94.43,94.51,19376.0,79.6229,79.7663,79.6229,79.6904,19376.0
2019-04-24 14:30:00,94.52,94.71,94.51,94.54,9283.0,79.6988,79.859,79.6904,79.7157,9283.0
2019-04-24 15:00:00,94.57,94.61,94.42,94.61,14088.0,79.741,79.7747,79.6145,79.7747,14088.0
2019-04-24 15:30:00,94.64,95.32,94.6,95.04,29377.0,79.8,80.3734,79.7663,80.1373,29377.0
2019-04-25 09:30:00,95.02,95.02,93.8,94.5,6714.0,80.1204,80.1204,79.0917,79.6819,6714.0
2019-04-25 10:00:00,94.58,94.6,94.2,94.46,79341.0,79.7494,79.7663,79.429,79.6482,79341.0
2019-04-25 10:30:00,94.39,94.56,94.24,94.44,5916.0,79.5892,79.7325,79.4627,79.6313,5916.0
2019-04-25 11:00:00,94.44,94.48,94.16,94.44,5141.0,79.6313,79.6651,79.3952,79.6313,5141.0
2019-04-25 11:30:00,94.49,94.7,94.4,94.44,10650.0,79.6735,79.8506,79.5976,79.6313,10650.0
2019-04-25 12:00:00,94.41,94.46,94.29,94.36,6300.0,79.606,79.6482,79.5049,79.5639,6300.0
2019-04-25 12:30:00,94.38,94.45,94.33,94.43,8029.0,79.5807,79.6398,79.5386,79.6229,8029.0
2019-04-25 13:00:00,94.44,94.49,94.17,94.37,16413.0,79.6313,79.6735,79.4037,79.5723,16413.0
2019-04-25 13:30:00,94.39,94.61,94.24,94.49,16750.0,79.5892,79.7747,79.4627,79.6735,16750.0
2019-04-25 14:00:00,94.49,94.64,94.41,94.44,10312.0,79.6735,79.8,79.606,79.6313,10312.0
2019-04-25 14:30:00,94.45,94.63,94.42,94.63,5941.0,79.6398,79.7915,79.6145,79.7915,5941.0
2019-04-25 15:00:00,94.58,94.93,94.58,94.93,7635.0,79.7494,80.0445,79.7494,80.0445,7635.0
2019-04-25 15:30:00,94.94,95.27,94.8,94.93,44320.0,80.0529,80.3312,79.9349,80.0445,44320.0
2019-04-26 09:30:00,94.99,95.41,94.82,95.41,5682.0,80.0951,80.4492,79.9518,80.4492,5682.0
2019-04-26 10:00:00,95.41,95.68,95.31,95.68,7916.0,80.4492,80.6769,80.3649,80.6769,7916.0
2019-04-26 10:30:00,95.78,95.78,95.39,95.5,10930.0,80.7612,80.7612,80.4324,80.5251,10930.0
2019-04-26 11:00:00,95.52,95.52,94.89,94.9,5199.0,80.542,80.542,80.0108,80.0192,5199.0
2019-04-26 11:30:00,94.88,95.12,94.71,94.77,20578.0,80.0023,80.2047,79.859,79.9096,20578.0
2019-04-26 12:00:00,94.78,95.22,94.68,95.08,10749.0,79.918,80.289,79.8337,80.171,10749.0
2019-04-26 12:30:00,95.0,95.05,94.91,95.0,4471.0,80.1035,80.1457,80.0276,80.1035,4471.0
2019-04-26 13:00:00,94.97,95.05,94.92,95.0,9969.0,80.0782,80.1457,80.0361,80.1035,9969.0
2019-04-26 13:30:00,95.02,95.07,94.89,95.05,12035.0,80.1204,80.1626,80.0108,80.1457,12035.0
2019-04-26 14:00:00,95.03,95.23,95.0,95.19,18638.0,80.1288,80.2975,80.1035,80.2637,18638.0
2019-04-26 14:30:00,95.19,95.24,95.08,95.24,17842.0,80.2637,80.3059,80.171,80.3059,17842.0
2019-04-26 15:00:00,95.24,95.39,95.24,95.35,22238.0,80.3059,80.4324,80.3059,80.3986,22238.0
2019-04-26 15:30:00,95.31,95.55,95.15,95.53,57617.0,80.3649,80.5673,80.23,80.5504,57617.0
2019-04-29 09:30:00,96.59,97.54,95.67,96.24,11460.0,81.4442,82.2452,80.6685,81.1491,11460.0
2019-04-29 10:00:00,96.26,96.37,95.82,96.06,10016.0,81.166,81.2587,80.7949,80.9973,10016.0
2019-04-29 10:30:00,96.28,97.13,96.28,97.04,8512.0,81.1828,81.8995,81.1828,81.8236,8512.0
2019-04-29 11:00:00,96.86,96.96,96.28,96.61,29132.0,81.6719,81.7562,81.1828,81.4611,29132.0
2019-04-29 11:30:00,96.65,96.87,96.4,96.5,30066.0,81.4948,81.6803,81.284,81.3683,30066.0
2019-04-29 12:00:00,96.41,96.75,96.21,96.65,18457.0,81.2924,81.5791,81.1238,81.4948,18457.0
2019-04-29 12:30:00,96.62,96.89,96.37,96.83,19547.0,81.4695,81.6972,81.2587,81.6466,19547.0
2019-04-29 13:00:00,96.83,97.0,96.67,96.78,27958.0,81.6466,81.7899,81.5117,81.6044,27958.0
2019-04-29 13:30:00,96.82,96.93,96.49,96.63,36255.0,81.6381,81.7309,81.3599,81.4779,36255.0
2019-04-29 14:00:00,96.65,96.7,96.58,96.58,9562.0,81.4948,81.537,81.4358,81.4358,9562.0
2019-04-29 14:30:00,96.62,96.67,96.46,96.57,6716.0,81.4695,81.5117,81.3346,81.4273,6716.0
2019-04-29 15:00:00,96.56,96.75,96.56,96.58,14240.0,81.4189,81.5791,81.4189,81.4358,14240.0
2019-04-29 15:30:00,96.59,96.93,96.59,96.68,35270.0,81.4442,81.7309,81.4442,81.5201,35270.0
2019-04-30 09:30:00,96.16,97.09,95.73,96.06,17401.0,81.0816,81.8658,80.7191,80.9973,17401.0
2019-04-30 10:00:00,96.13,96.37,95.58,96.13,24122.0,81.0563,81.2587,80.5926,81.0563,24122.0
2019-04-30 10:30:00,96.13,96.13,95.21,95.31,23475.0,81.0563,81.0563,80.2806,80.3649,23475.0
2019-04-30 11:00:00,95.2,95.33,94.78,94.83,41970.0,80.2722,80.3818,79.918,79.9602,41970.0
2019-04-30 11:30:00,94.84,95.83,94.77,95.83,31252.0,79.9686,80.8034,79.9096,80.8034,31252.0
2019-04-30 12:00:00,95.81,96.03,95.61,95.96,12312.0,80.7865,80.972,80.6179,80.913,12312.0
2019-04-30 12:30:00,95.88,96.19,95.73,95.99,21588.0,80.8455,81.1069,80.7191,80.9383,21588.0
2019-04-30 13:00:00,96.03,96.5,95.99,96.39,20896.0,80.972,81.3683,80.9383,81.2756,20896.0
2019-04-30 13:30:00,96.38,97.08,96.38,96.99,15760.0,81.2671,81.8574,81.2671,81.7815,15760.0
2019-04-30 14:00:00,97.0,97.4,97.0,97.26,13286.0,81.7899,82.1272,81.7899,82.0092,13286.0
2019-04-30 14:30:00,97.25,97.32,97.08,97.16,14095.0,82.0007,82.0597,81.8574,81.9248,14095.0
2019-04-30 15:00:00,97.23,97.35,97.15,97.33,18012.0,81.9839,82.085,81.9164,82.0682,18012.0
2019-04-30 15:30:00,97.3,97.65,97.25,97.62,143416.0,82.0429,82.338,82.0007,82.3127,143416.0
2019-05-01 09:30:00,97.33,97.55,96.77,96.81,9805.0,82.0682,82.2537,81.596,81.6297,9805.0
2019-05-01 10:00:00,96.75,97.59,96.72,97.51,26367.0,81.5791,82.2874,81.5538,82.2199,26367.0
2019-05-01 10:30:00,97.49,97.76,97.28,97.3,22282.0,82.2031,82.4307,82.026,82.0429,22282.0
2019-05-01 11:00:00,97.35,97.47,97.08,97.45,50577.0,82.085,82.1862,81.8574,82.1694,50577.0
2019-05-01 11:30:00,97.48,97.65,97.42,97.42,11024.0,82.1947,82.338,82.1441,82.1441,11024.0
2019-05-01 12:00:00,97.41,97.56,97.3,97.41,10140.0,82.1356,82.2621,82.0429,82.1356,10140.0
2019-05-01 12:30:00,97.4,97.44,97.29,97.4,10654.0,82.1272,82.1609,82.0344,82.1272,10654.0
2019-05-01 13:00:00,97.49,97.65,97.47,97.65,15914.0,82.2031,82.338,82.1862,82.338,15914.0
2019-05-01 13:30:00,97.84,98.0,97.76,97.97,8881.0,82.4982,82.6331,82.4307,82.6078,8881.0
2019-05-01 14:00:00,97.99,98.39,97.99,98.26,26523.0,82.6247,82.962,82.6247,82.8523,26523.0
2019-05-01 14:30:00,98.28,98.32,97.27,97.9,24934.0,82.8692,82.9029,82.0176,82.5488,24934.0
2019-05-01 15:00:00,97.86,97.99,97.6,97.72,13367.0,82.5151,82.6247,82.2958,82.397,13367.0
2019-05-01 15:30:00,97.71,97.74,97.48,97.64,28422.0,82.3886,82.4139,82.1947,82.3296,28422.0
2019-05-02 09:30:00,97.48,97.54,97.02,97.54,4885.0,82.1947,82.2452,81.8068,82.2452,4885.0
2019-05-02 10:00:00,97.47,97.48,97.23,97.38,6961.0,82.1862,82.1947,81.9839,82.1103,6961.0
2019-05-02 10:30:00,97.31,97.49,97.26,97.34,6927.0,82.0513,82.2031,82.0092,82.0766,6927.0
2019-05-02 11:00:00,97.34,97.76,97.18,97.22,11921.0,82.0766,82.4307,81.9417,81.9754,11921.0
2019-05-02 11:30:00,97.18,97.76,97.16,97.73,17914.0,81.9417,82.4307,81.9248,82.4055,17914.0
2019-05-02 12:00:00,97.68,98.26,97.67,98.15,17244.0,82.3633,82.8523,82.3549,82.7596,17244.0
2019-05-02 12:30:00,98.14,98.44,97.86,98.39,22065.0,82.7512,83.0041,82.5151,82.962,22065.0
2019-05-02 13:00:00,98.43,98.45,98.23,98.38,9313.0,82.9957,83.0126,82.827,82.9535,9313.0
2019-05-02 13:30:00,98.43,98.48,98.38,98.45,12705.0,82.9957,83.0378,82.9535,83.0126,12705.0
2019-05-02 14:00:00,98.47,98.89,98.39,98.88,31044.0,83.0294,83.3836,82.962,83.3751,31044.0
2019-05-02 14:30:00,98.88,98.9,98.55,98.68,30087.0,83.3751,83.392,83.0969,83.2065,30087.0
2019-05-02 15:00:00,98.7,98.88,98.46,98.83,19975.0,83.2234,83.3751,83.021,83.333,19975.0
2019-05-02 15:30:00,98.88,99.44,98.85,99.07,77683.0,83.3751,83.8473,83.3498,83.5353,77683.0
2019-05-03 09:30:00,98.77,99.11,98.11,99.0,5502.0,83.9303,84.2192,83.3695,84.1257,5502.0
2019-05-03 10:00:00,99.01,99.49,98.96,99.07,14614.0,84.1342,84.5421,84.0918,84.1852,14614.0
2019-05-03 10:30:00,99.11,99.33,99.05,99.14,13692.0,84.2192,84.4062,84.1682,84.2447,13692.0
2019-05-03 11:00:00,99.12,99.43,99.11,99.25,16520.0,84.2277,84.4911,84.2192,84.3382,16520.0
2019-05-03 11:30:00,99.31,99.37,98.66,98.96,14531.0,84.3892,84.4402,83.8368,84.0918,14531.0
2019-05-03 12:00:00,98.92,99.02,98.72,98.84,9756.0,84.0578,84.1427,83.8878,83.9898,9756.0
2019-05-03 12:30:00,98.87,98.91,98.75,98.75,8506.0,84.0153,84.0493,83.9133,83.9133,8506.0
2019-05-03 13:00:00,98.77,99.08,98.76,98.96,5556.0,83.9303,84.1937,83.9218,84.0918,5556.0
2019-05-03 13:30:00,98.96,99.14,98.93,98.93,410267.0,84.0918,84.2447,84.0663,84.0663,410267.0
2019-05-03 14:00:00,98.93,99.0,98.91,98.98,33327.0,84.0663,84.1257,84.0493,84.1088,33327.0
2019-05-03 14:30:00,98.97,99.09,98.86,98.97,50106.0,84.1003,84.2022,84.0068,84.1003,50106.0
2019-05-03 15:00:00,98.92,99.06,98.89,99.06,51262.0,84.0578,84.1767,84.0323,84.1767,51262.0
2019-05-03 15:30:00,99.04,99.45,99.03,99.17,61955.0,84.1597,84.5081,84.1512,84.2702,61955.0
2019-05-06 09:30:00,97.96,98.45,97.89,98.22,6605.0,83.242,83.6584,83.1825,83.4629,6605.0
2019-05-06 10:00:00,98.3,98.73,98.3,98.71,11843.0,83.5309,83.8963,83.5309,83.8793,11843.0
2019-05-06 10:30:00,98.66,98.7,98.47,98.59,8483.0,83.8368,83.8708,83.6754,83.7773,8483.0
2019-05-06 11:00:00,98.53,98.53,98.15,98.2,41210.0,83.7264,83.7264,83.4035,83.4459,41210.0
2019-05-06 11:30:00,98.25,98.34,97.97,98.18,24817.0,83.4884,83.5649,83.2505,83.4289,24817.0
2019-05-06 12:00:00,98.17,98.27,98.09,98.1,14736.0,83.4204,83.5054,83.3525,83.361,14736.0
2019-05-06 12:30:00,98.08,98.33,98.07,98.31,6000.0,83.344,83.5564,83.3355,83.5394,6000.0
2019-05-06 13:00:00,98.21,98.32,98.2,98.27,6047.0,83.4544,83.5479,83.4459,83.5054,6047.0
2019-05-06 13:30:00,98.3,98.52,98.26,98.41,17863.0,83.5309,83.7179,83.4969,83.6244,17863.0
2019-05-06 14:00:00,98.43,98.8,98.43,98.65,10467.0,83.6414,83.9558,83.6414,83.8283,10467.0
2019-05-06 14:30:00,98.61,98.73,98.45,98.48,8123.0,83.7943,83.8963,83.6584,83.6839,8123.0
2019-05-06 15:00:00,98.52,98.57,98.36,98.45,15028.0,83.7179,83.7604,83.5819,83.6584,15028.0
2019-05-06 15:30:00,98.39,98.6,98.39,98.46,49927.0,83.6074,83.7858,83.6074,83.6669,49927.0
2019-05-07 09:30:00,97.33,97.89,97.33,97.8,10627.0,82.7067,83.1825,82.7067,83.106,10627.0
2019-05-07 10:00:00,97.79,97.91,97.6,97.84,23025.0,83.0975,83.1995,82.9361,83.14,23025.0
2019-05-07 10:30:00,97.93,97.97,97.59,97.85,10101.0,83.2165,83.2505,82.9276,83.1485,10101.0
2019-05-07 11:00:00,97.88,98.13,97.74,97.84,8168.0,83.174,83.3865,83.0551,83.14,8168.0
2019-05-07 11:30:00,97.87,97.95,97.7,97.74,17720.0,83.1655,83.2335,83.0211,83.0551,17720.0
2019-05-07 12:00:00,97.71,97.8,97.63,97.65,11475.0,83.0296,83.106,82.9616,82.9786,11475.0
2019-05-07 12:30:00,97.67,98.02,97.63,97.95,9715.0,82.9956,83.293,82.9616,83.2335,9715.0
2019-05-07 13:00:00,97.94,97.95,97.7,97.77,18461.0,83.225,83.2335,83.0211,83.0805,18461.0
2019-05-07 13:30:00,97.71,97.86,97.6,97.64,29362.0,83.0296,83.157,82.9361,82.9701,29362.0
2019-05-07 14:00:00,97.72,97.84,97.5,97.81,36072.0,83.0381,83.14,82.8511,83.1145,36072.0
2019-05-07 14:30:00,97.75,97.85,97.72,97.83,5920.0,83.0636,83.1485,83.0381,83.1315,5920.0
2019-05-07 15:00:00,97.78,97.92,97.74,97.86,7005.0,83.089,83.208,83.0551,83.157,7005.0
2019-05-07 15:30:00,97.88,98.11,97.75,98.11,46287.0,83.174,83.3695,83.0636,83.3695,46287.0
2019-05-08 09:30:00,98.33,98.33,97.71,97.97,7565.0,83.5564,83.5564,83.0296,83.2505,7565.0
2019-05-08 10:00:00,97.97,98.19,97.84,97.91,94917.0,83.2505,83.4374,83.14,83.1995,94917.0
2019-05-08 10:30:00,97.94,98.22,97.88,97.99,18600.0,83.225,83.4629,83.174,83.2675,18600.0
2019-05-08 11:00:00,98.0,98.49,98.0,98.4,16003.0,83.276,83.6924,83.276,83.6159,16003.0
2019-05-08 11:30:00,98.38,98.4,98.05,98.06,6530.0,83.5989,83.6159,83.3185,83.327,6530.0
2019-05-08 12:00:00,98.12,98.29,97.92,98.24,5600.0,83.378,83.5224,83.208,83.4799,5600.0
2019-05-08 12:30:00,98.29,98.51,98.22,98.27,15227.0,83.5224,83.7094,83.4629,83.5054,15227.0
2019-05-08 13:00:00,98.36,98.5,98.21,98.22,6003.0,83.5819,83.7009,83.4544,83.4629,6003.0
2019-05-08 13:30:00,98.21,98.29,98.05,98.1,6724.0,83.4544,83.5224,83.3185,83.361,6724.0
2019-05-08 14:00:00,98.11,98.12,97.93,98.12,6445.0,83.3695,83.378,83.2165,83.378,6445.0
2019-05-08 14:30:00,98.08,98.19,97.92,98.03,7824.0,83.344,83.4374,83.208,83.3015,7824.0
2019-05-08 15:00:00,98.08,98.19,98.02,98.05,6748.0,83.344,83.4374,83.293,83.3185,6748.0
2019-05-08 15:30:00,98.08,98.21,97.68,97.8,28260.0,83.344,83.4544,83.0041,83.106,28260.0
2019-05-09 09:30:00,96.98,97.33,96.31,96.71,52193.0,82.4092,82.7067,81.8399,82.1798,52193.0
2019-05-09 10:00:00,96.79,97.12,96.53,96.7,9600.0,82.2478,82.5282,82.0269,82.1713,9600.0
2019-05-09 10:30:00,96.58,96.85,96.57,96.85,5431.0,82.0693,82.2988,82.0608,82.2988,5431.0
2019-05-09 11:00:00,96.64,96.82,96.46,96.73,5339.0,82.1203,82.2733,81.9674,82.1968,5339.0
2019-05-09 11:30:00,96.68,96.76,96.6,96.65,2200.0,82.1543,82.2223,82.0863,82.1288,2200.0
2019-05-09 12:00:00,96.54,96.75,96.42,96.75,40901.0,82.0353,82.2138,81.9334,82.2138,40901.0
2019-05-09 12:30:00,96.7,97.3,96.63,97.11,19146.0,82.1713,82.6812,82.1118,82.5197,19146.0
2019-05-09 13:00:00,97.14,97.26,96.85,97.17,42715.0,82.5452,82.6472,82.2988,82.5707,42715.0
2019-05-09 13:30:00,97.16,97.26,97.09,97.22,3730.0,82.5622,82.6472,82.5027,82.6132,3730.0
2019-05-09 14:00:00,97.28,97.36,97.09,97.12,6901.0,82.6642,82.7321,82.5027,82.5282,6901.0
2019-05-09 14:30:00,97.09,97.26,97.04,97.06,3672.0,82.5027,82.6472,82.4602,82.4772,3672.0
2019-05-09 15:00:00,97.04,97.29,96.84,97.23,6799.0,82.4602,82.6727,82.2903,82.6217,6799.0
2019-05-09 15:30:00,97.23,97.36,96.86,96.87,20177.0,82.6217,82.7321,82.3073,82.3158,20177.0
2019-05-10 09:30:00,97.33,97.36,96.42,97.17,38595.0,82.7067,82.7321,81.9334,82.5707,38595.0
2019-05-10 10:00:00,97.18,97.35,97.02,97.08,15148.0,82.5792,82.7237,82.4432,82.4942,15148.0
2019-05-10 10:30:00,97.11,97.22,96.93,97.05,19817.0,82.5197,82.6132,82.3668,82.4687,19817.0
2019-05-10 11:00:00,97.0,97.25,96.82,97.17,21044.0,82.4262,82.6387,82.2733,82.5707,21044.0
2019-05-10 11:30:00,97.1,97.25,97.09,97.2,3500.0,82.5112,82.6387,82.5027,82.5962,3500.0
2019-05-10 12:00:00,97.23,97.53,97.21,97.53,13293.0,82.6217,82.8766,82.6047,82.8766,13293.0
2019-05-10 12:30:00,97.61,97.64,97.51,97.56,3312.0,82.9446,82.9701,82.8596,82.9021,3312.0
2019-05-10 13:00:00,97.59,98.17,97.53,98.04,6388.0,82.9276,83.4204,82.8766,83.31,6388.0
2019-05-10 13:30:00,97.96,98.5,97.89,98.45,17706.0,83.242,83.7009,83.1825,83.6584,17706.0
2019-05-10 14:00:00,98.42,98.71,98.35,98.45,20133.0,83.6329,83.8793,83.5734,83.6584,20133.0
2019-05-10 14:30:00,98.45,98.73,98.45,98.65,12500.0,83.6584,83.8963,83.6584,83.8283,12500.0
2019-05-10 15:00:00,98.68,99.1,98.62,98.75,20417.0,83.8538,84.2107,83.8028,83.9133,20417.0
2019-05-10 15:30:00,98.76,98.76,98.41,98.59,59699.0,83.9218,83.9218,83.6244,83.7773,59699.0
2019-05-13 09:30:00,96.98,97.94,96.4,97.0,21204.0,82.4092,83.225,81.9164,82.4262,21204.0
2019-05-13 10:00:00,97.15,97.15,96.87,96.97,12206.0,82.5537,82.5537,82.3158,82.4007,12206.0
2019-05-13 10:30:00,96.98,97.47,96.89,97.37,13666.0,82.4092,82.8256,82.3328,82.7406,13666.0
2019-05-13 11:00:00,97.42,97.8,97.14,97.14,8419.0,82.7831,83.106,82.5452,82.5452,8419.0
2019-05-13 11:30:00,97.03,97.53,97.03,97.48,13658.0,82.4517,82.8766,82.4517,82.8341,13658.0
2019-05-13 12:00:00,97.48,97.82,97.47,97.48,6308.0,82.8341,83.123,82.8256,82.8341,6308.0
2019-05-13 12:30:00,97.43,97.54,97.27,97.38,9000.0,82.7916,82.8851,82.6557,82.7491,9000.0
2019-05-13 13:00:00,97.27,97.27,96.98,97.18,6518.0,82.6557,82.6557,82.4092,82.5792,6518.0
2019-05-13 13:30:00,97.17,97.57,96.94,97.55,22094.0,82.5707,82.9106,82.3753,82.8936,22094.0
2019-05-13 14:00:00,97.51,97.79,97.51,97.75,10631.0,82.8596,83.0975,82.8596,83.0636,10631.0
2019-05-13 14:30:00,97.73,97.73,97.38,97.45,4250.0,83.0466,83.0466,82.7491,82.8086,4250.0
2019-05-13 15:00:00,97.42,97.99,97.37,97.99,10980.0,82.7831,83.2675,82.7406,83.2675,10980.0
2019-05-13 15:30:00,97.92,97.92,97.71,97.73,43542.0,83.208,83.208,83.0296,83.0466,43542.0
2019-05-14 09:30:00,98.3,98.93,98.05,98.82,8425.0,83.5309,84.0663,83.3185,83.9728,8425.0
2019-05-14 10:00:00,98.77,99.76,98.76,99.69,17317.0,83.9303,84.7716,83.9218,84.7121,17317.0
2019-05-14 10:30:00,99.76,99.89,99.61,99.85,10911.0,84.7716,84.882,84.6441,84.848,10911.0
2019-05-14 11:00:00,99.85,99.86,99.44,99.55,28965.0,84.848,84.8565,84.4996,84.5931,28965.0
2019-05-14 11:30:00,99.5,99.83,99.5,99.81,30350.0,84.5506,84.831,84.5506,84.814,30350.0
2019-05-14 12:00:00,99.81,99.96,99.68,99.76,11200.0,84.814,84.9415,84.7036,84.7716,11200.0
2019-05-14 12:30:00,99.77,99.91,99.73,99.84,14270.0,84.7801,84.899,84.7461,84.8395,14270.0
2019-05-14 13:00:00,99.75,100.1,99.75,100.02,8784.0,84.7631,85.0605,84.7631,84.9925,8784.0
2019-05-14 13:30:00,100.05,100.35,100.05,100.13,10313.0,85.018,85.2729,85.018,85.086,10313.0
2019-05-14 14:00:00,100.12,100.27,100.03,100.16,15446.0,85.0775,85.2049,85.001,85.1115,15446.0
2019-05-14 14:30:00,100.22,100.27,100.0,100.02,20641.0,85.1624,85.2049,84.9755,84.9925,20641.0
2019-05-14 15:00:00,100.02,100.05,99.83,99.9,24484.0,84.9925,85.018,84.831,84.8905,24484.0
2019-05-14 15:30:00,99.88,99.94,99.45,99.6,83026.0,84.8735,84.9245,84.5081,84.6356,83026.0
2019-05-15 09:30:00,99.0,99.12,98.16,98.16,19250.0,84.1257,84.2277,83.412,83.412,19250.0
2019-05-15 10:00:00,98.19,98.51,97.62,98.5,24470.0,83.4374,83.7094,82.9531,83.7009,24470.0
2019-05-15 10:30:00,98.52,99.18,98.32,99.18,21548.0,83.7179,84.2787,83.5479,84.2787,21548.0
2019-05-15 11:00:00,99.19,99.19,98.63,98.75,4352.0,84.2872,84.2872,83.8113,83.9133,4352.0
2019-05-15 11:30:00,98.75,99.22,98.75,99.16,6200.0,83.9133,84.3127,83.9133,84.2617,6200.0
2019-05-15 12:00:00,99.21,99.48,99.2,99.28,5400.0,84.3042,84.5336,84.2957,84.3637,5400.0
2019-05-15 12:30:00,99.3,99.76,99.28,99.29,11100.0,84.3807,84.7716,84.3637,84.3722,11100.0
2019-05-15 13:00:00,99.3,99.55,99.22,99.46,12076.0,84.3807,84.5931,84.3127,84.5166,12076.0
2019-05-15 13:30:00,99.51,99.55,99.27,99.35,30272.0,84.5591,84.5931,84.3552,84.4232,30272.0
2019-05-15 14:00:00,99.34,99.43,99.24,99.33,10551.0,84.4147,84.4911,84.3297,84.4062,10551.0
2019-05-15 14:30:00,99.3,99.32,99.07,99.2,20908.0,84.3807,84.3977,84.1852,84.2957,20908.0
2019-05-15 15:00:00,99.15,99.38,99.08,99.29,14706.0,84.2532,84.4487,84.1937,84.3722,14706.0
2019-05-15 15:30:00,99.29,99.33,99.07,99.23,49546.0,84.3722,84.4062,84.1852,84.3212,49546.0
2019-05-16 09:30:00,99.29,100.07,99.29,99.65,5100.0,84.3722,85.035,84.3722,84.6781,5100.0
2019-05-16 10:00:00,99.68,99.97,99.39,99.97,29271.0,84.7036,84.95,84.4572,84.95,29271.0
2019-05-16 10:30:00,100.04,100.16,99.7,99.9,14198.0,85.0095,85.1115,84.7206,84.8905,14198.0
2019-05-16 11:00:00,99.93,100.23,99.89,100.06,8737.0,84.916,85.1709,84.882,85.0265,8737.0
2019-05-16 11:30:00,100.07,100.19,99.87,100.02,17555.0,85.035,85.137,84.865,84.9925,17555.0
2019-05-16 12:00:00,100.01,100.22,99.96,100.11,60007.0,84.984,85.1624,84.9415,85.069,60007.0
2019-05-16 12:30:00,100.1,100.12,99.53,99.65,17433.0,85.0605,85.0775,84.5761,84.6781,17433.0
2019-05-16 13:00:00,99.65,100.11,99.6,100.02,7599.0,84.6781,85.069,84.6356,84.9925,7599.0
2019-05-16 13:30:00,100.0,100.07,99.71,99.76,10920.0,84.9755,85.035,84.7291,84.7716,10920.0
2019-05-16 14:00:00,99.8,99.85,99.43,99.63,9346.0,84.8055,84.848,84.4911,84.6611,9346.0
2019-05-16 14:30:00,99.55,99.6,99.34,99.46,7102.0,84.5931,84.6356,84.4147,84.5166,7102.0
2019-05-16 15:00:00,99.36,99.42,99.2,99.31,12215.0,84.4317,84.4826,84.2957,84.3892,12215.0
2019-05-16 15:30:00,99.25,99.27,98.58,98.68,52618.0,84.3382,84.3552,83.7688,83.8538,52618.0
2019-05-17 09:30:00,97.93,98.56,97.29,97.54,17396.0,83.2165,83.7519,82.6727,82.8851,17396.0
2019-05-17 10:00:00,97.74,98.01,97.66,97.98,13426.0,83.0551,83.2845,82.9871,83.259,13426.0
2019-05-17 10:30:00,98.0,98.24,97.74,98.11,35155.0,83.276,83.4799,83.0551,83.3695,35155.0
2019-05-17 11:00:00,98.09,98.16,97.12,97.19,28752.0,83.3525,83.412,82.5282,82.5877,28752.0
2019-05-17 11:30:00,97.4,97.53,96.85,96.94,9606.0,82.7661,82.8766,82.2988,82.3753,9606.0
2019-05-17 12:00:00,96.93,97.45,96.66,97.33,15750.0,82.3668,82.8086,82.1373,82.7067,15750.0
2019-05-17 12:30:00,97.31,97.9,97.27,97.67,13328.0,82.6897,83.191,82.6557,82.9956,13328.0
2019-05-17 13:00:00,97.74,97.88,97.59,97.78,27111.0,83.0551,83.174,82.9276,83.089,27111.0
2019-05-17 13:30:00,97.79,98.24,97.74,98.09,18412.0,83.0975,83.4799,83.0551,83.3525,18412.0
2019-05-17 14:00:00,98.02,98.31,97.77,98.15,20483.0,83.293,83.5394,83.0805,83.4035,20483.0
2019-05-17 14:30:00,98.11,98.52,97.94,98.1,21484.0,83.3695,83.7179,83.225,83.361,21484.0
2019-05-17 15:00:00,98.18,98.52,98.02,98.51,27178.0,83.4289,83.7179,83.293,83.7094,27178.0
2019-05-17 15:30:00,98.51,98.52,98.11,98.18,55211.0,83.7094,83.7179,83.3695,83.4289,55211.0
2019-05-20 09:30:00,98.08,98.34,97.73,97.77,8803.0,83.344,83.5649,83.0466,83.0805,8803.0
2019-05-20 10:00:00,97.92,98.23,97.61,98.14,20674.0,83.208,83.4714,82.9446,83.395,20674.0
2019-05-20 10:30:00,98.18,99.54,98.11,99.42,11846.0,83.4289,84.5846,83.3695,84.4826,11846.0
2019-05-20 11:00:00,99.42,99.61,99.33,99.41,9163.0,84.4826,84.6441,84.4062,84.4741,9163.0
2019-05-20 11:30:00,99.43,99.44,98.73,98.76,8532.0,84.4911,84.4996,83.8963,83.9218,8532.0
2019-05-20 12:00:00,98.76,98.87,98.71,98.77,2947.0,83.9218,84.0153,83.8793,83.9303,2947.0
2019-05-20 12:30:00,98.75,98.75,98.53,98.58,6296.0,83.9133,83.9133,83.7264,83.7688,6296.0
2019-05-20 13:00:00,98.58,98.77,98.5,98.66,8959.0,83.7688,83.9303,83.7009,83.8368,8959.0
2019-05-20 13:30:00,98.68,98.69,98.46,98.51,6785.0,83.8538,83.8623,83.6669,83.7094,6785.0
2019-05-20 14:00:00,98.45,98.59,98.25,98.28,20694.0,83.6584,83.7773,83.4884,83.5139,20694.0
2019-05-20 14:30:00,98.3,98.46,98.19,98.35,7310.0,83.5309,83.6669,83.4374,83.5734,7310.0
2019-05-20 15:00:00,98.36,98.38,98.16,98.19,12475.0,83.5819,83.5989,83.412,83.4374,12475.0
2019-05-20 15:30:00,98.19,98.81,97.98,98.68,42814.0,83.4374,83.9643,83.259,83.8538,42814.0
2019-05-21 09:30:00,98.92,98.92,97.54,97.89,15552.0,84.0578,84.0578,82.8851,83.1825,15552.0
2019-05-21 10:00:00,98.07,98.52,97.94,98.05,16872.0,83.3355,83.7179,83.225,83.3185,16872.0
2019-05-21 10:30:00,98.05,98.36,97.89,98.01,27065.0,83.3185,83.5819,83.1825,83.2845,27065.0
2019-05-21 11:00:00,98.13,98.54,98.11,98.54,7474.0,83.3865,83.7349,83.3695,83.7349,7474.0
2019-05-21 11:30:00,98.53,98.59,98.16,98.35,13400.0,83.7264,83.7773,83.412,83.5734,13400.0
2019-05-21 12:00:00,98.36,98.61,98.07,98.15,16469.0,83.5819,83.7943,83.3355,83.4035,16469.0
2019-05-21 12:30:00,98.18,98.66,98.09,98.66,9450.0,83.4289,83.8368,83.3525,83.8368,9450.0
2019-05-21 13:00:00,98.77,98.77,98.55,98.73,4259.0,83.9303,83.9303,83.7434,83.8963,4259.0
2019-05-21 13:30:00,98.73,99.24,98.68,99.24,14452.0,83.8963,84.3297,83.8538,84.3297,14452.0
2019-05-21 14:00:00,99.16,99.28,99.01,99.28,14093.0,84.2617,84.3637,84.1342,84.3637,14093.0
2019-05-21 14:30:00,99.17,99.25,98.7,98.96,12025.0,84.2702,84.3382,83.8708,84.0918,12025.0
2019-05-21 15:00:00,98.92,99.18,98.81,99.07,13261.0,84.0578,84.2787,83.9643,84.1852,13261.0
2019-05-21 15:30:00,99.07,99.13,98.87,99.05,31570.0,84.1852,84.2362,84.0153,84.1682,31570.0
2019-05-22 09:30:00,99.0,99.54,99.0,99.28,8562.0,84.1257,84.5846,84.1257,84.3637,8562.0
2019-05-22 10:00:00,99.17,99.28,98.75,98.76,15622.0,84.2702,84.3637,83.9133,83.9218,15622.0
2019-05-22 10:30:00,98.79,98.83,98.65,98.67,15966.0,83.9473,83.9813,83.8283,83.8453,15966.0
2019-05-22 11:00:00,98.75,99.04,98.65,98.96,19864.0,83.9133,84.1597,83.8283,84.0918,19864.0
2019-05-22 11:30:00,98.95,99.06,98.87,98.87,11383.0,84.0833,84.1767,84.0153,84.0153,11383.0
2019-05-22 12:00:00,98.89,98.9,98.68,98.87,5378.0,84.0323,84.0408,83.8538,84.0153,5378.0
2019-05-22 12:30:00,98.95,99.07,98.92,98.92,7361.0,84.0833,84.1852,84.0578,84.0578,7361.0
2019-05-22 13:00:00,99.0,99.2,99.0,99.08,4801.0,84.1257,84.2957,84.1257,84.1937,4801.0
2019-05-22 13:30:00,99.08,99.08,98.61,98.66,10079.0,84.1937,84.1937,83.7943,83.8368,10079.0
2019-05-22 14:00:00,98.68,99.31,98.62,99.26,5424.0,83.8538,84.3892,83.8028,84.3467,5424.0
2019-05-22 14:30:00,99.26,99.48,99.23,99.38,6537.0,84.3467,84.5336,84.3212,84.4487,6537.0
2019-05-22 15:00:00,99.43,99.69,99.43,99.51,9181.0,84.4911,84.7121,84.4911,84.5591,9181.0
2019-05-22 15:30:00,99.49,99.61,99.38,99.41,27377.0,84.5421,84.6441,84.4487,84.4741,27377.0
2019-05-23 09:30:00,98.69,98.96,97.93,98.58,10329.0,83.8623,84.0918,83.2165,83.7688,10329.0
2019-05-23 10:00:00,98.5,99.15,98.37,98.37,17899.0,83.7009,84.2532,83.5904,83.5904,17899.0
2019-05-23 10:30:00,98.41,98.73,98.26,98.44,40653.0,83.6244,83.8963,83.4969,83.6499,40653.0
2019-05-23 11:00:00,98.45,98.56,98.24,98.5,12500.0,83.6584,83.7519,83.4799,83.7009,12500.0
2019-05-23 11:30:00,98.52,98.64,98.32,98.33,10500.0,83.7179,83.8198,83.5479,83.5564,10500.0
2019-05-23 12:00:00,98.41,98.59,98.38,98.58,14600.0,83.6244,83.7773,83.5989,83.7688,14600.0
2019-05-23 12:30:00,98.57,98.77,98.07,98.13,9501.0,83.7604,83.9303,83.3355,83.3865,9501.0
2019-05-23 13:00:00,98.16,98.27,97.82,97.98,7900.0,83.412,83.5054,83.123,83.259,7900.0
2019-05-23 13:30:00,98.0,98.1,97.92,97.97,15082.0,83.276,83.361,83.208,83.2505,15082.0
2019-05-23 14:00:00,97.99,98.1,97.78,98.09,17900.0,83.2675,83.361,83.089,83.3525,17900.0
2019-05-23 14:30:00,98.02,98.13,97.96,98.06,14000.0,83.293,83.3865,83.242,83.327,14000.0
2019-05-23 15:00:00,98.06,98.21,98.02,98.21,18139.0,83.327,83.4544,83.293,83.4544,18139.0
2019-05-23 15:30:00,98.21,98.25,98.0,98.09,44668.0,83.4544,83.4884,83.276,83.3525,44668.0
2019-05-24 09:30:00,99.18,99.18,98.34,98.87,10050.0,84.2787,84.2787,83.5649,84.0153,10050.0
2019-05-24 10:00:00,98.9,98.9,97.62,97.62,8807.0,84.0408,84.0408,82.9531,82.9531,8807.0
2019-05-24 10:30:00,97.63,97.63,96.88,96.88,14719.0,82.9616,82.9616,82.3243,82.3243,14719.0
2019-05-24 11:00:00,96.98,97.18,96.86,97.09,8792.0,82.4092,82.5792,82.3073,82.5027,8792.0
2019-05-24 11:30:00,97.13,97.31,96.9,97.2,15844.0,82.5367,82.6897,82.3413,82.5962,15844.0
2019-05-24 12:00:00,97.3,97.57,97.26,97.4,14571.0,82.6812,82.9106,82.6472,82.7661,14571.0
2019-05-24 12:30:00,97.44,97.5,97.03,97.13,71686.0,82.8001,82.8511,82.4517,82.5367,71686.0
2019-05-24 13:00:00,97.15,97.59,97.11,97.51,21124.0,82.5537,82.9276,82.5197,82.8596,21124.0
2019-05-24 13:30:00,97.5,97.55,97.37,97.38,22820.0,82.8511,82.8936,82.7406,82.7491,22820.0
2019-05-24 14:00:00,97.4,97.53,97.36,97.5,20338.0,82.7661,82.8766,82.7321,82.8511,20338.0
2019-05-24 14:30:00,97.5,97.81,97.5,97.68,20024.0,82.8511,83.1145,82.8511,83.0041,20024.0
2019-05-24 15:00:00,97.68,98.03,97.68,97.93,30157.0,83.0041,83.3015,83.0041,83.2165,30157.0
2019-05-24 15:30:00,97.93,97.94,97.68,97.76,70673.0,83.2165,83.225,83.0041,83.072,70673.0
2019-05-28 09:30:00,97.85,97.85,96.8,96.92,19946.0,83.1485,83.1485,82.2563,82.3583,19946.0
2019-05-28 10:00:00,96.85,97.0,96.54,96.55,19005.0,82.2988,82.4262,82.0353,82.0438,19005.0
2019-05-28 10:30:00,96.52,96.59,96.2,96.2,3102.0,82.0184,82.0778,81.7464,81.7464,3102.0
2019-05-28 11:00:00,96.23,96.37,96.0,96.03,12154.0,81.7719,81.8909,81.5765,81.602,12154.0
2019-05-28 11:30:00,96.0,96.44,95.96,96.23,17770.0,81.5765,81.9504,81.5425,81.7719,17770.0
2019-05-28 12:00:00,96.2,96.34,95.93,96.32,7300.0,81.7464,81.8654,81.517,81.8484,7300.0
2019-05-28 12:30:00,96.25,96.28,96.16,96.24,3114.0,81.7889,81.8144,81.7124,81.7804,3114.0
2019-05-28 13:00:00,96.23,96.42,95.98,96.25,16482.0,81.7719,81.9334,81.5595,81.7889,16482.0
2019-05-28 13:30:00,96.27,96.35,96.12,96.23,8602.0,81.8059,81.8739,81.6785,81.7719,8602.0
2019-05-28 14:00:00,96.29,96.3,96.04,96.08,9317.0,81.8229,81.8314,81.6105,81.6445,9317.0
2019-05-28 14:30:00,96.03,96.03,95.77,95.89,5148.0,81.602,81.602,81.381,81.483,5148.0
2019-05-28 15:00:00,95.94,96.12,95.84,96.0,19149.0,81.5255,81.6785,81.4405,81.5765,19149.0
2019-05-28 15:30:00,95.97,95.99,95.22,95.29,96417.0,81.551,81.568,80.9137,80.9732,96417.0
2019-05-29 09:30:00,95.21,95.21,94.54,94.73,26475.0,80.9052,80.9052,80.3358,80.4973,26475.0
2019-05-29 10:00:00,94.72,95.02,94.56,94.75,16654.0,80.4888,80.7437,80.3528,80.5143,16654.0
2019-05-29 10:30:00,94.75,94.78,94.42,94.54,22292.0,80.5143,80.5398,80.2339,80.3358,22292.0
2019-05-29 11:00:00,94.55,94.65,94.29,94.37,17058.0,80.3443,80.4293,80.1234,80.1914,17058.0
2019-05-29 11:30:00,94.38,95.03,94.38,94.95,15919.0,80.1999,80.7522,80.1999,80.6842,15919.0
2019-05-29 12:00:00,94.97,95.26,94.91,95.06,23487.0,80.7012,80.9477,80.6502,80.7777,23487.0
2019-05-29 12:30:00,95.07,95.1,94.91,94.91,12540.0,80.7862,80.8117,80.6502,80.6502,12540.0
2019-05-29 13:00:00,94.95,95.26,94.93,95.26,19048.0,80.6842,80.9477,80.6672,80.9477,19048.0
2019-05-29 13:30:00,95.25,95.44,95.21,95.36,19150.0,80.9392,81.1006,80.9052,81.0326,19150.0
2019-05-29 14:00:00,95.42,95.46,95.23,95.25,18737.0,81.0836,81.1176,80.9222,80.9392,18737.0
2019-05-29 14:30:00,95.31,95.36,95.19,95.23,33145.0,80.9901,81.0326,80.8882,80.9222,33145.0
2019-05-29 15:00:00,95.24,95.36,95.15,95.3,44621.0,80.9307,81.0326,80.8542,80.9817,44621.0
2019-05-29 15:30:00,95.3,96.31,95.3,95.92,135122.0,80.9817,81.8399,80.9817,81.5085,135122.0
2019-05-30 09:30:00,95.9,96.44,95.9,96.36,14887.0,81.4915,81.9504,81.4915,81.8824,14887.0
2019-05-30 10:00:00,96.19,96.6,96.09,96.32,19672.0,81.7379,82.0863,81.653,81.8484,19672.0
2019-05-30 10:30:00,96.39,96.83,96.21,96.21,8374.0,81.9079,82.2818,81.7549,81.7549,8374.0
2019-05-30 11:00:00,96.23,96.7,96.11,96.66,16301.0,81.7719,82.1713,81.67,82.1373,16301.0
2019-05-30 11:30:00,96.68,96.77,96.34,96.34,9600.0,82.1543,82.2308,81.8654,81.8654,9600.0
2019-05-30 12:00:00,96.41,96.56,96.37,96.5,14703.0,81.9249,82.0523,81.8909,82.0014,14703.0
2019-05-30 12:30:00,96.52,96.79,96.52,96.66,8700.0,82.0184,82.2478,82.0184,82.1373,8700.0
2019-05-30 13:00:00,96.66,96.69,96.22,96.28,13400.0,82.1373,82.1628,81.7634,81.8144,13400.0
2019-05-30 13:30:00,96.31,96.46,96.24,96.29,14027.0,81.8399,81.9674,81.7804,81.8229,14027.0
2019-05-30 14:00:00,96.27,96.29,96.05,96.05,18613.0,81.8059,81.8229,81.619,81.619,18613.0
2019-05-30 14:30:00,95.94,95.94,95.54,95.82,6500.0,81.5255,81.5255,81.1856,81.4235,6500.0
2019-05-30 15:00:00,95.83,95.86,95.66,95.82,11088.0,81.432,81.4575,81.2876,81.4235,11088.0
2019-05-30 15:30:00,95.9,96.04,95.85,95.88,33819.0,81.4915,81.6105,81.449,81.4745,33819.0
2019-05-31 09:30:00,92.31,93.5,91.32,92.84,50951.0,78.4409,79.4521,77.5996,78.8913,50951.0
2019-05-31 10:00:00,92.81,92.85,92.11,92.13,45321.0,78.8658,78.8998,78.2709,78.2879,45321.0
2019-05-31 10:30:00,92.19,92.51,91.9,92.45,24422.0,78.3389,78.6108,78.0925,78.5599,24422.0
2019-05-31 11:00:00,92.48,92.74,92.22,92.55,20764.0,78.5853,78.8063,78.3644,78.6448,20764.0
2019-05-31 11:30:00,92.55,92.69,92.29,92.39,18337.0,78.6448,78.7638,78.4239,78.5089,18337.0
2019-05-31 12:00:00,92.44,92.5,92.33,92.42,11426.0,78.5514,78.6023,78.4579,78.5344,11426.0
2019-05-31 12:30:00,92.42,92.6,92.4,92.49,28095.0,78.5344,78.6873,78.5174,78.5938,28095.0
2019-05-31 13:00:00,92.49,92.52,92.38,92.52,20093.0,78.5938,78.6193,78.5004,78.6193,20093.0
2019-05-31 13:30:00,92.52,92.75,92.49,92.69,18661.0,78.6193,78.8148,78.5938,78.7638,18661.0
2019-05-31 14:00:00,92.66,92.7,92.46,92.6,20066.0,78.7383,78.7723,78.5683,78.6873,20066.0
2019-05-31 14:30:00,92.58,92.7,92.46,92.6,11735.0,78.6703,78.7723,78.5683,78.6873,11735.0
2019-05-31 15:00:00,92.62,93.01,92.6,92.96,25319.0,78.7043,79.0357,78.6873,78.9932,25319.0
2019-05-31 15:30:00,92.97,93.14,92.84,93.08,99405.0,79.0017,79.1462,78.8913,79.0952,99405.0
2019-06-03 09:30:00,93.6,93.6,92.56,93.5,20152.0,79.5371,79.5371,78.6533,79.4521,20152.0
2019-06-03 10:00:00,93.4,94.18,93.32,93.97,10888.0,79.3671,80.0299,79.2991,79.8515,10888.0
2019-06-03 10:30:00,94.01,94.1,93.61,94.1,12311.0,79.8855,79.9619,79.5456,79.9619,12311.0
2019-06-03 11:00:00,94.11,94.26,94.01,94.15,10006.0,79.9704,80.0979,79.8855,80.0044,10006.0
2019-06-03 11:30:00,94.19,94.62,94.19,94.5,19361.0,80.0384,80.4038,80.0384,80.3018,19361.0
2019-06-03 12:00:00,94.43,94.55,94.25,94.25,9823.0,80.2424,80.3443,80.0894,80.0894,9823.0
2019-06-03 12:30:00,94.08,94.33,94.08,94.12,7910.0,79.945,80.1574,79.945,79.9789,7910.0
2019-06-03 13:00:00,94.11,94.62,93.92,94.52,16739.0,79.9704,80.4038,79.809,80.3188,16739.0
2019-06-03 13:30:00,94.47,94.8,94.41,94.76,19421.0,80.2764,80.5568,80.2254,80.5228,19421.0
2019-06-03 14:00:00,94.82,95.09,94.56,94.56,13643.0,80.5738,80.8032,80.3528,80.3528,13643.0
2019-06-03 14:30:00,94.61,94.67,94.14,94.19,9890.0,80.3953,80.4463,79.9959,80.0384,9890.0
2019-06-03 15:00:00,94.27,94.44,94.04,94.13,41748.0,80.1064,80.2509,79.911,79.9874,41748.0
2019-06-03 15:30:00,94.12,94.84,94.08,94.68,67583.0,79.9789,80.5908,79.945,80.4548,67583.0
2019-06-04 09:30:00,95.69,96.04,95.45,95.79,17145.0,81.3131,81.6105,81.1091,81.398,17145.0
2019-06-04 10:00:00,95.77,97.05,95.75,96.77,33175.0,81.381,82.4687,81.364,82.2308,33175.0
2019-06-04 10:30:00,96.73,96.79,96.28,96.76,11758.0,82.1968,82.2478,81.8144,82.2223,11758.0
2019-06-04 11:00:00,96.72,97.26,96.71,97.25,15514.0,82.1883,82.6472,82.1798,82.6387,15514.0
2019-06-04 11:30:00,97.3,97.5,97.0,97.07,10651.0,82.6812,82.8511,82.4262,82.4857,10651.0
2019-06-04 12:00:00,97.06,97.06,96.33,96.36,18851.0,82.4772,82.4772,81.8569,81.8824,18851.0
2019-06-04 12:30:00,96.37,96.49,96.19,96.36,8451.0,81.8909,81.9929,81.7379,81.8824,8451.0
2019-06-04 13:00:00,96.35,96.48,96.31,96.44,14262.0,81.8739,81.9844,81.8399,81.9504,14262.0
2019-06-04 13:30:00,96.43,96.48,96.33,96.4,12018.0,81.9419,81.9844,81.8569,81.9164,12018.0
2019-06-04 14:00:00,96.39,96.39,95.24,95.25,18081.0,81.9079,81.9079,80.9307,80.9392,18081.0
2019-06-04 14:30:00,95.34,95.48,94.94,95.16,10255.0,81.0156,81.1346,80.6757,80.8627,10255.0
2019-06-04 15:00:00,95.16,95.43,94.93,95.26,38191.0,80.8627,81.0921,80.6672,80.9477,38191.0
2019-06-04 15:30:00,95.25,95.88,95.21,95.85,48374.0,80.9392,81.4745,80.9052,81.449,48374.0
2019-06-05 09:30:00,96.37,96.83,96.15,96.56,5895.0,81.8909,82.2818,81.7039,82.0523,5895.0
2019-06-05 10:00:00,96.63,97.13,96.63,96.98,15072.0,82.1118,82.5367,82.1118,82.4092,15072.0
2019-06-05 10:30:00,96.9,97.0,96.29,96.36,13079.0,82.3413,82.4262,81.8229,81.8824,13079.0
2019-06-05 11:00:00,96.45,97.0,96.39,96.95,19511.0,81.9589,82.4262,81.9079,82.3837,19511.0
2019-06-05 11:30:00,96.96,97.14,96.88,96.95,14653.0,82.3922,82.5452,82.3243,82.3837,14653.0
2019-06-05 12:00:00,96.95,97.0,96.86,96.89,6880.0,82.3837,82.4262,82.3073,82.3328,6880.0
2019-06-05 12:30:00,96.95,97.18,96.93,96.93,8083.0,82.3837,82.5792,82.3668,82.3668,8083.0
2019-06-05 13:00:00,96.91,97.08,96.9,97.08,8100.0,82.3498,82.4942,82.3413,82.4942,8100.0
2019-06-05 13:30:00,97.09,97.13,96.96,96.97,10762.0,82.5027,82.5367,82.3922,82.4007,10762.0
2019-06-05 14:00:00,96.94,97.16,96.94,97.1,11885.0,82.3753,82.5622,82.3753,82.5112,11885.0
2019-06-05 14:30:00,97.1,97.23,97.0,97.06,13717.0,82.5112,82.6217,82.4262,82.4772,13717.0
2019-06-05 15:00:00,97.06,97.12,96.84,96.91,8375.0,82.4772,82.5282,82.2903,82.3498,8375.0
2019-06-05 15:30:00,96.94,97.02,96.54,96.94,27230.0,82.3753,82.4432,82.0353,82.3753,27230.0
2019-06-06 09:30:00,96.91,96.91,95.62,96.42,9577.0,82.3498,82.3498,81.2536,81.9334,9577.0
2019-06-06 10:00:00,96.52,96.52,95.62,95.68,6400.0,82.0184,82.0184,81.2536,81.3046,6400.0
2019-06-06 10:30:00,95.77,95.84,95.64,95.73,5934.0,81.381,81.4405,81.2706,81.347,5934.0
2019-06-06 11:00:00,95.78,95.78,95.55,95.55,7103.0,81.3895,81.3895,81.1941,81.1941,7103.0
2019-06-06 11:30:00,95.56,95.71,94.99,95.02,10749.0,81.2026,81.3301,80.7182,80.7437,10749.0
2019-06-06 12:00:00,95.02,95.09,94.74,94.8,7465.0,80.7437,80.8032,80.5058,80.5568,7465.0
2019-06-06 12:30:00,94.81,95.21,94.63,94.9,3500.0,80.5653,80.9052,80.4123,80.6418,3500.0
2019-06-06 13:00:00,94.85,95.41,94.85,95.35,4459.0,80.5993,81.0751,80.5993,81.0241,4459.0
2019-06-06 13:30:00,95.4,95.94,95.35,95.85,4090.0,81.0666,81.5255,81.0241,81.449,4090.0
2019-06-06 14:00:00,95.79,95.82,95.5,95.5,2400.0,81.398,81.4235,81.1516,81.1516,2400.0
2019-06-06 14:30:00,95.53,96.27,95.53,95.77,12283.0,81.1771,81.8059,81.1771,81.381,12283.0
2019-06-06 15:00:00,95.77,96.12,95.77,95.98,3950.0,81.381,81.6785,81.381,81.5595,3950.0
2019-06-06 15:30:00,95.95,96.45,95.94,96.35,22663.0,81.534,81.9589,81.5255,81.8739,22663.0
2019-06-07 09:30:00,96.66,96.66,96.01,96.35,4788.0,82.1373,82.1373,81.585,81.8739,4788.0
2019-06-07 10:00:00,96.54,96.75,96.47,96.54,2200.0,82.0353,82.2138,81.9759,82.0353,2200.0
2019-06-07 10:30:00,96.61,96.72,96.41,96.46,4500.0,82.0948,82.1883,81.9249,81.9674,4500.0
2019-06-07 11:00:00,96.56,96.7,96.4,96.42,7123.0,82.0523,82.1713,81.9164,81.9334,7123.0
2019-06-07 11:30:00,96.49,96.55,96.06,96.11,5484.0,81.9929,82.0438,81.6275,81.67,5484.0
2019-06-07 12:00:00,96.06,96.23,96.0,96.1,5300.0,81.6275,81.7719,81.5765,81.6615,5300.0
2019-06-07 12:30:00,96.09,96.1,96.01,96.06,2070.0,81.653,81.6615,81.585,81.6275,2070.0
2019-06-07 13:00:00,96.11,96.4,96.02,96.25,9612.0,81.67,81.9164,81.5935,81.7889,9612.0
2019-06-07 13:30:00,96.26,96.39,96.14,96.39,6368.0,81.7974,81.9079,81.6954,81.9079,6368.0
2019-06-07 14:00:00,96.45,96.49,96.35,96.49,4500.0,81.9589,81.9929,81.8739,81.9929,4500.0
2019-06-07 14:30:00,96.44,96.63,96.41,96.6,6122.0,81.9504,82.1118,81.9249,82.0863,6122.0
2019-06-07 15:00:00,96.61,96.63,96.39,96.63,13251.0,82.0948,82.1118,81.9079,82.1118,13251.0
2019-06-07 15:30:00,96.66,96.91,96.5,96.55,15399.0,82.1373,82.3498,82.0014,82.0438,15399.0
2019-06-10 09:30:00,96.84,98.0,96.84,97.8,34792.0,82.2903,83.276,82.2903,83.106,34792.0
2019-06-10 10:00:00,97.84,98.11,97.56,98.1,37120.0,83.14,83.3695,82.9021,83.361,37120.0
2019-06-10 10:30:00,98.24,98.42,98.13,98.29,26972.0,83.4799,83.6329,83.3865,83.5224,26972.0
2019-06-10 11:00:00,98.32,98.35,97.98,97.98,11782.0,83.5479,83.5734,83.259,83.259,11782.0
2019-06-10 11:30:00,98.05,98.29,97.96,98.21,9515.0,83.3185,83.5224,83.242,83.4544,9515.0
2019-06-10 12:00:00,98.18,98.23,97.87,97.95,12122.0,83.4289,83.4714,83.1655,83.2335,12122.0
2019-06-10 12:30:00,97.91,97.98,97.64,97.65,6954.0,83.1995,83.259,82.9701,82.9786,6954.0
2019-06-10 13:00:00,97.66,97.76,97.61,97.65,7304.0,82.9871,83.072,82.9446,82.9786,7304.0
2019-06-10 13:30:00,97.63,97.67,96.84,96.92,14909.0,82.9616,82.9956,82.2903,82.3583,14909.0
2019-06-10 14:00:00,96.99,97.22,96.78,97.22,6212.0,82.4177,82.6132,82.2393,82.6132,6212.0
2019-06-10 14:30:00,97.22,97.63,97.21,97.59,11499.0,82.6132,82.9616,82.6047,82.9276,11499.0
2019-06-10 15:00:00,97.53,97.76,97.43,97.57,9895.0,82.8766,83.072,82.7916,82.9106,9895.0
2019-06-10 15:30:00,97.55,97.87,97.49,97.61,44895.0,82.8936,83.1655,82.8426,82.9446,44895.0
2019-06-11 09:30:00,98.54,98.54,97.48,98.1,9213.0,83.7349,83.7349,82.8341,83.361,9213.0
2019-06-11 10:00:00,97.89,98.07,96.97,96.97,12063.0,83.1825,83.3355,82.4007,82.4007,12063.0
2019-06-11 10:30:00,96.94,97.15,96.77,97.09,25400.0,82.3753,82.5537,82.2308,82.5027,25400.0
2019-06-11 11:00:00,97.11,97.11,96.67,96.83,24900.0,82.5197,82.5197,82.1458,82.2818,24900.0
2019-06-11 11:30:00,96.83,96.87,96.68,96.81,9346.0,82.2818,82.3158,82.1543,82.2648,9346.0
2019-06-11 12:00:00,96.77,96.94,96.67,96.94,3402.0,82.2308,82.3753,82.1458,82.3753,3402.0
2019-06-11 12:30:00,96.95,97.16,96.82,97.14,48048.0,82.3837,82.5622,82.2733,82.5452,48048.0
2019-06-11 13:00:00,97.19,97.42,97.13,97.35,19385.0,82.5877,82.7831,82.5367,82.7237,19385.0
2019-06-11 13:30:00,97.31,97.53,97.2,97.43,18817.0,82.6897,82.8766,82.5962,82.7916,18817.0
2019-06-11 14:00:00,97.44,97.68,97.38,97.38,2219.0,82.8001,83.0041,82.7491,82.7491,2219.0
2019-06-11 14:30:00,97.39,97.61,97.3,97.5,11337.0,82.7576,82.9446,82.6812,82.8511,11337.0
2019-06-11 15:00:00,97.68,97.86,97.41,97.53,22487.0,83.0041,83.157,82.7746,82.8766,22487.0
2019-06-11 15:30:00,97.59,97.87,97.45,97.47,34287.0,82.9276,83.1655,82.8086,82.8256,34287.0
2019-06-12 09:30:00,97.26,98.1,97.08,98.09,13702.0,82.6472,83.361,82.4942,83.3525,13702.0
2019-06-12 10:00:00,98.14,98.4,98.05,98.19,28033.0,83.395,83.6159,83.3185,83.4374,28033.0
2019-06-12 10:30:00,98.18,99.13,98.16,99.13,21838.0,83.4289,84.2362,83.412,84.2362,21838.0
2019-06-12 11:00:00,99.13,99.24,98.81,98.83,12762.0,84.2362,84.3297,83.9643,83.9813,12762.0
2019-06-12 11:30:00,98.73,98.8,98.35,98.48,3805.0,83.8963,83.9558,83.5734,83.6839,3805.0
2019-06-12 12:00:00,98.53,98.81,98.4,98.81,8678.0,83.7264,83.9643,83.6159,83.9643,8678.0
2019-06-12 12:30:00,98.85,98.97,98.78,98.81,2695.0,83.9983,84.1003,83.9388,83.9643,2695.0
2019-06-12 13:00:00,98.73,98.73,98.51,98.62,1700.0,83.8963,83.8963,83.7094,83.8028,1700.0
2019-06-12 13:30:00,98.55,98.65,98.36,98.45,3534.0,83.7434,83.8283,83.5819,83.6584,3534.0
2019-06-12 14:00:00,98.43,98.44,98.09,98.37,4015.0,83.6414,83.6499,83.3525,83.5904,4015.0
2019-06-12 14:30:00,98.37,98.55,98.37,98.52,7223.0,83.5904,83.7434,83.5904,83.7179,7223.0
2019-06-12 15:00:00,98.43,98.51,98.3,98.49,4303.0,83.6414,83.7094,83.5309,83.6924,4303.0
2019-06-12 15:30:00,98.54,98.85,98.34,98.59,38796.0,83.7349,83.9983,83.5649,83.7773,38796.0
2019-06-13 09:30:00,99.05,99.05,98.51,98.61,1640.0,84.1682,84.1682,83.7094,83.7943,1640.0
2019-06-13 10:00:00,98.74,98.74,98.48,98.48,4413.0,83.9048,83.9048,83.6839,83.6839,4413.0
2019-06-13 10:30:00,98.53,98.71,98.35,98.35,3515.0,83.7264,83.8793,83.5734,83.5734,3515.0
2019-06-13 11:00:00,98.45,98.45,98.06,98.16,5500.0,83.6584,83.6584,83.327,83.412,5500.0
2019-06-13 11:30:00,98.16,98.24,97.91,97.91,5600.0,83.412,83.4799,83.1995,83.1995,5600.0
2019-06-13 12:00:00,97.98,98.12,97.44,97.44,10402.0,83.259,83.378,82.8001,82.8001,10402.0
2019-06-13 12:30:00,97.44,97.81,97.2,97.81,8545.0,82.8001,83.1145,82.5962,83.1145,8545.0
2019-06-13 13:00:00,97.81,98.08,97.8,97.91,2800.0,83.1145,83.344,83.106,83.1995,2800.0
2019-06-13 13:30:00,97.91,98.4,97.83,98.4,1907.0,83.1995,83.6159,83.1315,83.6159,1907.0
2019-06-13 14:00:00,98.3,98.42,97.91,98.02,2407.0,83.5309,83.6329,83.1995,83.293,2407.0
2019-06-13 14:30:00,98.03,98.07,97.69,97.69,6225.0,83.3015,83.3355,83.0126,83.0126,6225.0
2019-06-13 15:00:00,97.67,97.92,97.6,97.9,24006.0,82.9956,83.208,82.9361,83.191,24006.0
2019-06-13 15:30:00,97.92,98.21,97.77,98.21,31411.0,83.208,83.4544,83.0805,83.4544,31411.0
2019-06-14 09:30:00,97.75,98.36,97.71,98.15,2728.0,83.0636,83.5819,83.0296,83.4035,2728.0
2019-06-14 10:00:00,98.38,98.38,97.89,98.11,3543.0,83.5989,83.5989,83.1825,83.3695,3543.0
2019-06-14 10:30:00,98.05,98.16,97.78,97.8,5736.0,83.3185,83.412,83.089,83.106,5736.0
2019-06-14 11:00:00,97.82,98.07,97.67,98.07,7452.0,83.123,83.3355,82.9956,83.3355,7452.0
2019-06-14 11:30:00,98.01,98.24,97.9,98.24,4734.0,83.2845,83.4799,83.191,83.4799,4734.0
2019-06-14 12:00:00,98.25,98.32,98.1,98.1,5310.0,83.4884,83.5479,83.361,83.361,5310.0
2019-06-14 12:30:00,98.09,98.31,98.01,98.17,9900.0,83.3525,83.5394,83.2845,83.4204,9900.0
2019-06-14 13:00:00,98.14,98.5,98.03,98.44,7858.0,83.395,83.7009,83.3015,83.6499,7858.0
2019-06-14 13:30:00,98.46,98.6,98.12,98.13,14906.0,83.6669,83.7858,83.378,83.3865,14906.0
2019-06-14 14:00:00,98.14,98.16,97.89,97.9,11310.0,83.395,83.412,83.1825,83.191,11310.0
2019-06-14 14:30:00,97.85,97.96,97.62,97.72,5270.0,83.1485,83.242,82.9531,83.0381,5270.0
2019-06-14 15:00:00,97.73,98.03,97.58,97.86,6974.0,83.0466,83.3015,82.9191,83.157,6974.0
2019-06-14 15:30:00,97.91,98.19,97.81,97.93,29360.0,83.1995,83.4374,83.1145,83.2165,29360.0
2019-06-17 09:30:00,98.19,98.35,97.78,98.17,10995.0,83.4374,83.5734,83.089,83.4204,10995.0
2019-06-17 10:00:00,98.06,98.07,97.85,97.92,3100.0,83.327,83.3355,83.1485,83.208,3100.0
2019-06-17 10:30:00,97.94,98.02,97.64,97.68,3992.0,83.225,83.293,82.9701,83.0041,3992.0
2019-06-17 11:00:00,97.69,98.37,97.65,98.37,6854.0,83.0126,83.5904,82.9786,83.5904,6854.0
2019-06-17 11:30:00,98.44,98.47,98.13,98.47,10000.0,83.6499,83.6754,83.3865,83.6754,10000.0
2019-06-17 12:00:00,98.44,98.96,98.36,98.49,25215.0,83.6499,84.0918,83.5819,83.6924,25215.0
2019-06-17 12:30:00,98.46,98.63,98.23,98.42,14203.0,83.6669,83.8113,83.4714,83.6329,14203.0
2019-06-17 13:00:00,98.42,98.43,98.22,98.35,3400.0,83.6329,83.6414,83.4629,83.5734,3400.0
2019-06-17 13:30:00,98.38,98.42,97.9,97.99,5347.0,83.5989,83.6329,83.191,83.2675,5347.0
2019-06-17 14:00:00,97.99,98.38,97.94,98.0,6824.0,83.2675,83.5989,83.225,83.276,6824.0
2019-06-17 14:30:00,98.1,98.15,97.95,98.07,6382.0,83.361,83.4035,83.2335,83.3355,6382.0
2019-06-17 15:00:00,98.0,98.0,97.51,97.66,13824.0,83.276,83.276,82.8596,82.9871,13824.0
2019-06-17 15:30:00,97.69,97.79,97.05,97.22,36912.0,83.0126,83.0975,82.4687,82.6132,36912.0
2019-06-18 09:30:00,97.63,98.55,96.99,97.61,39547.0,82.9616,83.7434,82.4177,82.9446,39547.0
2019-06-18 10:00:00,97.7,97.81,97.31,97.5,41493.0,83.0211,83.1145,82.6897,82.8511,41493.0
2019-06-18 10:30:00,97.46,97.78,97.38,97.7,11554.0,82.8171,83.089,82.7491,83.0211,11554.0
2019-06-18 11:00:00,97.7,97.93,97.12,97.37,13605.0,83.0211,83.2165,82.5282,82.7406,13605.0
2019-06-18 11:30:00,97.3,97.49,97.1,97.22,13438.0,82.6812,82.8426,82.5112,82.6132,13438.0
2019-06-18 12:00:00,97.1,97.5,97.1,97.32,21194.0,82.5112,82.8511,82.5112,82.6982,21194.0
2019-06-18 12:30:00,97.33,97.44,97.1,97.28,18662.0,82.7067,82.8001,82.5112,82.6642,18662.0
2019-06-18 13:00:00,97.22,97.33,97.18,97.19,12938.0,82.6132,82.7067,82.5792,82.5877,12938.0
2019-06-18 13:30:00,97.18,97.18,97.04,97.11,4048.0,82.5792,82.5792,82.4602,82.5197,4048.0
2019-06-18 14:00:00,97.09,97.27,97.05,97.22,8155.0,82.5027,82.6557,82.4687,82.6132,8155.0
2019-06-18 14:30:00,97.26,97.36,97.06,97.29,8659.0,82.6472,82.7321,82.4772,82.6727,8659.0
2019-06-18 15:00:00,97.3,97.45,97.15,97.29,37235.0,82.6812,82.8086,82.5537,82.6727,37235.0
2019-06-18 15:30:00,97.24,97.82,97.24,97.71,81751.0,82.6302,83.123,82.6302,83.0296,81751.0
2019-06-19 09:30:00,97.81,97.81,97.14,97.39,9655.0,83.1145,83.1145,82.5452,82.7576,9655.0
2019-06-19 10:00:00,97.47,97.59,97.12,97.5,18040.0,82.8256,82.9276,82.5282,82.8511,18040.0
2019-06-19 10:30:00,97.5,97.58,97.18,97.36,12467.0,82.8511,82.9191,82.5792,82.7321,12467.0
2019-06-19 11:00:00,97.34,97.36,97.09,97.21,8407.0,82.7152,82.7321,82.5027,82.6047,8407.0
2019-06-19 11:30:00,97.24,97.38,97.24,97.3,14348.0,82.6302,82.7491,82.6302,82.6812,14348.0
2019-06-19 12:00:00,97.31,97.37,97.24,97.24,12947.0,82.6897,82.7406,82.6302,82.6302,12947.0
2019-06-19 12:30:00,97.3,97.4,97.18,97.3,32329.0,82.6812,82.7661,82.5792,82.6812,32329.0
2019-06-19 13:00:00,97.32,97.32,96.94,97.14,10043.0,82.6982,82.6982,82.3753,82.5452,10043.0
2019-06-19 13:30:00,97.13,97.49,97.0,97.49,32230.0,82.5367,82.8426,82.4262,82.8426,32230.0
2019-06-19 14:00:00,97.48,98.5,97.47,97.67,19997.0,82.8341,83.7009,82.8256,82.9956,19997.0
2019-06-19 14:30:00,97.72,98.01,97.26,97.97,21116.0,83.0381,83.2845,82.6472,83.2505,21116.0
2019-06-19 15:00:00,97.95,97.96,97.29,97.52,15698.0,83.2335,83.242,82.6727,82.8681,15698.0
2019-06-19 15:30:00,97.49,97.84,97.46,97.59,32477.0,82.8426,83.14,82.8171,82.9276,32477.0
2019-06-20 09:30:00,98.6,99.43,98.39,98.95,14650.0,83.7858,84.4911,83.6074,84.0833,14650.0
2019-06-20 10:00:00,98.76,99.19,98.37,98.67,16417.0,83.9218,84.2872,83.5904,83.8453,16417.0
2019-06-20 10:30:00,98.74,98.74,98.46,98.51,36386.0,83.9048,83.9048,83.6669,83.7094,36386.0
2019-06-20 11:00:00,98.33,98.72,98.26,98.54,7000.0,83.5564,83.8878,83.4969,83.7349,7000.0
2019-06-20 11:30:00,98.43,98.99,98.43,98.61,17800.0,83.6414,84.1172,83.6414,83.7943,17800.0
2019-06-20 12:00:00,98.54,98.74,98.54,98.67,4400.0,83.7349,83.9048,83.7349,83.8453,4400.0
2019-06-20 12:30:00,98.67,98.8,98.62,98.77,8780.0,83.8453,83.9558,83.8028,83.9303,8780.0
2019-06-20 13:00:00,98.78,99.0,98.74,98.92,4400.0,83.9388,84.1257,83.9048,84.0578,4400.0
2019-06-20 13:30:00,98.9,99.01,98.78,99.01,14390.0,84.0408,84.1342,83.9388,84.1342,14390.0
2019-06-20 14:00:00,99.0,99.02,98.86,98.95,2200.0,84.1257,84.1427,84.0068,84.0833,2200.0
2019-06-20 14:30:00,98.92,99.12,98.75,98.75,4900.0,84.0578,84.2277,83.9133,83.9133,4900.0
2019-06-20 15:00:00,98.86,98.86,98.51,98.51,14929.0,84.0068,84.0068,83.7094,83.7094,14929.0
2019-06-20 15:30:00,98.5,98.79,98.42,98.66,40429.0,83.7009,83.9473,83.6329,83.8368,40429.0
2019-06-21 09:30:00,98.33,98.62,98.19,98.35,10113.0,83.5564,83.8028,83.4374,83.5734,10113.0
2019-06-21 10:00:00,98.19,98.65,98.19,98.57,10004.0,83.4374,83.8283,83.4374,83.7604,10004.0
2019-06-21 10:30:00,98.56,98.63,97.99,98.09,14054.0,83.7519,83.8113,83.2675,83.3525,14054.0
2019-06-21 11:00:00,98.19,98.37,98.07,98.07,14429.0,83.4374,83.5904,83.3355,83.3355,14429.0
2019-06-21 11:30:00,98.15,98.21,97.29,97.33,11546.0,83.4035,83.4544,82.6727,82.7067,11546.0
2019-06-21 12:00:00,97.35,97.65,97.26,97.62,15511.0,82.7237,82.9786,82.6472,82.9531,15511.0
2019-06-21 12:30:00,97.39,97.42,96.91,97.0,13800.0,82.7576,82.7831,82.3498,82.4262,13800.0
2019-06-21 13:00:00,97.08,97.3,97.0,97.27,17117.0,82.4942,82.6812,82.4262,82.6557,17117.0
2019-06-21 13:30:00,97.31,97.35,97.01,97.17,11700.0,82.6897,82.7237,82.4347,82.5707,11700.0
2019-06-21 14:00:00,97.15,97.21,96.92,97.2,13105.0,82.5537,82.6047,82.3583,82.5962,13105.0
2019-06-21 14:30:00,97.21,97.22,96.55,96.91,12741.0,82.6047,82.6132,82.0438,82.3498,12741.0
2019-06-21 15:00:00,96.9,97.34,96.74,97.23,16520.0,82.3413,82.7152,82.2053,82.6217,16520.0
2019-06-21 15:30:00,97.21,97.22,96.81,96.89,58426.0,82.6047,82.6132,82.2648,82.3328,58426.0
2019-06-24 09:30:00,97.17,97.33,96.26,97.14,17585.0,82.5707,82.7067,81.7974,82.5452,17585.0
2019-06-24 10:00:00,97.08,97.14,96.44,96.57,17795.0,82.4942,82.5452,81.9504,82.0608,17795.0
2019-06-24 10:30:00,96.72,97.07,96.58,97.03,8622.0,82.1883,82.4857,82.0693,82.4517,8622.0
2019-06-24 11:00:00,97.0,97.24,96.85,97.13,10858.0,82.4262,82.6302,82.2988,82.5367,10858.0
2019-06-24 11:30:00,97.14,97.22,96.98,97.12,10636.0,82.5452,82.6132,82.4092,82.5282,10636.0
2019-06-24 12:00:00,97.09,97.31,96.98,97.19,7001.0,82.5027,82.6897,82.4092,82.5877,7001.0
2019-06-24 12:30:00,97.18,97.5,97.09,97.27,5512.0,82.5792,82.8511,82.5027,82.6557,5512.0
2019-06-24 13:00:00,97.23,97.32,96.98,97.16,4700.0,82.6217,82.6982,82.4092,82.5622,4700.0
2019-06-24 13:30:00,97.22,97.22,96.9,96.91,5890.0,82.6132,82.6132,82.3413,82.3498,5890.0
2019-06-24 14:00:00,96.8,97.18,96.79,97.16,4973.0,82.2563,82.5792,82.2478,82.5622,4973.0
2019-06-24 14:30:00,97.17,97.28,96.93,97.07,16573.0,82.5707,82.6642,82.3668,82.4857,16573.0
2019-06-24 15:00:00,97.1,97.14,96.78,96.79,15352.0,82.5112,82.5452,82.2393,82.2478,15352.0
2019-06-24 15:30:00,96.76,97.23,96.65,96.95,48535.0,82.2223,82.6217,82.1288,82.3837,48535.0
2019-06-25 09:30:00,96.76,97.04,96.7,96.79,3031.0,82.2223,82.4602,82.1713,82.2478,3031.0
2019-06-25 10:00:00,96.55,97.36,96.55,97.29,4584.0,82.0438,82.7321,82.0438,82.6727,4584.0
2019-06-25 10:30:00,97.23,97.24,97.01,97.11,3163.0,82.6217,82.6302,82.4347,82.5197,3163.0
2019-06-25 11:00:00,97.1,97.84,97.06,97.62,5737.0,82.5112,83.14,82.4772,82.9531,5737.0
2019-06-25 11:30:00,97.53,97.68,97.4,97.67,14542.0,82.8766,83.0041,82.7661,82.9956,14542.0
2019-06-25 12:00:00,97.63,97.77,97.62,97.74,3993.0,82.9616,83.0805,82.9531,83.0551,3993.0
2019-06-25 12:30:00,97.77,97.77,97.3,97.54,7800.0,83.0805,83.0805,82.6812,82.8851,7800.0
2019-06-25 13:00:00,97.44,97.54,97.28,97.37,10983.0,82.8001,82.8851,82.6642,82.7406,10983.0
2019-06-25 13:30:00,97.41,97.6,97.37,97.39,6884.0,82.7746,82.9361,82.7406,82.7576,6884.0
2019-06-25 14:00:00,97.39,97.61,97.37,97.4,11623.0,82.7576,82.9446,82.7406,82.7661,11623.0
2019-06-25 14:30:00,97.35,97.68,97.33,97.68,12836.0,82.7237,83.0041,82.7067,83.0041,12836.0
2019-06-25 15:00:00,97.62,97.62,97.15,97.2,16089.0,82.9531,82.9531,82.5537,82.5962,16089.0
2019-06-25 15:30:00,97.2,97.67,97.18,97.63,35697.0,82.5962,82.9956,82.5792,82.9616,35697.0
2019-06-26 09:30:00,97.99,98.0,96.64,96.84,39517.0,83.2675,83.276,82.1203,82.2903,39517.0
2019-06-26 10:00:00,96.84,96.86,96.59,96.81,18789.0,82.2903,82.3073,82.0778,82.2648,18789.0
2019-06-26 10:30:00,96.82,97.0,96.68,96.95,45873.0,82.2733,82.4262,82.1543,82.3837,45873.0
2019-06-26 11:00:00,96.8,96.95,96.68,96.88,5081.0,82.2563,82.3837,82.1543,82.3243,5081.0
2019-06-26 11:30:00,96.85,97.0,96.77,97.0,6020.0,82.2988,82.4262,82.2308,82.4262,6020.0
2019-06-26 12:00:00,97.0,97.0,96.85,96.96,10827.0,82.4262,82.4262,82.2988,82.3922,10827.0
2019-06-26 12:30:00,96.96,97.0,96.86,96.94,6966.0,82.3922,82.4262,82.3073,82.3753,6966.0
2019-06-26 13:00:00,96.94,96.99,96.88,96.99,4018.0,82.3753,82.4177,82.3243,82.4177,4018.0
2019-06-26 13:30:00,96.94,96.94,96.61,96.67,9368.0,82.3753,82.3753,82.0948,82.1458,9368.0
2019-06-26 14:00:00,96.65,96.66,96.39,96.54,16702.0,82.1288,82.1373,81.9079,82.0353,16702.0
2019-06-26 14:30:00,96.56,96.74,96.44,96.54,21300.0,82.0523,82.2053,81.9504,82.0353,21300.0
2019-06-26 15:00:00,96.54,96.87,96.53,96.87,14905.0,82.0353,82.3158,82.0269,82.3158,14905.0
2019-06-26 15:30:00,96.83,97.0,96.66,96.84,42713.0,82.2818,82.4262,82.1373,82.2903,42713.0
2019-06-27 09:30:00,96.84,96.84,96.32,96.47,7004.0,82.2903,82.2903,81.8484,81.9759,7004.0
2019-06-27 10:00:00,96.58,96.68,96.36,96.37,6750.0,82.0693,82.1543,81.8824,81.8909,6750.0
2019-06-27 10:30:00,96.26,96.35,96.0,96.06,9281.0,81.7974,81.8739,81.5765,81.6275,9281.0
2019-06-27 11:00:00,96.07,96.07,95.44,95.54,6300.0,81.636,81.636,81.1006,81.1856,6300.0
2019-06-27 11:30:00,95.54,95.62,95.37,95.53,4885.0,81.1856,81.2536,81.0411,81.1771,4885.0
2019-06-27 12:00:00,95.52,95.76,95.43,95.49,31986.0,81.1686,81.3725,81.0921,81.1431,31986.0
2019-06-27 12:30:00,95.48,96.27,95.47,96.27,10600.0,81.1346,81.8059,81.1261,81.8059,10600.0
2019-06-27 13:00:00,96.24,96.37,95.93,95.93,7800.0,81.7804,81.8909,81.517,81.517,7800.0
2019-06-27 13:30:00,95.88,96.1,95.86,96.1,6682.0,81.4745,81.6615,81.4575,81.6615,6682.0
2019-06-27 14:00:00,96.01,96.37,96.01,96.28,8593.0,81.585,81.8909,81.585,81.8144,8593.0
2019-06-27 14:30:00,96.27,96.27,95.86,96.11,8400.0,81.8059,81.8059,81.4575,81.67,8400.0
2019-06-27 15:00:00,96.11,96.36,96.06,96.28,18363.0,81.67,81.8824,81.6275,81.8144,18363.0
2019-06-27 15:30:00,96.23,96.3,95.62,95.92,49535.0,81.7719,81.8314,81.2536,81.5085,49535.0
2019-06-28 09:30:00,96.53,96.53,95.02,95.1,10991.0,82.0269,82.0269,80.7437,80.8117,10991.0
2019-06-28 10:00:00,95.16,96.02,95.16,95.84,8363.0,80.8627,81.5935,80.8627,81.4405,8363.0
2019-06-28 10:30:00,95.83,96.39,95.71,96.15,25072.0,81.432,81.9079,81.3301,81.7039,25072.0
2019-06-28 11:00:00,95.94,95.94,95.5,95.64,8113.0,81.5255,81.5255,81.1516,81.2706,8113.0
2019-06-28 11:30:00,95.65,96.27,95.64,96.14,13803.0,81.2791,81.8059,81.2706,81.6954,13803.0
2019-06-28 12:00:00,96.15,96.27,96.12,96.27,8377.0,81.7039,81.8059,81.6785,81.8059,8377.0
2019-06-28 12:30:00,96.31,96.42,96.23,96.3,8046.0,81.8399,81.9334,81.7719,81.8314,8046.0
2019-06-28 13:00:00,96.28,96.45,96.23,96.36,4087.0,81.8144,81.9589,81.7719,81.8824,4087.0
2019-06-28 13:30:00,96.4,96.4,96.15,96.2,9699.0,81.9164,81.9164,81.7039,81.7464,9699.0
2019-06-28 14:00:00,96.24,96.25,96.11,96.15,6776.0,81.7804,81.7889,81.67,81.7039,6776.0
2019-06-28 14:30:00,96.19,96.45,96.11,96.42,14906.0,81.7379,81.9589,81.67,81.9334,14906.0
2019-06-28 15:00:00,96.55,97.0,96.48,96.64,32473.0,82.0438,82.4262,81.9844,82.1203,32473.0
2019-06-28 15:30:00,96.68,96.99,96.62,96.76,71098.0,82.1543,82.4177,82.1033,82.2223,71098.0
2019-07-01 09:30:00,97.0,97.37,96.78,97.37,63506.0,82.4262,82.7406,82.2393,82.7406,63506.0
2019-07-01 10:00:00,97.24,97.42,96.9,97.0,7219.0,82.6302,82.7831,82.3413,82.4262,7219.0
2019-07-01 10:30:00,96.86,96.98,96.7,96.84,4244.0,82.3073,82.4092,82.1713,82.2903,4244.0
2019-07-01 11:00:00,96.9,98.27,96.9,98.14,9182.0,82.3413,83.5054,82.3413,83.395,9182.0
2019-07-01 11:30:00,98.04,98.13,97.94,98.0,3517.0,83.31,83.3865,83.225,83.276,3517.0
2019-07-01 12:00:00,97.99,98.06,97.81,97.93,6533.0,83.2675,83.327,83.1145,83.2165,6533.0
2019-07-01 12:30:00,97.83,97.88,97.44,97.44,3524.0,83.1315,83.174,82.8001,82.8001,3524.0
2019-07-01 13:00:00,97.37,97.82,97.36,97.82,12628.0,82.7406,83.123,82.7321,83.123,12628.0
2019-07-01 13:30:00,97.83,97.98,97.75,97.83,6520.0,83.1315,83.259,83.0636,83.1315,6520.0
2019-07-01 14:00:00,97.89,98.23,97.88,98.23,11184.0,83.1825,83.4714,83.174,83.4714,11184.0
2019-07-01 14:30:00,98.29,98.45,97.87,97.94,8328.0,83.5224,83.6584,83.1655,83.225,8328.0
2019-07-01 15:00:00,97.95,98.0,97.7,97.88,13971.0,83.2335,83.276,83.0211,83.174,13971.0
2019-07-01 15:30:00,97.88,98.1,97.82,97.97,25430.0,83.174,83.361,83.123,83.2505,25430.0
2019-07-02 09:30:00,98.18,98.83,97.78,97.83,11123.0,83.4289,83.9813,83.089,83.1315,11123.0
2019-07-02 10:00:00,97.71,98.01,97.63,97.95,8119.0,83.0296,83.2845,82.9616,83.2335,8119.0
2019-07-02 10:30:00,97.98,98.5,97.98,98.46,23940.0,83.259,83.7009,83.259,83.6669,23940.0
2019-07-02 11:00:00,98.45,98.61,98.34,98.47,4024.0,83.6584,83.7943,83.5649,83.6754,4024.0
2019-07-02 11:30:00,98.35,98.35,97.48,97.48,9463.0,83.5734,83.5734,82.8341,82.8341,9463.0
2019-07-02 12:00:00,97.58,97.86,97.51,97.86,6487.0,82.9191,83.157,82.8596,83.157,6487.0
2019-07-02 12:30:00,97.86,97.86,97.54,97.54,4063.0,83.157,83.157,82.8851,82.8851,4063.0
2019-07-02 13:00:00,97.53,97.83,97.39,97.63,33048.0,82.8766,83.1315,82.7576,82.9616,33048.0
2019-07-02 13:30:00,97.66,97.71,97.56,97.65,4500.0,82.9871,83.0296,82.9021,82.9786,4500.0
2019-07-02 14:00:00,97.6,97.87,97.6,97.71,9037.0,82.9361,83.1655,82.9361,83.0296,9037.0
2019-07-02 14:30:00,97.64,97.71,97.51,97.64,3211.0,82.9701,83.0296,82.8596,82.9701,3211.0
2019-07-02 15:00:00,97.63,97.7,97.47,97.61,7590.0,82.9616,83.0211,82.8256,82.9446,7590.0
2019-07-02 15:30:00,97.65,97.83,97.59,97.62,17419.0,82.9786,83.1315,82.9276,82.9531,17419.0
2019-07-03 09:30:00,97.73,98.23,97.62,97.71,12136.0,83.0466,83.4714,82.9531,83.0296,12136.0
2019-07-03 10:00:00,97.66,98.15,97.62,97.97,19742.0,82.9871,83.4035,82.9531,83.2505,19742.0
2019-07-03 10:30:00,97.97,98.16,97.79,98.06,30335.0,83.2505,83.412,83.0975,83.327,30335.0
2019-07-03 11:00:00,98.12,98.42,97.95,98.27,16733.0,83.378,83.6329,83.2335,83.5054,16733.0
2019-07-03 11:30:00,98.32,98.59,98.25,98.49,17996.0,83.5479,83.7773,83.4884,83.6924,17996.0
2019-07-03 12:00:00,98.54,98.97,98.5,98.76,30132.0,83.7349,84.1003,83.7009,83.9218,30132.0
2019-07-03 12:30:00,98.76,98.9,98.43,98.48,36381.0,83.9218,84.0408,83.6414,83.6839,36381.0
2019-07-05 09:30:00,97.94,98.38,97.32,97.47,17614.0,83.225,83.5989,82.6982,82.8256,17614.0
2019-07-05 10:00:00,97.58,97.61,96.92,96.97,10000.0,82.9191,82.9446,82.3583,82.4007,10000.0
2019-07-05 10:30:00,96.95,97.12,96.84,96.99,6500.0,82.3837,82.5282,82.2903,82.4177,6500.0
2019-07-05 11:00:00,96.95,97.16,96.92,97.13,8030.0,82.3837,82.5622,82.3583,82.5367,8030.0
2019-07-05 11:30:00,97.13,97.35,97.07,97.34,6700.0,82.5367,82.7237,82.4857,82.7152,6700.0
2019-07-05 12:00:00,97.39,97.78,97.39,97.7,5800.0,82.7576,83.089,82.7576,83.0211,5800.0
2019-07-05 12:30:00,97.78,97.92,97.72,97.88,4421.0,83.089,83.208,83.0381,83.174,4421.0
2019-07-05 13:00:00,97.84,98.01,97.75,97.86,12072.0,83.14,83.2845,83.0636,83.157,12072.0
2019-07-05 13:30:00,97.8,97.8,97.55,97.59,5600.0,83.106,83.106,82.8936,82.9276,5600.0
2019-07-05 14:00:00,97.65,97.8,97.52,97.52,6834.0,82.9786,83.106,82.8681,82.8681,6834.0
2019-07-05 14:30:00,97.52,97.72,97.52,97.55,14710.0,82.8681,83.0381,82.8681,82.8936,14710.0
2019-07-05 15:00:00,97.54,97.69,97.54,97.69,7039.0,82.8851,83.0126,82.8851,83.0126,7039.0
2019-07-05 15:30:00,97.7,97.7,97.29,97.41,32635.0,83.0211,83.0211,82.6727,82.7746,32635.0
2019-07-08 09:30:00,97.58,97.94,96.92,97.75,25814.0,82.9191,83.225,82.3583,83.0636,25814.0
2019-07-08 10:00:00,97.75,98.24,97.68,97.83,10463.0,83.0636,83.4799,83.0041,83.1315,10463.0
2019-07-08 10:30:00,97.86,97.89,97.68,97.82,5406.0,83.157,83.1825,83.0041,83.123,5406.0
2019-07-08 11:00:00,97.83,98.07,97.7,98.07,28403.0,83.1315,83.3355,83.0211,83.3355,28403.0
2019-07-08 11:30:00,98.17,98.7,97.89,98.62,14002.0,83.4204,83.8708,83.1825,83.8028,14002.0
2019-07-08 12:00:00,98.74,98.89,98.52,98.53,18696.0,83.9048,84.0323,83.7179,83.7264,18696.0
2019-07-08 12:30:00,98.54,98.54,98.23,98.43,4201.0,83.7349,83.7349,83.4714,83.6414,4201.0
2019-07-08 13:00:00,98.35,98.39,98.21,98.26,11627.0,83.5734,83.6074,83.4544,83.4969,11627.0
2019-07-08 13:30:00,98.23,98.33,98.08,98.1,15471.0,83.4714,83.5564,83.344,83.361,15471.0
2019-07-08 14:00:00,98.16,98.25,97.87,98.08,14135.0,83.412,83.4884,83.1655,83.344,14135.0
2019-07-08 14:30:00,98.1,98.11,97.76,97.88,13498.0,83.361,83.3695,83.072,83.174,13498.0
2019-07-08 15:00:00,97.97,98.04,97.77,98.0,29861.0,83.2505,83.31,83.0805,83.276,29861.0
2019-07-08 15:30:00,97.96,98.0,97.7,97.92,29728.0,83.242,83.276,83.0211,83.208,29728.0
2019-07-09 09:30:00,98.0,98.06,97.49,98.06,6616.0,83.276,83.327,82.8426,83.327,6616.0
2019-07-09 10:00:00,97.97,98.21,97.81,98.13,16253.0,83.2505,83.4544,83.1145,83.3865,16253.0
2019-07-09 10:30:00,98.07,98.1,97.69,98.08,8194.0,83.3355,83.361,83.0126,83.344,8194.0
2019-07-09 11:00:00,98.06,98.17,97.79,97.83,18563.0,83.327,83.4204,83.0975,83.1315,18563.0
2019-07-09 11:30:00,97.82,97.83,97.59,97.59,11390.0,83.123,83.1315,82.9276,82.9276,11390.0
2019-07-09 12:00:00,97.65,97.91,97.21,97.26,57611.0,82.9786,83.1995,82.6047,82.6472,57611.0
2019-07-09 12:30:00,97.15,97.23,95.88,96.31,18719.0,82.5537,82.6217,81.4745,81.8399,18719.0
2019-07-09 13:00:00,96.33,96.73,96.28,96.38,6114.0,81.8569,82.1968,81.8144,81.8994,6114.0
2019-07-09 13:30:00,96.45,96.61,96.36,96.48,13115.0,81.9589,82.0948,81.8824,81.9844,13115.0
2019-07-09 14:00:00,96.52,96.58,95.96,96.1,34872.0,82.0184,82.0693,81.5425,81.6615,34872.0
2019-07-09 14:30:00,96.06,96.26,95.94,96.21,64088.0,81.6275,81.7974,81.5255,81.7549,64088.0
2019-07-09 15:00:00,96.24,96.29,95.81,95.93,40951.0,81.7804,81.8229,81.415,81.517,40951.0
2019-07-09 15:30:00,95.92,96.47,95.87,96.2,89631.0,81.5085,81.9759,81.466,81.7464,89631.0
2019-07-10 09:30:00,96.13,96.94,96.01,96.06,29117.0,81.6869,82.3753,81.585,81.6275,29117.0
2019-07-10 10:00:00,96.09,96.31,95.73,96.17,21750.0,81.653,81.8399,81.347,81.7209,21750.0
2019-07-10 10:30:00,96.23,96.35,96.07,96.12,8062.0,81.7719,81.8739,81.636,81.6785,8062.0
2019-07-10 11:00:00,96.1,96.33,96.05,96.26,12119.0,81.6615,81.8569,81.619,81.7974,12119.0
2019-07-10 11:30:00,96.26,96.33,96.14,96.2,16610.0,81.7974,81.8569,81.6954,81.7464,16610.0
2019-07-10 12:00:00,96.21,96.28,96.16,96.24,14014.0,81.7549,81.8144,81.7124,81.7804,14014.0
2019-07-10 12:30:00,96.26,96.87,96.2,96.81,19565.0,81.7974,82.3158,81.7464,82.2648,19565.0
2019-07-10 13:00:00,96.76,96.76,96.35,96.65,6600.0,82.2223,82.2223,81.8739,82.1288,6600.0
2019-07-10 13:30:00,96.66,96.88,96.65,96.72,4947.0,82.1373,82.3243,82.1288,82.1883,4947.0
2019-07-10 14:00:00,96.73,96.91,96.72,96.86,7736.0,82.1968,82.3498,82.1883,82.3073,7736.0
2019-07-10 14:30:00,96.91,97.04,96.81,97.04,13005.0,82.3498,82.4602,82.2648,82.4602,13005.0
2019-07-10 15:00:00,97.02,97.15,96.92,97.07,9103.0,82.4432,82.5537,82.3583,82.4857,9103.0
2019-07-10 15:30:00,97.02,97.13,96.81,96.95,38038.0,82.4432,82.5367,82.2648,82.3837,38038.0
2019-07-11 09:30:00,97.34,97.51,96.92,97.01,22184.0,82.7152,82.8596,82.3583,82.4347,22184.0
2019-07-11 10:00:00,97.0,97.33,96.75,97.19,11168.0,82.4262,82.7067,82.2138,82.5877,11168.0
2019-07-11 10:30:00,97.19,97.33,97.08,97.12,6895.0,82.5877,82.7067,82.4942,82.5282,6895.0
2019-07-11 11:00:00,97.06,97.27,96.98,97.27,11285.0,82.4772,82.6557,82.4092,82.6557,11285.0
2019-07-11 11:30:00,97.23,97.54,97.14,97.53,12701.0,82.6217,82.8851,82.5452,82.8766,12701.0
2019-07-11 12:00:00,97.54,97.64,97.12,97.15,21946.0,82.8851,82.9701,82.5282,82.5537,21946.0
2019-07-11 12:30:00,97.16,97.28,97.16,97.25,20429.0,82.5622,82.6642,82.5622,82.6387,20429.0
2019-07-11 13:00:00,97.22,97.3,97.07,97.11,31978.0,82.6132,82.6812,82.4857,82.5197,31978.0
2019-07-11 13:30:00,97.1,97.1,96.77,96.77,17674.0,82.5112,82.5112,82.2308,82.2308,17674.0
2019-07-11 14:00:00,96.74,97.03,96.74,96.97,11534.0,82.2053,82.4517,82.2053,82.4007,11534.0
2019-07-11 14:30:00,96.97,97.06,96.89,96.98,15511.0,82.4007,82.4772,82.3328,82.4092,15511.0
2019-07-11 15:00:00,96.97,97.52,96.95,97.19,16646.0,82.4007,82.8681,82.3837,82.5877,16646.0
2019-07-11 15:30:00,97.22,97.46,97.17,97.22,44728.0,82.6132,82.8171,82.5707,82.6132,44728.0
2019-07-12 09:30:00,97.67,97.67,97.02,97.21,6614.0,82.9956,82.9956,82.4432,82.6047,6614.0
2019-07-12 10:00:00,97.2,97.2,96.55,96.68,8763.0,82.5962,82.5962,82.0438,82.1543,8763.0
2019-07-12 10:30:00,96.63,96.65,96.16,96.25,5254.0,82.1118,82.1288,81.7124,81.7889,5254.0
2019-07-12 11:00:00,96.3,96.87,96.06,96.87,13105.0,81.8314,82.3158,81.6275,82.3158,13105.0
2019-07-12 11:30:00,96.88,97.19,96.74,97.19,8632.0,82.3243,82.5877,82.2053,82.5877,8632.0
2019-07-12 12:00:00,97.15,97.29,97.02,97.13,8010.0,82.5537,82.6727,82.4432,82.5367,8010.0
2019-07-12 12:30:00,97.22,97.76,97.11,97.67,27773.0,82.6132,83.072,82.5197,82.9956,27773.0
2019-07-12 13:00:00,97.67,97.77,97.56,97.77,7764.0,82.9956,83.0805,82.9021,83.0805,7764.0
2019-07-12 13:30:00,97.72,97.75,97.55,97.55,5661.0,83.0381,83.0636,82.8936,82.8936,5661.0
2019-07-12 14:00:00,97.5,97.65,97.43,97.56,6879.0,82.8511,82.9786,82.7916,82.9021,6879.0
2019-07-12 14:30:00,97.51,97.57,97.22,97.27,7064.0,82.8596,82.9106,82.6132,82.6557,7064.0
2019-07-12 15:00:00,97.21,97.37,97.19,97.28,9795.0,82.6047,82.7406,82.5877,82.6642,9795.0
2019-07-12 15:30:00,97.34,97.5,97.17,97.44,43565.0,82.7152,82.8511,82.5707,82.8001,43565.0
2019-07-15 09:30:00,97.42,98.1,97.42,98.02,12444.0,82.7831,83.361,82.7831,83.293,12444.0
2019-07-15 10:00:00,97.96,98.52,97.95,98.34,16543.0,83.242,83.7179,83.2335,83.5649,16543.0
2019-07-15 10:30:00,98.34,98.5,98.23,98.39,47441.0,83.5649,83.7009,83.4714,83.6074,47441.0
2019-07-15 11:00:00,98.29,98.48,98.29,98.33,18337.0,83.5224,83.6839,83.5224,83.5564,18337.0
2019-07-15 11:30:00,98.33,98.36,97.92,98.19,7102.0,83.5564,83.5819,83.208,83.4374,7102.0
2019-07-15 12:00:00,98.22,98.44,98.17,98.4,6262.0,83.4629,83.6499,83.4204,83.6159,6262.0
2019-07-15 12:30:00,98.4,98.51,98.22,98.24,10664.0,83.6159,83.7094,83.4629,83.4799,10664.0
2019-07-15 13:00:00,98.24,98.35,98.24,98.28,5700.0,83.4799,83.5734,83.4799,83.5139,5700.0
2019-07-15 13:30:00,98.27,98.27,97.95,98.13,8384.0,83.5054,83.5054,83.2335,83.3865,8384.0
2019-07-15 14:00:00,98.15,98.32,98.11,98.2,6487.0,83.4035,83.5479,83.3695,83.4459,6487.0
2019-07-15 14:30:00,98.2,98.2,97.98,98.1,10420.0,83.4459,83.4459,83.259,83.361,10420.0
2019-07-15 15:00:00,98.12,98.24,98.09,98.12,16652.0,83.378,83.4799,83.3525,83.378,16652.0
2019-07-15 15:30:00,98.08,98.19,97.95,98.07,31499.0,83.344,83.4374,83.2335,83.3355,31499.0
2019-07-16 09:30:00,98.0,98.31,97.74,97.9,10505.0,83.276,83.5394,83.0551,83.191,10505.0
2019-07-16 10:00:00,97.47,97.94,97.46,97.61,15324.0,82.8256,83.225,82.8171,82.9446,15324.0
2019-07-16 10:30:00,97.62,97.62,97.25,97.25,5062.0,82.9531,82.9531,82.6387,82.6387,5062.0
2019-07-16 11:00:00,97.07,97.13,96.76,96.89,3418.0,82.4857,82.5367,82.2223,82.3328,3418.0
2019-07-16 11:30:00,96.8,96.99,96.71,96.76,4899.0,82.2563,82.4177,82.1798,82.2223,4899.0
2019-07-16 12:00:00,96.62,96.8,96.5,96.77,10998.0,82.1033,82.2563,82.0014,82.2308,10998.0
2019-07-16 12:30:00,96.82,97.0,96.78,97.0,4180.0,82.2733,82.4262,82.2393,82.4262,4180.0
2019-07-16 13:00:00,97.09,97.16,96.64,96.9,9590.0,82.5027,82.5622,82.1203,82.3413,9590.0
2019-07-16 13:30:00,96.89,97.14,96.87,96.96,9537.0,82.3328,82.5452,82.3158,82.3922,9537.0
2019-07-16 14:00:00,97.0,97.11,96.79,96.82,9130.0,82.4262,82.5197,82.2478,82.2733,9130.0
2019-07-16 14:30:00,96.84,96.93,96.76,96.91,4500.0,82.2903,82.3668,82.2223,82.3498,4500.0
2019-07-16 15:00:00,96.88,97.01,96.86,97.01,5657.0,82.3243,82.4347,82.3073,82.4347,5657.0
2019-07-16 15:30:00,97.13,97.15,96.79,96.82,33190.0,82.5367,82.5537,82.2478,82.2733,33190.0
2019-07-17 09:30:00,96.6,97.1,96.46,96.95,6390.0,82.0863,82.5112,81.9674,82.3837,6390.0
2019-07-17 10:00:00,96.93,97.17,96.43,96.49,23261.0,82.3668,82.5707,81.9419,81.9929,23261.0
2019-07-17 10:30:00,96.51,96.66,96.41,96.57,6617.0,82.0099,82.1373,81.9249,82.0608,6617.0
2019-07-17 11:00:00,96.59,96.71,96.51,96.54,6203.0,82.0778,82.1798,82.0099,82.0353,6203.0
2019-07-17 11:30:00,96.57,96.73,96.5,96.64,15273.0,82.0608,82.1968,82.0014,82.1203,15273.0
2019-07-17 12:00:00,96.69,96.73,96.54,96.54,11115.0,82.1628,82.1968,82.0353,82.0353,11115.0
2019-07-17 12:30:00,96.55,96.57,96.3,96.3,5348.0,82.0438,82.0608,81.8314,81.8314,5348.0
2019-07-17 13:00:00,96.32,96.38,96.19,96.19,17074.0,81.8484,81.8994,81.7379,81.7379,17074.0
2019-07-17 13:30:00,96.19,96.25,96.02,96.02,7851.0,81.7379,81.7889,81.5935,81.5935,7851.0
2019-07-17 14:00:00,96.02,96.02,95.9,96.02,15705.0,81.5935,81.5935,81.4915,81.5935,15705.0
2019-07-17 14:30:00,95.99,96.02,95.72,95.89,10737.0,81.568,81.5935,81.3385,81.483,10737.0
2019-07-17 15:00:00,95.89,95.98,95.53,95.56,15724.0,81.483,81.5595,81.1771,81.2026,15724.0
2019-07-17 15:30:00,95.53,95.72,95.38,95.43,47520.0,81.1771,81.3385,81.0496,81.0921,47520.0
2019-07-18 09:30:00,95.6,95.61,95.11,95.43,6300.0,81.2366,81.2451,80.8202,81.0921,6300.0
2019-07-18 10:00:00,95.56,95.56,95.1,95.29,4839.0,81.2026,81.2026,80.8117,80.9732,4839.0
2019-07-18 10:30:00,95.32,95.34,94.81,94.83,12940.0,80.9986,81.0156,80.5653,80.5823,12940.0
2019-07-18 11:00:00,95.02,95.15,94.88,94.97,24459.0,80.7437,80.8542,80.6248,80.7012,24459.0
2019-07-18 11:30:00,94.95,94.96,94.63,94.64,6740.0,80.6842,80.6927,80.4123,80.4208,6740.0
2019-07-18 12:00:00,94.63,95.2,94.5,94.78,29897.0,80.4123,80.8967,80.3018,80.5398,29897.0
2019-07-18 12:30:00,94.75,94.75,94.34,94.6,5684.0,80.5143,80.5143,80.1659,80.3868,5684.0
2019-07-18 13:00:00,94.66,94.94,94.65,94.67,3300.0,80.4378,80.6757,80.4293,80.4463,3300.0
2019-07-18 13:30:00,94.66,94.72,94.12,94.17,5260.0,80.4378,80.4888,79.9789,80.0214,5260.0
2019-07-18 14:00:00,94.21,94.4,94.06,94.38,14289.0,80.0554,80.2169,79.928,80.1999,14289.0
2019-07-18 14:30:00,94.26,94.27,93.61,93.78,28497.0,80.0979,80.1064,79.5456,79.69,28497.0
2019-07-18 15:00:00,93.82,94.16,93.7,93.76,28542.0,79.724,80.0129,79.622,79.673,28542.0
2019-07-18 15:30:00,93.72,94.07,93.63,94.05,85306.0,79.639,79.9365,79.5626,79.9195,85306.0
2019-07-19 09:30:00,94.36,94.98,93.56,94.36,12663.0,80.1829,80.7097,79.5031,80.1829,12663.0
2019-07-19 10:00:00,94.33,94.64,94.2,94.59,6475.0,80.1574,80.4208,80.0469,80.3783,6475.0
2019-07-19 10:30:00,94.59,94.66,94.29,94.47,13182.0,80.3783,80.4378,80.1234,80.2764,13182.0
2019-07-19 11:00:00,94.42,94.49,94.32,94.45,9334.0,80.2339,80.2934,80.1489,80.2594,9334.0
2019-07-19 11:30:00,94.46,94.54,94.4,94.41,7777.0,80.2679,80.3358,80.2169,80.2254,7777.0
2019-07-19 12:00:00,94.44,94.5,94.42,94.45,5468.0,80.2509,80.3018,80.2339,80.2594,5468.0
2019-07-19 12:30:00,94.41,94.56,94.41,94.54,3415.0,80.2254,80.3528,80.2254,80.3358,3415.0
2019-07-19 13:00:00,94.54,94.72,94.53,94.57,8995.0,80.3358,80.4888,80.3273,80.3613,8995.0
2019-07-19 13:30:00,94.57,94.58,94.47,94.55,5508.0,80.3613,80.3698,80.2764,80.3443,5508.0
2019-07-19 14:00:00,94.53,94.54,94.33,94.45,4063.0,80.3273,80.3358,80.1574,80.2594,4063.0
2019-07-19 14:30:00,94.45,94.66,94.41,94.64,6452.0,80.2594,80.4378,80.2254,80.4208,6452.0
2019-07-19 15:00:00,94.55,94.55,94.34,94.49,7400.0,80.3443,80.3443,80.1659,80.2934,7400.0
2019-07-19 15:30:00,94.45,94.48,94.12,94.13,28740.0,80.2594,80.2849,79.9789,79.9874,28740.0
2019-07-22 09:30:00,94.48,94.7,93.68,93.76,3644.0,80.2849,80.4718,79.605,79.673,3644.0
2019-07-22 10:00:00,93.89,94.05,93.59,93.75,11052.0,79.7835,79.9195,79.5286,79.6645,11052.0
2019-07-22 10:30:00,93.8,94.28,93.78,93.83,16038.0,79.707,80.1149,79.69,79.7325,16038.0
2019-07-22 11:00:00,93.83,93.93,93.71,93.84,4274.0,79.7325,79.8175,79.6305,79.741,4274.0
2019-07-22 11:30:00,93.83,94.04,93.82,93.9,6702.0,79.7325,79.911,79.724,79.792,6702.0
2019-07-22 12:00:00,93.9,94.0,93.69,93.85,74788.0,79.792,79.877,79.6135,79.7495,74788.0
2019-07-22 12:30:00,93.76,93.76,93.37,93.37,2912.0,79.673,79.673,79.3416,79.3416,2912.0
2019-07-22 13:00:00,93.27,93.44,92.97,93.09,18644.0,79.2566,79.4011,79.0017,79.1037,18644.0
2019-07-22 13:30:00,93.11,93.11,92.7,92.85,9258.0,79.1207,79.1207,78.7723,78.8998,9258.0
2019-07-22 14:00:00,92.77,92.79,92.27,92.27,12502.0,78.8318,78.8488,78.4069,78.4069,12502.0
2019-07-22 14:30:00,92.37,92.57,92.21,92.28,19042.0,78.4919,78.6618,78.3559,78.4154,19042.0
2019-07-22 15:00:00,92.3,92.41,92.04,92.39,27495.0,78.4324,78.5259,78.2115,78.5089,27495.0
2019-07-22 15:30:00,92.29,92.58,92.13,92.24,74552.0,78.4239,78.6703,78.2879,78.3814,74552.0
2019-07-23 09:30:00,93.0,93.01,92.18,92.18,26520.0,79.0272,79.0357,78.3304,78.3304,26520.0
2019-07-23 10:00:00,92.2,92.61,91.88,92.61,34516.0,78.3474,78.6958,78.0755,78.6958,34516.0
2019-07-23 10:30:00,92.54,92.62,92.44,92.54,38262.0,78.6363,78.7043,78.5514,78.6363,38262.0
2019-07-23 11:00:00,92.57,92.68,92.49,92.61,15124.0,78.6618,78.7553,78.5938,78.6958,15124.0
2019-07-23 11:30:00,92.58,92.89,92.5,92.84,50640.0,78.6703,78.9337,78.6023,78.8913,50640.0
2019-07-23 12:00:00,92.84,92.93,92.64,92.68,9914.0,78.8913,78.9677,78.7213,78.7553,9914.0
2019-07-23 12:30:00,92.63,92.89,92.52,92.62,20381.0,78.7128,78.9337,78.6193,78.7043,20381.0
2019-07-23 13:00:00,92.61,92.63,92.16,92.16,9824.0,78.6958,78.7128,78.3134,78.3134,9824.0
2019-07-23 13:30:00,92.17,92.17,91.49,91.52,13206.0,78.3219,78.3219,77.7441,77.7696,13206.0
2019-07-23 14:00:00,91.51,91.71,91.37,91.5,28670.0,77.7611,77.931,77.6421,77.7526,28670.0
2019-07-23 14:30:00,91.5,91.85,91.45,91.82,17166.0,77.7526,78.05,77.7101,78.0245,17166.0
2019-07-23 15:00:00,91.9,92.44,91.89,92.37,14827.0,78.0925,78.5514,78.084,78.4919,14827.0
2019-07-23 15:30:00,92.37,92.37,91.77,91.98,49322.0,78.4919,78.4919,77.982,78.1605,49322.0
2019-07-24 09:30:00,91.72,92.47,91.72,92.36,8956.0,77.9395,78.5768,77.9395,78.4834,8956.0
2019-07-24 10:00:00,92.43,92.77,92.17,92.5,8919.0,78.5429,78.8318,78.3219,78.6023,8919.0
2019-07-24 10:30:00,92.47,92.48,92.19,92.24,18693.0,78.5768,78.5853,78.3389,78.3814,18693.0
2019-07-24 11:00:00,92.24,92.24,92.01,92.21,10285.0,78.3814,78.3814,78.186,78.3559,10285.0
2019-07-24 11:30:00,92.22,92.24,91.91,91.91,9886.0,78.3644,78.3814,78.101,78.101,9886.0
2019-07-24 12:00:00,91.9,91.92,91.6,91.64,6690.0,78.0925,78.1095,77.8376,77.8715,6690.0
2019-07-24 12:30:00,91.67,91.76,91.48,91.48,4951.0,77.897,77.9735,77.7356,77.7356,4951.0
2019-07-24 13:00:00,91.41,91.52,91.32,91.44,5775.0,77.6761,77.7696,77.5996,77.7016,5775.0
2019-07-24 13:30:00,91.43,91.71,91.42,91.59,4856.0,77.6931,77.931,77.6846,77.8291,4856.0
2019-07-24 14:00:00,91.59,91.71,91.48,91.56,9774.0,77.8291,77.931,77.7356,77.8036,9774.0
2019-07-24 14:30:00,91.61,91.62,91.45,91.45,6213.0,77.8461,77.8546,77.7101,77.7101,6213.0
2019-07-24 15:00:00,91.49,91.49,91.37,91.39,6660.0,77.7441,77.7441,77.6421,77.6591,6660.0
2019-07-24 15:30:00,91.39,92.11,91.38,92.06,40826.0,77.6591,78.2709,77.6506,78.2284,40826.0
2019-07-25 09:30:00,92.28,94.37,90.86,91.31,42729.0,78.4154,80.1914,77.2087,77.5911,42729.0
2019-07-25 10:00:00,91.43,91.48,91.29,91.39,12082.0,77.6931,77.7356,77.5741,77.6591,12082.0
2019-07-25 10:30:00,91.4,91.53,91.37,91.4,10103.0,77.6676,77.7781,77.6421,77.6676,10103.0
2019-07-25 11:00:00,91.41,91.41,90.97,91.26,11567.0,77.6761,77.6761,77.3022,77.5486,11567.0
2019-07-25 11:30:00,91.13,91.55,91.01,91.42,13955.0,77.4382,77.7951,77.3362,77.6846,13955.0
2019-07-25 12:00:00,91.3,91.42,90.87,90.95,86041.0,77.5826,77.6846,77.2172,77.2852,86041.0
2019-07-25 12:30:00,90.98,90.99,90.59,90.7,11399.0,77.3107,77.3192,76.9793,77.0728,11399.0
2019-07-25 13:00:00,90.67,90.77,90.55,90.73,8031.0,77.0473,77.1323,76.9453,77.0983,8031.0
2019-07-25 13:30:00,90.74,91.04,90.64,90.91,13057.0,77.1068,77.3617,77.0218,77.2512,13057.0
2019-07-25 14:00:00,90.9,91.03,90.69,90.79,16973.0,77.2427,77.3532,77.0643,77.1493,16973.0
2019-07-25 14:30:00,90.77,90.95,90.63,90.68,8345.0,77.1323,77.2852,77.0133,77.0558,8345.0
2019-07-25 15:00:00,90.67,90.89,90.65,90.88,11360.0,77.0473,77.2342,77.0303,77.2257,11360.0
2019-07-25 15:30:00,90.9,91.21,90.88,91.09,52810.0,77.2427,77.5062,77.2257,77.4042,52810.0
2019-07-26 09:30:00,92.25,93.76,92.0,92.31,9282.0,78.3899,79.673,78.1775,78.4409,9282.0
2019-07-26 10:00:00,92.37,92.86,91.18,91.76,15693.0,78.4919,78.9083,77.4807,77.9735,15693.0
2019-07-26 10:30:00,91.69,91.88,91.46,91.57,16476.0,77.914,78.0755,77.7186,77.8121,16476.0
2019-07-26 11:00:00,91.6,92.09,91.33,91.85,12969.0,77.8376,78.2539,77.6081,78.05,12969.0
2019-07-26 11:30:00,91.89,92.25,91.73,91.85,18801.0,78.084,78.3899,77.948,78.05,18801.0
2019-07-26 12:00:00,91.76,91.93,91.54,91.85,9170.0,77.9735,78.118,77.7866,78.05,9170.0
2019-07-26 12:30:00,91.9,92.12,91.4,91.47,26899.0,78.0925,78.2794,77.6676,77.7271,26899.0
2019-07-26 13:00:00,91.59,91.64,91.18,91.22,18800.0,77.8291,77.8715,77.4807,77.5147,18800.0
2019-07-26 13:30:00,91.01,91.43,90.97,91.31,22963.0,77.3362,77.6931,77.3022,77.5911,22963.0
2019-07-26 14:00:00,91.27,91.45,91.25,91.45,9367.0,77.5571,77.7101,77.5401,77.7101,9367.0
2019-07-26 14:30:00,91.33,91.55,91.32,91.42,17988.0,77.6081,77.7951,77.5996,77.6846,17988.0
2019-07-26 15:00:00,91.39,91.88,91.39,91.77,30422.0,77.6591,78.0755,77.6591,77.982,30422.0
2019-07-26 15:30:00,91.71,91.79,91.33,91.62,76725.0,77.931,77.999,77.6081,77.8546,76725.0
2019-07-29 09:30:00,91.52,91.9,91.33,91.54,12343.0,77.7696,78.0925,77.6081,77.7866,12343.0
2019-07-29 10:00:00,91.49,91.49,90.54,90.78,23239.0,77.7441,77.7441,76.9368,77.1408,23239.0
2019-07-29 10:30:00,90.79,91.65,90.79,91.26,49014.0,77.1493,77.88,77.1493,77.5486,49014.0
2019-07-29 11:00:00,91.4,91.6,91.35,91.51,16599.0,77.6676,77.8376,77.6251,77.7611,16599.0
2019-07-29 11:30:00,91.53,91.7,91.44,91.47,50107.0,77.7781,77.9225,77.7016,77.7271,50107.0
2019-07-29 12:00:00,91.55,92.01,91.45,92.01,28243.0,77.7951,78.186,77.7101,78.186,28243.0
2019-07-29 12:30:00,92.02,92.45,92.0,92.27,5400.0,78.1945,78.5599,78.1775,78.4069,5400.0
2019-07-29 13:00:00,92.27,92.57,92.27,92.41,8883.0,78.4069,78.6618,78.4069,78.5259,8883.0
2019-07-29 13:30:00,92.42,92.9,92.42,92.9,16190.0,78.5344,78.9422,78.5344,78.9422,16190.0
2019-07-29 14:00:00,92.91,92.95,92.71,92.85,10745.0,78.9507,78.9847,78.7808,78.8998,10745.0
2019-07-29 14:30:00,92.76,93.13,92.75,93.13,8684.0,78.8233,79.1377,78.8148,79.1377,8684.0
2019-07-29 15:00:00,93.12,93.43,92.94,93.3,24059.0,79.1292,79.3926,78.9762,79.2821,24059.0
2019-07-29 15:30:00,93.25,93.39,93.02,93.29,48946.0,79.2397,79.3586,79.0442,79.2736,48946.0
2019-07-30 09:30:00,93.23,93.23,92.61,92.86,4162.0,79.2227,79.2227,78.6958,78.9083,4162.0
2019-07-30 10:00:00,92.87,92.87,92.32,92.47,7733.0,78.9167,78.9167,78.4494,78.5768,7733.0
2019-07-30 10:30:00,92.44,92.51,91.91,92.24,6700.0,78.5514,78.6108,78.101,78.3814,6700.0
2019-07-30 11:00:00,92.3,92.6,92.0,92.26,9337.0,78.4324,78.6873,78.1775,78.3984,9337.0
2019-07-30 11:30:00,92.26,92.39,92.15,92.29,6365.0,78.3984,78.5089,78.3049,78.4239,6365.0
2019-07-30 12:00:00,92.33,92.55,92.26,92.43,15274.0,78.4579,78.6448,78.3984,78.5429,15274.0
2019-07-30 12:30:00,92.45,92.49,92.12,92.15,16605.0,78.5599,78.5938,78.2794,78.3049,16605.0
2019-07-30 13:00:00,92.22,92.4,92.11,92.22,9925.0,78.3644,78.5174,78.2709,78.3644,9925.0
2019-07-30 13:30:00,92.22,92.28,91.56,91.63,19832.0,78.3644,78.4154,77.8036,77.8631,19832.0
2019-07-30 14:00:00,91.66,91.74,91.43,91.47,17676.0,77.8885,77.9565,77.6931,77.7271,17676.0
2019-07-30 14:30:00,91.55,91.55,91.37,91.44,5100.0,77.7951,77.7951,77.6421,77.7016,5100.0
2019-07-30 15:00:00,91.41,91.55,91.36,91.43,13736.0,77.6761,77.7951,77.6336,77.6931,13736.0
2019-07-30 15:30:00,91.42,91.52,91.1,91.17,28465.0,77.6846,77.7696,77.4127,77.4722,28465.0
2019-07-31 09:30:00,91.61,91.98,90.52,90.56,40863.0,77.8461,78.1605,76.9198,76.9538,40863.0
2019-07-31 10:00:00,90.67,90.67,89.78,90.16,45298.0,77.0473,77.0473,76.291,76.6139,45298.0
2019-07-31 10:30:00,90.17,90.28,89.96,89.96,24302.0,76.6224,76.7159,76.444,76.444,24302.0
2019-07-31 11:00:00,90.01,90.28,90.01,90.06,14225.0,76.4864,76.7159,76.4864,76.5289,14225.0
2019-07-31 11:30:00,90.02,90.85,89.99,90.81,13763.0,76.4949,77.2002,76.4695,77.1663,13763.0
2019-07-31 12:00:00,90.82,90.82,90.04,90.04,9751.0,77.1747,77.1747,76.5119,76.5119,9751.0
2019-07-31 12:30:00,90.03,90.06,89.88,90.0,10593.0,76.5034,76.5289,76.376,76.478,10593.0
2019-07-31 13:00:00,89.99,90.72,89.99,90.72,18707.0,76.4695,77.0898,76.4695,77.0898,18707.0
2019-07-31 13:30:00,90.73,90.84,90.25,90.84,20728.0,77.0983,77.1917,76.6904,77.1917,20728.0
2019-07-31 14:00:00,90.93,90.98,90.32,90.64,12228.0,77.2682,77.3107,76.7499,77.0218,12228.0
2019-07-31 14:30:00,90.68,90.83,89.24,90.22,42874.0,77.0558,77.1832,75.8321,76.6649,42874.0
2019-07-31 15:00:00,90.36,91.23,89.89,91.04,66744.0,76.7839,77.5231,76.3845,77.3617,66744.0
2019-07-31 15:30:00,91.06,91.06,90.58,90.7,60895.0,77.3787,77.3787,76.9708,77.0728,60895.0
2019-08-01 09:30:00,90.59,90.89,90.2,90.74,9711.0,76.9793,77.2342,76.6479,77.1068,9711.0
2019-08-01 10:00:00,90.77,91.41,90.77,91.35,4318.0,77.1323,77.6761,77.1323,77.6251,4318.0
2019-08-01 10:30:00,91.66,91.78,90.56,90.82,13978.0,77.8885,77.9905,76.9538,77.1747,13978.0
2019-08-01 11:00:00,90.89,91.25,90.86,91.25,23399.0,77.2342,77.5401,77.2087,77.5401,23399.0
2019-08-01 11:30:00,91.22,91.43,91.13,91.16,3700.0,77.5147,77.6931,77.4382,77.4637,3700.0
2019-08-01 12:00:00,91.17,91.28,91.11,91.19,10740.0,77.4722,77.5656,77.4212,77.4892,10740.0
2019-08-01 12:30:00,91.19,91.53,91.1,91.49,13073.0,77.4892,77.7781,77.4127,77.7441,13073.0
2019-08-01 13:00:00,91.45,91.45,90.64,90.76,10390.0,77.7101,77.7101,77.0218,77.1238,10390.0
2019-08-01 13:30:00,90.63,91.01,90.38,90.49,39791.0,77.0133,77.3362,76.8009,76.8943,39791.0
2019-08-01 14:00:00,90.5,90.5,89.78,89.78,17972.0,76.9028,76.9028,76.291,76.291,17972.0
2019-08-01 14:30:00,89.78,89.99,89.48,89.65,10730.0,76.291,76.4695,76.0361,76.1805,10730.0
2019-08-01 15:00:00,89.66,90.3,89.62,90.08,40185.0,76.189,76.7329,76.155,76.5459,40185.0
2019-08-01 15:30:00,90.02,90.18,89.53,89.63,93887.0,76.4949,76.6309,76.0786,76.1635,93887.0
2019-08-02 09:30:00,89.43,89.43,88.2,88.51,14002.0,75.9936,75.9936,74.9484,75.2118,14002.0
2019-08-02 10:00:00,88.26,88.52,88.2,88.33,32120.0,74.9994,75.2203,74.9484,75.0589,32120.0
2019-08-02 10:30:00,88.35,88.4,88.24,88.34,7384.0,75.0759,75.1183,74.9824,75.0674,7384.0
2019-08-02 11:00:00,88.34,88.66,88.28,88.4,14450.0,75.0674,75.3393,75.0164,75.1183,14450.0
2019-08-02 11:30:00,88.41,88.58,88.2,88.25,17997.0,75.1268,75.2713,74.9484,74.9909,17997.0
2019-08-02 12:00:00,88.25,88.53,87.98,88.34,32106.0,74.9909,75.2288,74.7614,75.0674,32106.0
2019-08-02 12:30:00,88.35,88.98,88.3,88.65,8038.0,75.0759,75.6112,75.0334,75.3308,8038.0
2019-08-02 13:00:00,88.55,88.64,88.18,88.27,7000.0,75.2458,75.3223,74.9314,75.0079,7000.0
2019-08-02 13:30:00,88.23,88.54,87.96,88.07,16433.0,74.9739,75.2373,74.7445,74.8379,16433.0
2019-08-02 14:00:00,88.08,88.46,88.03,88.46,6985.0,74.8464,75.1693,74.8039,75.1693,6985.0
2019-08-02 14:30:00,88.71,88.74,88.61,88.67,13819.0,75.3818,75.4073,75.2968,75.3478,13819.0
2019-08-02 15:00:00,88.7,88.79,88.42,88.76,21622.0,75.3733,75.4497,75.1353,75.4243,21622.0
2019-08-02 15:30:00,88.77,88.83,88.44,88.47,42356.0,75.4328,75.4837,75.1523,75.1778,42356.0
2019-08-05 09:30:00,87.25,87.25,86.29,86.52,7300.0,74.1411,74.1411,73.3254,73.5208,7300.0
2019-08-05 10:00:00,86.57,87.17,86.28,86.76,11833.0,73.5633,74.0731,73.3169,73.7247,11833.0
2019-08-05 10:30:00,86.76,86.8,85.99,86.24,10246.0,73.7247,73.7587,73.0704,73.2829,10246.0
2019-08-05 11:00:00,86.25,86.3,86.0,86.05,6202.0,73.2914,73.3339,73.0789,73.1214,6202.0
2019-08-05 11:30:00,85.98,86.25,85.97,86.07,17422.0,73.0619,73.2914,73.0534,73.1384,17422.0
2019-08-05 12:00:00,86.02,86.09,85.9,85.96,11594.0,73.0959,73.1554,72.994,73.0449,11594.0
2019-08-05 12:30:00,86.0,86.29,85.81,86.0,7096.0,73.0789,73.3254,72.9175,73.0789,7096.0
2019-08-05 13:00:00,86.01,86.63,85.84,86.59,6201.0,73.0874,73.6143,72.943,73.5803,6201.0
2019-08-05 13:30:00,86.56,86.77,86.51,86.66,31245.0,73.5548,73.7332,73.5123,73.6398,31245.0
2019-08-05 14:00:00,86.66,86.84,86.38,86.38,24737.0,73.6398,73.7927,73.4018,73.4018,24737.0
2019-08-05 14:30:00,86.33,86.48,86.27,86.31,6074.0,73.3593,73.4868,73.3084,73.3424,6074.0
2019-08-05 15:00:00,86.34,86.34,85.68,86.2,19886.0,73.3678,73.3678,72.807,73.2489,19886.0
2019-08-05 15:30:00,86.15,86.16,85.7,85.87,31707.0,73.2064,73.2149,72.824,72.9685,31707.0
2019-08-06 09:30:00,86.34,87.2,86.05,86.62,12892.0,73.3678,74.0986,73.1214,73.6058,12892.0
2019-08-06 10:00:00,86.59,87.26,86.59,86.84,14816.0,73.5803,74.1496,73.5803,73.7927,14816.0
2019-08-06 10:30:00,86.74,86.97,86.53,86.58,37471.0,73.7077,73.9032,73.5293,73.5718,37471.0
2019-08-06 11:00:00,86.55,86.55,86.26,86.26,8349.0,73.5463,73.5463,73.2999,73.2999,8349.0
2019-08-06 11:30:00,86.25,86.75,86.15,86.72,15715.0,73.2914,73.7162,73.2064,73.6908,15715.0
2019-08-06 12:00:00,86.69,86.84,86.32,86.54,12581.0,73.6653,73.7927,73.3509,73.5378,12581.0
2019-08-06 12:30:00,86.43,86.54,86.3,86.31,10724.0,73.4443,73.5378,73.3339,73.3424,10724.0
2019-08-06 13:00:00,86.4,86.77,86.39,86.76,6930.0,73.4188,73.7332,73.4103,73.7247,6930.0
2019-08-06 13:30:00,86.78,86.82,86.3,86.3,10663.0,73.7417,73.7757,73.3339,73.3339,10663.0
2019-08-06 14:00:00,86.4,86.97,86.3,86.95,65889.0,73.4188,73.9032,73.3339,73.8862,65889.0
2019-08-06 14:30:00,87.03,87.26,86.87,86.95,16489.0,73.9542,74.1496,73.8182,73.8862,16489.0
2019-08-06 15:00:00,87.0,87.07,86.71,86.75,10959.0,73.9287,73.9882,73.6823,73.7162,10959.0
2019-08-06 15:30:00,86.71,86.99,86.65,86.92,54769.0,73.6823,73.9202,73.6313,73.8607,54769.0
2019-08-07 09:30:00,86.83,87.25,85.9,86.22,61931.0,73.7842,74.1411,72.994,73.2659,61931.0
2019-08-07 10:00:00,86.2,86.91,86.19,86.91,50261.0,73.2489,73.8522,73.2404,73.8522,50261.0
2019-08-07 10:30:00,86.92,87.18,86.83,87.06,42180.0,73.8607,74.0816,73.7842,73.9797,42180.0
2019-08-07 11:00:00,87.0,87.68,86.99,87.67,10070.0,73.9287,74.5065,73.9202,74.498,10070.0
2019-08-07 11:30:00,87.67,87.85,87.5,87.74,24256.0,74.498,74.651,74.3536,74.5575,24256.0
2019-08-07 12:00:00,87.65,88.14,87.65,87.91,22256.0,74.481,74.8974,74.481,74.702,22256.0
2019-08-07 12:30:00,87.9,87.95,87.63,87.78,13917.0,74.6935,74.736,74.464,74.5915,13917.0
2019-08-07 13:00:00,87.78,88.04,87.74,88.04,7018.0,74.5915,74.8124,74.5575,74.8124,7018.0
2019-08-07 13:30:00,88.03,88.59,88.03,88.31,10951.0,74.8039,75.2798,74.8039,75.0419,10951.0
2019-08-07 14:00:00,88.33,88.41,87.84,88.41,9262.0,75.0589,75.1268,74.6425,75.1268,9262.0
2019-08-07 14:30:00,88.46,88.72,88.22,88.22,13615.0,75.1693,75.3903,74.9654,74.9654,13615.0
2019-08-07 15:00:00,88.26,88.26,87.62,87.97,59027.0,74.9994,74.9994,74.4555,74.7529,59027.0
2019-08-07 15:30:00,87.98,88.51,87.97,88.36,63240.0,74.7614,75.2118,74.7529,75.0844,63240.0
2019-08-08 09:30:00,89.03,89.04,88.49,88.65,3311.0,75.6537,75.6622,75.1948,75.3308,3311.0
2019-08-08 10:00:00,88.73,88.74,88.03,88.61,40959.0,75.3988,75.4073,74.8039,75.2968,40959.0
2019-08-08 10:30:00,88.63,88.81,88.44,88.51,9693.0,75.3138,75.4667,75.1523,75.2118,9693.0
2019-08-08 11:00:00,88.52,89.0,88.36,88.36,15664.0,75.2203,75.6282,75.0844,75.0844,15664.0
2019-08-08 11:30:00,88.47,88.71,88.33,88.5,16461.0,75.1778,75.3818,75.0589,75.2033,16461.0
2019-08-08 12:00:00,88.46,88.81,88.42,88.56,11046.0,75.1693,75.4667,75.1353,75.2543,11046.0
2019-08-08 12:30:00,88.63,88.82,88.49,88.76,14401.0,75.3138,75.4752,75.1948,75.4243,14401.0
2019-08-08 13:00:00,88.76,88.82,88.56,88.6,92494.0,75.4243,75.4752,75.2543,75.2883,92494.0
2019-08-08 13:30:00,88.62,88.83,88.43,88.63,36690.0,75.3053,75.4837,75.1438,75.3138,36690.0
2019-08-08 14:00:00,88.69,88.76,88.51,88.55,19368.0,75.3648,75.4243,75.2118,75.2458,19368.0
2019-08-08 14:30:00,88.56,89.06,88.56,88.8,20719.0,75.2543,75.6792,75.2543,75.4582,20719.0
2019-08-08 15:00:00,88.76,89.09,88.75,89.01,41957.0,75.4243,75.7047,75.4158,75.6367,41957.0
2019-08-08 15:30:00,89.08,89.3,88.95,89.13,69457.0,75.6962,75.8831,75.5857,75.7387,69457.0
2019-08-09 09:30:00,89.41,89.99,89.05,89.71,16307.0,75.9766,76.4695,75.6707,76.2315,16307.0
2019-08-09 10:00:00,89.73,89.91,89.42,89.6,11401.0,76.2485,76.4015,75.9851,76.138,11401.0
2019-08-09 10:30:00,89.65,89.71,89.21,89.39,9590.0,76.1805,76.2315,75.8066,75.9596,9590.0
2019-08-09 11:00:00,89.35,89.45,88.88,88.94,14222.0,75.9256,76.0106,75.5262,75.5772,14222.0
2019-08-09 11:30:00,88.85,89.15,88.85,88.95,5891.0,75.5007,75.7557,75.5007,75.5857,5891.0
2019-08-09 12:00:00,89.06,89.38,89.0,89.38,13895.0,75.6792,75.9511,75.6282,75.9511,13895.0
2019-08-09 12:30:00,89.34,89.84,89.31,89.55,10573.0,75.9171,76.342,75.8916,76.0956,10573.0
2019-08-09 13:00:00,89.61,89.91,89.57,89.89,8568.0,76.1465,76.4015,76.1126,76.3845,8568.0
2019-08-09 13:30:00,89.91,90.25,89.91,90.1,14623.0,76.4015,76.6904,76.4015,76.5629,14623.0
2019-08-09 14:00:00,90.02,90.18,89.97,90.11,3527.0,76.4949,76.6309,76.4525,76.5714,3527.0
2019-08-09 14:30:00,90.11,90.15,90.0,90.0,10879.0,76.5714,76.6054,76.478,76.478,10879.0
2019-08-09 15:00:00,90.0,90.08,89.7,89.97,23949.0,76.478,76.5459,76.223,76.4525,23949.0
2019-08-09 15:30:00,89.97,89.99,89.69,89.73,31133.0,76.4525,76.4695,76.2145,76.2485,31133.0
2019-08-12 09:30:00,89.07,90.24,87.25,87.43,12397.0,75.6877,76.6819,74.1411,74.2941,12397.0
2019-08-12 10:00:00,87.23,88.6,87.23,88.04,28491.0,74.1241,75.2883,74.1241,74.8124,28491.0
2019-08-12 10:30:00,88.04,88.54,87.85,88.25,23462.0,74.8124,75.2373,74.651,74.9909,23462.0
2019-08-12 11:00:00,88.22,88.75,88.22,88.75,12121.0,74.9654,75.4158,74.9654,75.4158,12121.0
2019-08-12 11:30:00,88.75,88.86,88.42,88.78,28137.0,75.4158,75.5092,75.1353,75.4412,28137.0
2019-08-12 12:00:00,88.78,89.03,88.68,88.98,6300.0,75.4412,75.6537,75.3563,75.6112,6300.0
2019-08-12 12:30:00,88.97,89.02,88.82,88.9,7239.0,75.6027,75.6452,75.4752,75.5432,7239.0
2019-08-12 13:00:00,88.81,89.18,88.81,89.1,10748.0,75.4667,75.7812,75.4667,75.7132,10748.0
2019-08-12 13:30:00,89.12,89.13,88.56,88.59,8627.0,75.7302,75.7387,75.2543,75.2798,8627.0
2019-08-12 14:00:00,88.5,88.6,88.14,88.15,6592.0,75.2033,75.2883,74.8974,74.9059,6592.0
2019-08-12 14:30:00,88.22,88.49,88.13,88.18,25732.0,74.9654,75.1948,74.8889,74.9314,25732.0
2019-08-12 15:00:00,88.18,88.25,88.12,88.25,19055.0,74.9314,74.9909,74.8804,74.9909,19055.0
2019-08-12 15:30:00,88.25,88.42,87.97,88.15,10187.0,74.9909,75.1353,74.7529,74.9059,10187.0
2019-08-13 09:30:00,87.9,88.56,87.35,88.01,70165.0,74.6935,75.2543,74.2261,74.7869,70165.0
2019-08-13 10:00:00,88.0,88.25,87.53,88.0,11676.0,74.7784,74.9909,74.3791,74.7784,11676.0
2019-08-13 10:30:00,88.0,88.0,87.43,87.48,29284.0,74.7784,74.7784,74.2941,74.3366,29284.0
2019-08-13 11:00:00,87.48,87.76,87.41,87.56,9371.0,74.3366,74.5745,74.2771,74.4045,9371.0
2019-08-13 11:30:00,87.55,87.78,87.51,87.76,16430.0,74.3961,74.5915,74.3621,74.5745,16430.0
2019-08-13 12:00:00,87.86,88.0,87.72,87.82,12757.0,74.6595,74.7784,74.5405,74.6255,12757.0
2019-08-13 12:30:00,87.81,87.83,87.14,87.22,8223.0,74.617,74.634,74.0477,74.1156,8223.0
2019-08-13 13:00:00,87.21,87.36,86.87,87.06,11989.0,74.1071,74.2346,73.8182,73.9797,11989.0
2019-08-13 13:30:00,87.07,87.09,86.81,86.9,11833.0,73.9882,74.0052,73.7672,73.8437,11833.0
2019-08-13 14:00:00,86.87,87.17,86.75,86.85,17772.0,73.8182,74.0731,73.7162,73.8012,17772.0
2019-08-13 14:30:00,86.85,87.39,86.83,87.37,10729.0,73.8012,74.2601,73.7842,74.2431,10729.0
2019-08-13 15:00:00,87.37,87.57,87.22,87.57,19371.0,74.2431,74.413,74.1156,74.413,19371.0
2019-08-13 15:30:00,87.6,87.64,87.16,87.31,127802.0,74.4385,74.4725,74.0646,74.1921,127802.0
2019-08-14 09:30:00,86.03,86.64,85.8,86.64,16612.0,73.1044,73.6228,72.909,73.6228,16612.0
2019-08-14 10:00:00,86.81,86.88,86.12,86.36,8659.0,73.7672,73.8267,73.1809,73.3848,8659.0
2019-08-14 10:30:00,86.3,86.37,85.9,86.2,11408.0,73.3339,73.3933,72.994,73.2489,11408.0
2019-08-14 11:00:00,86.05,86.25,85.63,86.14,11269.0,73.1214,73.2914,72.7645,73.1979,11269.0
2019-08-14 11:30:00,86.13,86.14,85.85,85.89,11075.0,73.1894,73.1979,72.9515,72.9855,11075.0
2019-08-14 12:00:00,85.86,85.92,85.53,85.76,4817.0,72.96,73.011,72.6795,72.875,4817.0
2019-08-14 12:30:00,85.75,86.1,85.75,85.9,4704.0,72.8665,73.1639,72.8665,72.994,4704.0
2019-08-14 13:00:00,85.87,85.95,85.72,85.95,4457.0,72.9685,73.0364,72.841,73.0364,4457.0
2019-08-14 13:30:00,85.93,86.0,85.68,85.7,8447.0,73.0194,73.0789,72.807,72.824,8447.0
2019-08-14 14:00:00,85.75,85.84,85.5,85.5,20222.0,72.8665,72.943,72.6541,72.6541,20222.0
2019-08-14 14:30:00,85.39,85.39,84.98,85.06,8437.0,72.5606,72.5606,72.2122,72.2802,8437.0
2019-08-14 15:00:00,85.07,85.47,85.0,85.42,22355.0,72.2887,72.6286,72.2292,72.5861,22355.0
2019-08-14 15:30:00,85.33,85.53,84.98,85.06,141645.0,72.5096,72.6795,72.2122,72.2802,141645.0
2019-08-15 09:30:00,85.62,85.65,84.85,85.42,12437.0,72.756,72.7815,72.1017,72.5861,12437.0
2019-08-15 10:00:00,85.42,85.99,85.06,85.55,12942.0,72.5861,73.0704,72.2802,72.6965,12942.0
2019-08-15 10:30:00,85.54,86.43,85.51,86.43,9442.0,72.688,73.4443,72.6626,73.4443,9442.0
2019-08-15 11:00:00,86.33,86.33,85.53,86.03,5050.0,73.3593,73.3593,72.6795,73.1044,5050.0
2019-08-15 11:30:00,85.9,86.08,85.76,85.92,4656.0,72.994,73.1469,72.875,73.011,4656.0
2019-08-15 12:00:00,86.11,86.36,85.91,86.05,33135.0,73.1724,73.3848,73.0025,73.1214,33135.0
2019-08-15 12:30:00,86.02,86.44,85.91,86.23,7236.0,73.0959,73.4528,73.0025,73.2744,7236.0
2019-08-15 13:00:00,86.17,86.58,86.11,86.13,25072.0,73.2234,73.5718,73.1724,73.1894,25072.0
2019-08-15 13:30:00,86.13,86.17,85.74,85.93,15600.0,73.1894,73.2234,72.858,73.0194,15600.0
2019-08-15 14:00:00,85.79,86.4,85.77,86.31,9592.0,72.9005,73.4188,72.8835,73.3424,9592.0
2019-08-15 14:30:00,86.22,86.77,86.19,86.72,8778.0,73.2659,73.7332,73.2404,73.6908,8778.0
2019-08-15 15:00:00,86.86,87.16,86.68,86.73,8682.0,73.8097,74.0646,73.6568,73.6993,8682.0
2019-08-15 15:30:00,86.69,86.71,86.28,86.43,36093.0,73.6653,73.6823,73.3169,73.4443,36093.0
2019-08-16 09:30:00,86.79,88.24,86.79,87.87,15795.0,73.7502,74.9824,73.7502,74.668,15795.0
2019-08-16 10:00:00,87.86,88.72,87.86,88.2,14836.0,74.6595,75.3903,74.6595,74.9484,14836.0
2019-08-16 10:30:00,88.24,88.9,88.07,88.77,11795.0,74.9824,75.5432,74.8379,75.4328,11795.0
2019-08-16 11:00:00,88.82,88.86,88.6,88.72,24399.0,75.4752,75.5092,75.2883,75.3903,24399.0
2019-08-16 11:30:00,88.71,88.8,88.44,88.5,14651.0,75.3818,75.4582,75.1523,75.2033,14651.0
2019-08-16 12:00:00,88.52,88.59,87.77,88.42,9420.0,75.2203,75.2798,74.583,75.1353,9420.0
2019-08-16 12:30:00,88.42,88.55,88.03,88.54,22857.0,75.1353,75.2458,74.8039,75.2373,22857.0
2019-08-16 13:00:00,88.54,88.84,88.52,88.64,23493.0,75.2373,75.4922,75.2203,75.3223,23493.0
2019-08-16 13:30:00,88.66,88.76,88.53,88.64,17291.0,75.3393,75.4243,75.2288,75.3223,17291.0
2019-08-16 14:00:00,88.69,88.72,88.62,88.64,13634.0,75.3648,75.3903,75.3053,75.3223,13634.0
2019-08-16 14:30:00,88.63,88.63,88.38,88.46,9700.0,75.3138,75.3138,75.1013,75.1693,9700.0
2019-08-16 15:00:00,88.46,88.48,88.24,88.33,17186.0,75.1693,75.1863,74.9824,75.0589,17186.0
2019-08-16 15:30:00,88.42,88.9,88.42,88.65,46561.0,75.1353,75.5432,75.1353,75.3308,46561.0
2019-08-19 09:30:00,89.22,89.22,88.3,88.43,5148.0,75.8151,75.8151,75.0334,75.1438,5148.0
2019-08-19 10:00:00,88.48,88.79,88.04,88.17,8236.0,75.1863,75.4497,74.8124,74.9229,8236.0
2019-08-19 10:30:00,88.17,88.39,87.75,88.2,7224.0,74.9229,75.1098,74.566,74.9484,7224.0
2019-08-19 11:00:00,88.15,88.37,87.97,87.97,13311.0,74.9059,75.0929,74.7529,74.7529,13311.0
2019-08-19 11:30:00,88.01,88.29,87.96,88.28,5164.0,74.7869,75.0249,74.7445,75.0164,5164.0
2019-08-19 12:00:00,88.29,88.29,87.99,87.99,6236.0,75.0249,75.0249,74.7699,74.7699,6236.0
2019-08-19 12:30:00,88.08,88.36,88.04,88.18,2141.0,74.8464,75.0844,74.8124,74.9314,2141.0
2019-08-19 13:00:00,88.21,88.26,87.94,87.94,11497.0,74.9569,74.9994,74.7275,74.7275,11497.0
2019-08-19 13:30:00,87.88,88.0,87.75,87.87,8551.0,74.6765,74.7784,74.566,74.668,8551.0
2019-08-19 14:00:00,87.8,87.93,87.65,87.66,11276.0,74.6085,74.719,74.481,74.4895,11276.0
2019-08-19 14:30:00,87.72,87.97,87.69,87.84,3708.0,74.5405,74.7529,74.515,74.6425,3708.0
2019-08-19 15:00:00,87.91,87.97,87.71,87.72,5323.0,74.702,74.7529,74.532,74.5405,5323.0
2019-08-19 15:30:00,87.73,88.03,87.71,87.8,54146.0,74.549,74.8039,74.532,74.6085,54146.0
2019-08-20 09:30:00,87.78,88.39,87.42,88.05,10258.0,74.5915,75.1098,74.2856,74.8209,10258.0
2019-08-20 10:00:00,88.1,88.69,88.1,88.38,10478.0,74.8634,75.3648,74.8634,75.1013,10478.0
2019-08-20 10:30:00,88.34,88.73,88.29,88.65,4100.0,75.0674,75.3988,75.0249,75.3308,4100.0
2019-08-20 11:00:00,88.62,88.62,88.3,88.59,13024.0,75.3053,75.3053,75.0334,75.2798,13024.0
2019-08-20 11:30:00,88.58,88.91,88.33,88.33,25863.0,75.2713,75.5517,75.0589,75.0589,25863.0
2019-08-20 12:00:00,88.34,88.61,88.31,88.53,7425.0,75.0674,75.2968,75.0419,75.2288,7425.0
2019-08-20 12:30:00,88.58,88.7,88.42,88.46,7986.0,75.2713,75.3733,75.1353,75.1693,7986.0
2019-08-20 13:00:00,88.47,88.72,88.46,88.64,7248.0,75.1778,75.3903,75.1693,75.3223,7248.0
2019-08-20 13:30:00,88.64,88.83,88.48,88.69,7333.0,75.3223,75.4837,75.1863,75.3648,7333.0
2019-08-20 14:00:00,88.71,88.79,88.26,88.26,5420.0,75.3818,75.4497,74.9994,74.9994,5420.0
2019-08-20 14:30:00,88.16,88.2,88.05,88.2,3132.0,74.9144,74.9484,74.8209,74.9484,3132.0
2019-08-20 15:00:00,88.16,88.52,88.07,88.33,9908.0,74.9144,75.2203,74.8379,75.0589,9908.0
2019-08-20 15:30:00,88.28,88.56,88.04,88.07,26396.0,75.0164,75.2543,74.8124,74.8379,26396.0
2019-08-21 09:30:00,88.94,89.24,88.21,88.64,112777.0,75.5772,75.8321,74.9569,75.3223,112777.0
2019-08-21 10:00:00,88.6,88.79,88.56,88.68,13918.0,75.2883,75.4497,75.2543,75.3563,13918.0
2019-08-21 10:30:00,88.54,88.83,88.5,88.59,7801.0,75.2373,75.4837,75.2033,75.2798,7801.0
2019-08-21 11:00:00,88.69,89.02,88.65,88.75,103020.0,75.3648,75.6452,75.3308,75.4158,103020.0
2019-08-21 11:30:00,88.75,88.97,88.73,88.9,4573.0,75.4158,75.6027,75.3988,75.5432,4573.0
2019-08-21 12:00:00,89.02,89.02,88.84,88.86,4844.0,75.6452,75.6452,75.4922,75.5092,4844.0
2019-08-21 12:30:00,88.9,88.99,88.77,88.77,4783.0,75.5432,75.6197,75.4328,75.4328,4783.0
2019-08-21 13:00:00,88.7,89.09,88.7,88.99,10192.0,75.3733,75.7047,75.3733,75.6197,10192.0
2019-08-21 13:30:00,89.01,89.05,88.85,88.9,6573.0,75.6367,75.6707,75.5007,75.5432,6573.0
2019-08-21 14:00:00,88.9,89.06,88.82,88.95,7621.0,75.5432,75.6792,75.4752,75.5857,7621.0
2019-08-21 14:30:00,88.96,88.99,88.79,88.83,8195.0,75.5942,75.6197,75.4497,75.4837,8195.0
2019-08-21 15:00:00,88.78,89.11,88.78,89.06,8973.0,75.4412,75.7217,75.4412,75.6792,8973.0
2019-08-21 15:30:00,89.05,89.11,88.67,88.82,37457.0,75.6707,75.7217,75.3478,75.4752,37457.0
2019-08-22 09:30:00,88.58,89.1,88.34,89.1,3910.0,75.2713,75.7132,75.0674,75.7132,3910.0
2019-08-22 10:00:00,89.17,89.18,88.75,89.08,16024.0,75.7727,75.7812,75.4158,75.6962,16024.0
2019-08-22 10:30:00,88.99,89.16,88.81,89.11,8554.0,75.6197,75.7642,75.4667,75.7217,8554.0
2019-08-22 11:00:00,89.11,89.17,89.0,89.08,5850.0,75.7217,75.7727,75.6282,75.6962,5850.0
2019-08-22 11:30:00,89.08,89.14,89.01,89.06,6188.0,75.6962,75.7472,75.6367,75.6792,6188.0
2019-08-22 12:00:00,89.1,89.31,89.1,89.11,4235.0,75.7132,75.8916,75.7132,75.7217,4235.0
2019-08-22 12:30:00,89.08,89.18,89.01,89.06,8103.0,75.6962,75.7812,75.6367,75.6792,8103.0
2019-08-22 13:00:00,89.1,89.14,88.94,89.13,6188.0,75.7132,75.7472,75.5772,75.7387,6188.0
2019-08-22 13:30:00,89.05,89.14,88.99,89.08,7683.0,75.6707,75.7472,75.6197,75.6962,7683.0
2019-08-22 14:00:00,89.06,89.09,88.96,89.04,3300.0,75.6792,75.7047,75.5942,75.6622,3300.0
2019-08-22 14:30:00,88.99,89.02,88.86,88.96,2752.0,75.6197,75.6452,75.5092,75.5942,2752.0
2019-08-22 15:00:00,88.96,89.01,88.81,88.85,8519.0,75.5942,75.6367,75.4667,75.5007,8519.0
2019-08-22 15:30:00,88.86,88.86,88.61,88.65,18456.0,75.5092,75.5092,75.2968,75.3308,18456.0
2019-08-23 09:30:00,88.81,88.81,88.13,88.39,10625.0,75.4667,75.4667,74.8889,75.1098,10625.0
2019-08-23 10:00:00,88.46,89.17,88.46,88.98,4924.0,75.1693,75.7727,75.1693,75.6112,4924.0
2019-08-23 10:30:00,88.78,89.17,88.76,88.78,9034.0,75.4412,75.7727,75.4243,75.4412,9034.0
2019-08-23 11:00:00,88.69,88.8,87.92,88.56,26141.0,75.3648,75.4582,74.7105,75.2543,26141.0
2019-08-23 11:30:00,88.47,88.66,88.07,88.41,8295.0,75.1778,75.3393,74.8379,75.1268,8295.0
2019-08-23 12:00:00,88.33,88.56,88.19,88.36,9579.0,75.0589,75.2543,74.9399,75.0844,9579.0
2019-08-23 12:30:00,88.4,88.63,88.33,88.33,4800.0,75.1183,75.3138,75.0589,75.0589,4800.0
2019-08-23 13:00:00,88.31,88.57,88.24,88.44,6106.0,75.0419,75.2628,74.9824,75.1523,6106.0
2019-08-23 13:30:00,88.31,88.45,88.23,88.38,12877.0,75.0419,75.1608,74.9739,75.1013,12877.0
2019-08-23 14:00:00,88.33,88.57,88.33,88.56,18893.0,75.0589,75.2628,75.0589,75.2543,18893.0
2019-08-23 14:30:00,88.38,88.48,88.21,88.41,19301.0,75.1013,75.1863,74.9569,75.1268,19301.0
2019-08-23 15:00:00,88.39,88.48,88.21,88.35,26365.0,75.1098,75.1863,74.9569,75.0759,26365.0
2019-08-23 15:30:00,88.27,88.33,88.04,88.21,39842.0,75.0079,75.0589,74.8124,74.9569,39842.0
2019-08-26 09:30:00,88.73,89.4,88.73,88.86,14643.0,75.3988,75.9681,75.3988,75.5092,14643.0
2019-08-26 10:00:00,88.99,89.01,88.55,88.61,7608.0,75.6197,75.6367,75.2458,75.2968,7608.0
2019-08-26 10:30:00,88.56,88.62,88.19,88.41,10635.0,75.2543,75.3053,74.9399,75.1268,10635.0
2019-08-26 11:00:00,88.37,88.47,88.16,88.16,11199.0,75.0929,75.1778,74.9144,74.9144,11199.0
2019-08-26 11:30:00,88.27,88.43,88.15,88.29,19493.0,75.0079,75.1438,74.9059,75.0249,19493.0
2019-08-26 12:00:00,88.23,88.63,88.23,88.63,5967.0,74.9739,75.3138,74.9739,75.3138,5967.0
2019-08-26 12:30:00,88.66,88.74,88.49,88.51,5150.0,75.3393,75.4073,75.1948,75.2118,5150.0
2019-08-26 13:00:00,88.44,88.56,88.43,88.47,2423.0,75.1523,75.2543,75.1438,75.1778,2423.0
2019-08-26 13:30:00,88.36,88.55,88.29,88.35,5639.0,75.0844,75.2458,75.0249,75.0759,5639.0
2019-08-26 14:00:00,88.36,88.39,88.25,88.29,3675.0,75.0844,75.1098,74.9909,75.0249,3675.0
2019-08-26 14:30:00,88.29,88.4,88.24,88.4,5138.0,75.0249,75.1183,74.9824,75.1183,5138.0
2019-08-26 15:00:00,88.4,88.57,88.24,88.41,6412.0,75.1183,75.2628,74.9824,75.1268,6412.0
2019-08-26 15:30:00,88.44,88.88,88.42,88.78,30280.0,75.1523,75.5262,75.1353,75.4412,30280.0
2019-08-27 09:30:00,88.99,90.04,88.99,89.57,23850.0,75.6197,76.5119,75.6197,76.1126,23850.0
2019-08-27 10:00:00,89.79,89.89,89.42,89.46,9183.0,76.2995,76.3845,75.9851,76.0191,9183.0
2019-08-27 10:30:00,89.55,89.63,89.03,89.21,6973.0,76.0956,76.1635,75.6537,75.8066,6973.0
2019-08-27 11:00:00,89.12,89.2,88.46,88.72,7167.0,75.7302,75.7981,75.1693,75.3903,7167.0
2019-08-27 11:30:00,88.64,88.8,88.43,88.52,15538.0,75.3223,75.4582,75.1438,75.2203,15538.0
2019-08-27 12:00:00,88.53,89.0,88.36,88.97,10923.0,75.2288,75.6282,75.0844,75.6027,10923.0
2019-08-27 12:30:00,89.09,89.09,88.17,88.27,15285.0,75.7047,75.7047,74.9229,75.0079,15285.0
2019-08-27 13:00:00,88.46,88.74,88.46,88.66,5577.0,75.1693,75.4073,75.1693,75.3393,5577.0
2019-08-27 13:30:00,88.7,88.97,88.64,88.81,6421.0,75.3733,75.6027,75.3223,75.4667,6421.0
2019-08-27 14:00:00,88.84,88.89,88.71,88.75,8909.0,75.4922,75.5347,75.3818,75.4158,8909.0
2019-08-27 14:30:00,88.75,88.86,88.68,88.74,10901.0,75.4158,75.5092,75.3563,75.4073,10901.0
2019-08-27 15:00:00,88.72,88.79,88.33,88.52,15169.0,75.3903,75.4497,75.0589,75.2203,15169.0
2019-08-27 15:30:00,88.59,88.75,88.48,88.61,40564.0,75.2798,75.4158,75.1863,75.2968,40564.0
2019-08-28 09:30:00,88.34,88.76,88.09,88.76,6788.0,75.0674,75.4243,74.8549,75.4243,6788.0
2019-08-28 10:00:00,88.74,88.74,88.36,88.36,1800.0,75.4073,75.4073,75.0844,75.0844,1800.0
2019-08-28 10:30:00,88.32,88.92,88.32,88.84,2808.0,75.0504,75.5602,75.0504,75.4922,2808.0
2019-08-28 11:00:00,88.97,89.1,88.58,88.64,6541.0,75.6027,75.7132,75.2713,75.3223,6541.0
2019-08-28 11:30:00,88.67,88.76,88.35,88.64,19015.0,75.3478,75.4243,75.0759,75.3223,19015.0
2019-08-28 12:00:00,88.6,89.24,88.5,89.06,32407.0,75.2883,75.8321,75.2033,75.6792,32407.0
2019-08-28 12:30:00,89.02,89.15,88.77,89.05,5528.0,75.6452,75.7557,75.4328,75.6707,5528.0
2019-08-28 13:00:00,88.92,89.03,88.91,88.93,1830.0,75.5602,75.6537,75.5517,75.5687,1830.0
2019-08-28 13:30:00,88.88,88.9,88.84,88.9,2298.0,75.5262,75.5432,75.4922,75.5432,2298.0
2019-08-28 14:00:00,88.82,88.97,88.74,88.97,7647.0,75.4752,75.6027,75.4073,75.6027,7647.0
2019-08-28 14:30:00,88.86,89.01,88.71,88.91,3200.0,75.5092,75.6367,75.3818,75.5517,3200.0
2019-08-28 15:00:00,89.02,89.16,88.89,89.01,8028.0,75.6452,75.7642,75.5347,75.6367,8028.0
2019-08-28 15:30:00,88.96,89.25,88.94,89.21,16906.0,75.5942,75.8406,75.5772,75.8066,16906.0
2019-08-29 09:30:00,89.1,89.48,88.64,89.44,8635.0,75.7132,76.0361,75.3223,76.0021,8635.0
2019-08-29 10:00:00,89.44,89.53,89.35,89.53,6157.0,76.0021,76.0786,75.9256,76.0786,6157.0
2019-08-29 10:30:00,89.56,89.58,89.03,89.16,65651.0,76.1041,76.1211,75.6537,75.7642,65651.0
2019-08-29 11:00:00,89.36,89.5,89.19,89.5,2931.0,75.9341,76.0531,75.7896,76.0531,2931.0
2019-08-29 11:30:00,89.5,89.57,89.28,89.36,13933.0,76.0531,76.1126,75.8661,75.9341,13933.0
2019-08-29 12:00:00,89.28,89.28,88.85,88.91,12945.0,75.8661,75.8661,75.5007,75.5517,12945.0
2019-08-29 12:30:00,88.95,89.02,88.91,88.96,4990.0,75.5857,75.6452,75.5517,75.5942,4990.0
2019-08-29 13:00:00,88.97,89.19,88.89,88.97,13941.0,75.6027,75.7896,75.5347,75.6027,13941.0
2019-08-29 13:30:00,89.06,89.36,89.06,89.33,3358.0,75.6792,75.9341,75.6792,75.9086,3358.0
2019-08-29 14:00:00,89.37,89.38,88.93,89.38,3400.0,75.9426,75.9511,75.5687,75.9511,3400.0
2019-08-29 14:30:00,89.66,89.66,89.08,89.43,4585.0,76.189,76.189,75.6962,75.9936,4585.0
2019-08-29 15:00:00,89.31,89.43,89.13,89.16,45132.0,75.8916,75.9936,75.7387,75.7642,45132.0
2019-08-29 15:30:00,89.16,89.42,88.92,89.16,31143.0,75.7642,75.9851,75.5602,75.7642,31143.0
2019-08-30 09:30:00,89.32,89.55,89.03,89.32,11809.0,75.9001,76.0956,75.6537,75.9001,11809.0
2019-08-30 10:00:00,89.4,89.66,89.21,89.63,24196.0,75.9681,76.189,75.8066,76.1635,24196.0
2019-08-30 10:30:00,89.61,89.72,89.15,89.42,28989.0,76.1465,76.24,75.7557,75.9851,28989.0
2019-08-30 11:00:00,89.44,89.48,89.0,89.24,34576.0,76.0021,76.0361,75.6282,75.8321,34576.0
2019-08-30 11:30:00,89.29,89.59,89.25,89.46,9682.0,75.8746,76.1296,75.8406,76.0191,9682.0
2019-08-30 12:00:00,89.52,90.6,89.52,90.5,9300.0,76.0701,76.9878,76.0701,76.9028,9300.0
2019-08-30 12:30:00,90.58,90.59,90.18,90.22,10114.0,76.9708,76.9793,76.6309,76.6649,10114.0
2019-08-30 13:00:00,90.29,90.98,90.29,90.97,10625.0,76.7244,77.3107,76.7244,77.3022,10625.0
2019-08-30 13:30:00,90.98,91.37,90.86,90.86,19246.0,77.3107,77.6421,77.2087,77.2087,19246.0
2019-08-30 14:00:00,90.91,91.11,90.03,90.46,10522.0,77.2512,77.4212,76.5034,76.8688,10522.0
2019-08-30 14:30:00,90.48,90.87,90.45,90.51,9068.0,76.8858,77.2172,76.8603,76.9113,9068.0
2019-08-30 15:00:00,90.45,90.54,90.14,90.25,12668.0,76.8603,76.9368,76.5969,76.6904,12668.0
2019-08-30 15:30:00,90.24,91.57,90.22,91.43,56237.0,76.6819,77.8121,76.6649,77.6931,56237.0
2019-09-03 09:30:00,90.73,90.73,89.75,90.44,5162.0,77.0983,77.0983,76.2655,76.8518,5162.0
2019-09-03 10:00:00,90.24,90.41,89.8,90.39,7499.0,76.6819,76.8264,76.308,76.8094,7499.0
2019-09-03 10:30:00,90.39,90.6,90.31,90.45,4970.0,76.8094,76.9878,76.7414,76.8603,4970.0
2019-09-03 11:00:00,90.37,90.37,90.0,90.0,5237.0,76.7924,76.7924,76.478,76.478,5237.0
2019-09-03 11:30:00,90.01,90.07,89.66,89.82,29532.0,76.4864,76.5374,76.189,76.325,29532.0
2019-09-03 12:00:00,89.81,90.0,89.75,89.83,16574.0,76.3165,76.478,76.2655,76.3335,16574.0
2019-09-03 12:30:00,89.82,89.94,89.74,89.9,24374.0,76.325,76.427,76.257,76.393,24374.0
2019-09-03 13:00:00,89.87,89.92,89.74,89.78,6143.0,76.3675,76.41,76.257,76.291,6143.0
2019-09-03 13:30:00,89.79,89.85,89.68,89.83,6915.0,76.2995,76.3505,76.206,76.3335,6915.0
2019-09-03 14:00:00,89.89,90.02,89.73,90.02,4850.0,76.3845,76.4949,76.2485,76.4949,4850.0
2019-09-03 14:30:00,90.0,90.1,89.89,90.06,7385.0,76.478,76.5629,76.3845,76.5289,7385.0
2019-09-03 15:00:00,90.06,90.1,89.95,90.04,3676.0,76.5289,76.5629,76.4355,76.5119,3676.0
2019-09-03 15:30:00,90.02,90.17,89.89,90.01,31046.0,76.4949,76.6224,76.3845,76.4864,31046.0
2019-09-04 09:30:00,90.35,91.45,90.35,91.39,16835.0,76.7754,77.7101,76.7754,77.6591,16835.0
2019-09-04 10:00:00,91.45,91.54,91.18,91.27,31422.0,77.7101,77.7866,77.4807,77.5571,31422.0
2019-09-04 10:30:00,91.21,91.58,91.21,91.47,44223.0,77.5062,77.8206,77.5062,77.7271,44223.0
2019-09-04 11:00:00,91.43,91.5,91.15,91.38,18598.0,77.6931,77.7526,77.4552,77.6506,18598.0
2019-09-04 11:30:00,91.39,91.43,91.21,91.27,9758.0,77.6591,77.6931,77.5062,77.5571,9758.0
2019-09-04 12:00:00,91.21,91.47,91.19,91.41,6133.0,77.5062,77.7271,77.4892,77.6761,6133.0
2019-09-04 12:30:00,91.38,91.7,91.22,91.61,16200.0,77.6506,77.9225,77.5147,77.8461,16200.0
2019-09-04 13:00:00,91.61,91.67,91.47,91.48,15796.0,77.8461,77.897,77.7271,77.7356,15796.0
2019-09-04 13:30:00,91.49,91.53,91.43,91.46,14796.0,77.7441,77.7781,77.6931,77.7186,14796.0
2019-09-04 14:00:00,91.46,91.54,91.36,91.47,7474.0,77.7186,77.7866,77.6336,77.7271,7474.0
2019-09-04 14:30:00,91.48,91.59,91.48,91.53,7360.0,77.7356,77.8291,77.7356,77.7781,7360.0
2019-09-04 15:00:00,91.54,91.56,91.42,91.55,14176.0,77.7866,77.8036,77.6846,77.7951,14176.0
2019-09-04 15:30:00,91.56,92.27,91.54,91.9,89945.0,77.8036,78.4069,77.7866,78.0925,89945.0
2019-09-05 09:30:00,92.4,93.18,91.93,92.8,11215.0,78.5174,79.1802,78.118,78.8573,11215.0
2019-09-05 10:00:00,92.82,93.37,92.6,93.0,32864.0,78.8743,79.3416,78.6873,79.0272,32864.0
2019-09-05 10:30:00,93.0,93.01,92.07,92.07,9797.0,79.0272,79.0357,78.2369,78.2369,9797.0
2019-09-05 11:00:00,92.17,92.62,92.09,92.58,11418.0,78.3219,78.7043,78.2539,78.6703,11418.0
2019-09-05 11:30:00,92.58,92.76,92.39,92.42,5425.0,78.6703,78.8233,78.5089,78.5344,5425.0
2019-09-05 12:00:00,92.43,92.45,92.23,92.37,3201.0,78.5429,78.5599,78.3729,78.4919,3201.0
2019-09-05 12:30:00,92.38,92.58,92.23,92.58,5002.0,78.5004,78.6703,78.3729,78.6703,5002.0
2019-09-05 13:00:00,92.66,92.66,92.31,92.54,7501.0,78.7383,78.7383,78.4409,78.6363,7501.0
2019-09-05 13:30:00,92.49,92.61,92.42,92.5,18938.0,78.5938,78.6958,78.5344,78.6023,18938.0
2019-09-05 14:00:00,92.53,92.65,92.19,92.4,46432.0,78.6278,78.7298,78.3389,78.5174,46432.0
2019-09-05 14:30:00,92.33,92.49,92.33,92.38,7335.0,78.4579,78.5938,78.4579,78.5004,7335.0
2019-09-05 15:00:00,92.42,92.6,92.37,92.39,12240.0,78.5344,78.6873,78.4919,78.5089,12240.0
2019-09-05 15:30:00,92.3,92.5,92.18,92.25,40745.0,78.4324,78.6023,78.3304,78.3899,40745.0
2019-09-06 09:30:00,93.38,93.56,92.87,93.08,18972.0,79.3501,79.5031,78.9167,79.0952,18972.0
2019-09-06 10:00:00,93.06,93.59,93.05,93.06,16790.0,79.0782,79.5286,79.0697,79.0782,16790.0
2019-09-06 10:30:00,93.06,93.57,92.99,93.53,31343.0,79.0782,79.5116,79.0187,79.4776,31343.0
2019-09-06 11:00:00,93.53,93.62,93.15,93.55,11302.0,79.4776,79.5541,79.1547,79.4946,11302.0
2019-09-06 11:30:00,93.55,93.65,93.43,93.47,23845.0,79.4946,79.5796,79.3926,79.4266,23845.0
2019-09-06 12:00:00,93.44,93.66,93.23,93.46,34415.0,79.4011,79.5881,79.2227,79.4181,34415.0
2019-09-06 12:30:00,93.44,93.51,93.09,93.15,7278.0,79.4011,79.4606,79.1037,79.1547,7278.0
2019-09-06 13:00:00,93.24,93.26,93.16,93.24,2939.0,79.2312,79.2482,79.1632,79.2312,2939.0
2019-09-06 13:30:00,93.23,93.53,93.22,93.49,6080.0,79.2227,79.4776,79.2142,79.4436,6080.0
2019-09-06 14:00:00,93.43,93.62,93.41,93.51,14630.0,79.3926,79.5541,79.3756,79.4606,14630.0
2019-09-06 14:30:00,93.53,93.59,93.32,93.52,29851.0,79.4776,79.5286,79.2991,79.4691,29851.0
2019-09-06 15:00:00,93.54,93.54,93.39,93.48,9159.0,79.4861,79.4861,79.3586,79.4351,9159.0
2019-09-06 15:30:00,93.43,93.54,93.37,93.45,24262.0,79.3926,79.4861,79.3416,79.4096,24262.0
2019-09-09 09:30:00,93.13,93.82,92.78,93.49,19159.0,79.1377,79.724,78.8403,79.4436,19159.0
2019-09-09 10:00:00,93.58,93.7,93.49,93.61,6436.0,79.5201,79.622,79.4436,79.5456,6436.0
2019-09-09 10:30:00,93.56,93.62,93.23,93.29,6493.0,79.5031,79.5541,79.2227,79.2736,6493.0
2019-09-09 11:00:00,93.39,93.54,93.35,93.5,3100.0,79.3586,79.4861,79.3246,79.4521,3100.0
2019-09-09 11:30:00,93.6,93.6,93.39,93.45,6104.0,79.5371,79.5371,79.3586,79.4096,6104.0
2019-09-09 12:00:00,93.47,93.52,93.21,93.45,11300.0,79.4266,79.4691,79.2057,79.4096,11300.0
2019-09-09 12:30:00,93.39,93.39,93.17,93.3,6288.0,79.3586,79.3586,79.1717,79.2821,6288.0
2019-09-09 13:00:00,93.28,93.32,93.1,93.18,1600.0,79.2651,79.2991,79.1122,79.1802,1600.0
2019-09-09 13:30:00,93.07,93.22,92.86,93.22,6801.0,79.0867,79.2142,78.9083,79.2142,6801.0
2019-09-09 14:00:00,93.11,93.29,93.04,93.17,5635.0,79.1207,79.2736,79.0612,79.1717,5635.0
2019-09-09 14:30:00,93.19,93.34,92.83,92.92,5940.0,79.1887,79.3161,78.8828,78.9592,5940.0
2019-09-09 15:00:00,92.94,93.22,92.87,93.09,4403.0,78.9762,79.2142,78.9167,79.1037,4403.0
2019-09-09 15:30:00,93.09,93.36,93.07,93.32,27799.0,79.1037,79.3331,79.0867,79.2991,27799.0
2019-09-10 09:30:00,92.87,94.22,92.68,92.7,59392.0,78.9167,80.0639,78.7553,78.7723,59392.0
2019-09-10 10:00:00,92.94,93.15,92.78,92.78,4924.0,78.9762,79.1547,78.8403,78.8403,4924.0
2019-09-10 10:30:00,92.78,93.35,92.75,93.3,3769.0,78.8403,79.3246,78.8148,79.2821,3769.0
2019-09-10 11:00:00,93.24,93.4,93.22,93.34,4561.0,79.2312,79.3671,79.2142,79.3161,4561.0
2019-09-10 11:30:00,93.28,93.43,93.13,93.27,8249.0,79.2651,79.3926,79.1377,79.2566,8249.0
2019-09-10 12:00:00,93.26,93.5,93.14,93.43,8164.0,79.2482,79.4521,79.1462,79.3926,8164.0
2019-09-10 12:30:00,93.3,93.44,93.06,93.06,5776.0,79.2821,79.4011,79.0782,79.0782,5776.0
2019-09-10 13:00:00,92.93,93.07,92.72,92.86,13853.0,78.9677,79.0867,78.7893,78.9083,13853.0
2019-09-10 13:30:00,92.84,93.08,92.81,92.94,15916.0,78.8913,79.0952,78.8658,78.9762,15916.0
2019-09-10 14:00:00,92.99,92.99,92.47,92.62,11693.0,79.0187,79.0187,78.5768,78.7043,11693.0
2019-09-10 14:30:00,92.54,92.91,92.53,92.81,13552.0,78.6363,78.9507,78.6278,78.8658,13552.0
2019-09-10 15:00:00,92.84,92.99,92.68,92.71,29631.0,78.8913,79.0187,78.7553,78.7808,29631.0
2019-09-10 15:30:00,92.66,93.04,92.66,92.94,61855.0,78.7383,79.0612,78.7383,78.9762,61855.0
2019-09-11 09:30:00,92.78,93.44,92.28,92.84,5044.0,78.8403,79.4011,78.4154,78.8913,5044.0
2019-09-11 10:00:00,92.89,92.91,92.03,92.03,29007.0,78.9337,78.9507,78.203,78.203,29007.0
2019-09-11 10:30:00,92.19,92.71,92.09,92.52,8299.0,78.3389,78.7808,78.2539,78.6193,8299.0
2019-09-11 11:00:00,92.51,92.51,92.22,92.27,3601.0,78.6108,78.6108,78.3644,78.4069,3601.0
2019-09-11 11:30:00,92.24,92.3,92.09,92.09,3690.0,78.3814,78.4324,78.2539,78.2539,3690.0
2019-09-11 12:00:00,92.13,92.6,92.11,92.52,2797.0,78.2879,78.6873,78.2709,78.6193,2797.0
2019-09-11 12:30:00,92.52,92.72,92.52,92.64,6045.0,78.6193,78.7893,78.6193,78.7213,6045.0
2019-09-11 13:00:00,92.59,92.92,92.56,92.84,9408.0,78.6788,78.9592,78.6533,78.8913,9408.0
2019-09-11 13:30:00,92.92,93.15,92.7,93.01,9332.0,78.9592,79.1547,78.7723,79.0357,9332.0
2019-09-11 14:00:00,93.02,93.06,92.68,92.93,7195.0,79.0442,79.0782,78.7553,78.9677,7195.0
2019-09-11 14:30:00,93.0,93.0,92.63,92.64,6483.0,79.0272,79.0272,78.7128,78.7213,6483.0
2019-09-11 15:00:00,92.69,92.86,92.54,92.54,7106.0,78.7638,78.9083,78.6363,78.6363,7106.0
2019-09-11 15:30:00,92.56,93.06,92.48,92.8,33951.0,78.6533,79.0782,78.5853,78.8573,33951.0
2019-09-12 09:30:00,93.35,94.23,93.35,94.23,9195.0,79.3246,80.0724,79.3246,80.0724,9195.0
2019-09-12 10:00:00,94.22,94.22,93.41,93.5,23257.0,80.0639,80.0639,79.3756,79.4521,23257.0
2019-09-12 10:30:00,93.55,93.98,93.45,93.67,91624.0,79.4946,79.86,79.4096,79.5966,91624.0
2019-09-12 11:00:00,93.54,93.55,93.06,93.45,4392.0,79.4861,79.4946,79.0782,79.4096,4392.0
2019-09-12 11:30:00,93.45,93.45,93.11,93.23,4874.0,79.4096,79.4096,79.1207,79.2227,4874.0
2019-09-12 12:00:00,93.11,93.13,93.02,93.02,3088.0,79.1207,79.1377,79.0442,79.0442,3088.0
2019-09-12 12:30:00,93.03,93.11,92.57,92.61,5454.0,79.0527,79.1207,78.6618,78.6958,5454.0
2019-09-12 13:00:00,92.56,92.68,92.38,92.53,22292.0,78.6533,78.7553,78.5004,78.6278,22292.0
2019-09-12 13:30:00,92.4,92.55,92.36,92.48,15170.0,78.5174,78.6448,78.4834,78.5853,15170.0
2019-09-12 14:00:00,92.53,92.54,92.36,92.5,12053.0,78.6278,78.6363,78.4834,78.6023,12053.0
2019-09-12 14:30:00,92.5,92.64,92.45,92.58,16831.0,78.6023,78.7213,78.5599,78.6703,16831.0
2019-09-12 15:00:00,92.57,92.79,92.5,92.59,17467.0,78.6618,78.8488,78.6023,78.6788,17467.0
2019-09-12 15:30:00,92.58,92.95,92.56,92.9,42687.0,78.6703,78.9847,78.6533,78.9422,42687.0
2019-09-13 09:30:00,92.65,93.77,92.65,93.66,47231.0,78.7298,79.6815,78.7298,79.5881,47231.0
2019-09-13 10:00:00,93.75,94.24,93.69,94.03,5708.0,79.6645,80.0809,79.6135,79.9025,5708.0
2019-09-13 10:30:00,94.1,94.44,93.91,94.09,117714.0,79.9619,80.2509,79.8005,79.9534,117714.0
2019-09-13 11:00:00,94.08,94.16,93.8,94.0,56143.0,79.945,80.0129,79.707,79.877,56143.0
2019-09-13 11:30:00,94.0,94.05,93.53,93.54,4983.0,79.877,79.9195,79.4776,79.4861,4983.0
2019-09-13 12:00:00,93.53,93.53,93.27,93.35,8869.0,79.4776,79.4776,79.2566,79.3246,8869.0
2019-09-13 12:30:00,93.36,93.48,93.15,93.3,18460.0,79.3331,79.4351,79.1547,79.2821,18460.0
2019-09-13 13:00:00,93.27,93.59,93.01,93.39,6619.0,79.2566,79.5286,79.0357,79.3586,6619.0
2019-09-13 13:30:00,93.32,93.44,93.09,93.43,6841.0,79.2991,79.4011,79.1037,79.3926,6841.0
2019-09-13 14:00:00,93.49,93.61,93.34,93.58,6774.0,79.4436,79.5456,79.3161,79.5201,6774.0
2019-09-13 14:30:00,93.48,93.68,93.41,93.57,39268.0,79.4351,79.605,79.3756,79.5116,39268.0
2019-09-13 15:00:00,93.67,93.67,93.25,93.34,8920.0,79.5966,79.5966,79.2397,79.3161,8920.0
2019-09-13 15:30:00,93.41,93.75,93.33,93.54,69469.0,79.3756,79.6645,79.3076,79.4861,69469.0
2019-09-16 09:30:00,93.42,93.46,92.5,93.31,2361.0,79.3841,79.4181,78.6023,79.2906,2361.0
2019-09-16 10:00:00,93.26,93.56,93.21,93.44,10100.0,79.2482,79.5031,79.2057,79.4011,10100.0
2019-09-16 10:30:00,93.37,93.69,93.3,93.63,19149.0,79.3416,79.6135,79.2821,79.5626,19149.0
2019-09-16 11:00:00,93.64,93.92,93.6,93.92,11310.0,79.5711,79.809,79.5371,79.809,11310.0
2019-09-16 11:30:00,93.95,93.98,93.35,93.36,7537.0,79.8345,79.86,79.3246,79.3331,7537.0
2019-09-16 12:00:00,93.36,93.36,92.92,93.03,6775.0,79.3331,79.3331,78.9592,79.0527,6775.0
2019-09-16 12:30:00,93.02,93.13,92.62,93.08,27624.0,79.0442,79.1377,78.7043,79.0952,27624.0
2019-09-16 13:00:00,93.02,93.1,92.8,93.05,21852.0,79.0442,79.1122,78.8573,79.0697,21852.0
2019-09-16 13:30:00,93.05,93.12,92.97,93.08,10015.0,79.0697,79.1292,79.0017,79.0952,10015.0
2019-09-16 14:00:00,93.09,93.09,92.86,93.09,7911.0,79.1037,79.1037,78.9083,79.1037,7911.0
2019-09-16 14:30:00,93.06,93.09,92.96,92.99,7357.0,79.0782,79.1037,78.9932,79.0187,7357.0
2019-09-16 15:00:00,93.03,93.3,92.99,93.13,10792.0,79.0527,79.2821,79.0187,79.1377,10792.0
2019-09-16 15:30:00,93.08,93.13,92.89,92.89,49320.0,79.0952,79.1377,78.9337,78.9337,49320.0
2019-09-17 09:30:00,92.21,93.56,90.2,93.05,37979.0,78.3559,79.5031,76.6479,79.0697,37979.0
2019-09-17 10:00:00,92.92,93.41,92.82,93.4,49638.0,78.9592,79.3756,78.8743,79.3671,49638.0
2019-09-17 10:30:00,93.41,93.77,93.36,93.57,75212.0,79.3756,79.6815,79.3331,79.5116,75212.0
2019-09-17 11:00:00,93.57,94.0,93.46,93.9,62192.0,79.5116,79.877,79.4181,79.792,62192.0
2019-09-17 11:30:00,93.89,94.06,93.84,94.06,13974.0,79.7835,79.928,79.741,79.928,13974.0
2019-09-17 12:00:00,94.06,94.15,93.86,94.08,18050.0,79.928,80.0044,79.758,79.945,18050.0
2019-09-17 12:30:00,94.1,94.21,94.0,94.12,22409.0,79.9619,80.0554,79.877,79.9789,22409.0
2019-09-17 13:00:00,94.2,94.68,94.12,94.51,19270.0,80.0469,80.4548,79.9789,80.3103,19270.0
2019-09-17 13:30:00,94.51,94.99,94.51,94.62,19236.0,80.3103,80.7182,80.3103,80.4038,19236.0
2019-09-17 14:00:00,94.68,94.9,94.61,94.64,12159.0,80.4548,80.6418,80.3953,80.4208,12159.0
2019-09-17 14:30:00,94.66,94.85,94.39,94.43,22228.0,80.4378,80.5993,80.2084,80.2424,22228.0
2019-09-17 15:00:00,94.44,94.84,94.42,94.74,24614.0,80.2509,80.5908,80.2339,80.5058,24614.0
2019-09-17 15:30:00,94.74,95.69,94.57,95.6,81998.0,80.5058,81.3131,80.3613,81.2366,81998.0
2019-09-18 09:30:00,95.91,95.91,94.92,95.19,6415.0,81.5,81.5,80.6587,80.8882,6415.0
2019-09-18 10:00:00,95.02,95.42,94.99,95.27,41104.0,80.7437,81.0836,80.7182,80.9562,41104.0
2019-09-18 10:30:00,95.37,95.4,95.16,95.16,13677.0,81.0411,81.0666,80.8627,80.8627,13677.0
2019-09-18 11:00:00,95.2,95.43,95.16,95.43,2793.0,80.8967,81.0921,80.8627,81.0921,2793.0
2019-09-18 11:30:00,95.39,95.53,95.27,95.36,10846.0,81.0581,81.1771,80.9562,81.0326,10846.0
2019-09-18 12:00:00,95.36,95.44,95.26,95.32,9964.0,81.0326,81.1006,80.9477,80.9986,9964.0
2019-09-18 12:30:00,95.31,95.41,95.13,95.41,14957.0,80.9901,81.0751,80.8372,81.0751,14957.0
2019-09-18 13:00:00,95.41,95.5,95.23,95.34,37365.0,81.0751,81.1516,80.9222,81.0156,37365.0
2019-09-18 13:30:00,95.31,95.5,95.18,95.5,4660.0,80.9901,81.1516,80.8797,81.1516,4660.0
2019-09-18 14:00:00,95.43,95.43,94.91,95.05,10713.0,81.0921,81.0921,80.6502,80.7692,10713.0
2019-09-18 14:30:00,95.05,95.31,94.9,95.14,21723.0,80.7692,80.9901,80.6418,80.8457,21723.0
2019-09-18 15:00:00,95.2,95.3,94.62,94.62,61983.0,80.8967,80.9817,80.4038,80.4038,61983.0
2019-09-18 15:30:00,94.63,95.24,94.41,94.95,53088.0,80.4123,80.9307,80.2254,80.6842,53088.0
2019-09-19 09:30:00,95.07,95.25,94.15,94.53,6240.0,80.7862,80.9392,80.0044,80.3273,6240.0
2019-09-19 10:00:00,94.52,94.96,94.52,94.67,4573.0,80.3188,80.6927,80.3188,80.4463,4573.0
2019-09-19 10:30:00,94.59,94.79,94.55,94.63,5560.0,80.3783,80.5483,80.3443,80.4123,5560.0
2019-09-19 11:00:00,94.85,94.92,94.63,94.74,1886.0,80.5993,80.6587,80.4123,80.5058,1886.0
2019-09-19 11:30:00,94.73,94.85,94.66,94.79,11433.0,80.4973,80.5993,80.4378,80.5483,11433.0
2019-09-19 12:00:00,94.78,94.85,94.62,94.66,3322.0,80.5398,80.5993,80.4038,80.4378,3322.0
2019-09-19 12:30:00,94.66,95.0,94.66,94.96,3039.0,80.4378,80.7267,80.4378,80.6927,3039.0
2019-09-19 13:00:00,95.04,95.05,94.65,94.82,19935.0,80.7607,80.7692,80.4293,80.5738,19935.0
2019-09-19 13:30:00,94.76,94.89,94.7,94.86,15646.0,80.5228,80.6333,80.4718,80.6078,15646.0
2019-09-19 14:00:00,94.82,94.87,94.74,94.82,4533.0,80.5738,80.6163,80.5058,80.5738,4533.0
2019-09-19 14:30:00,94.89,94.89,94.54,94.74,4513.0,80.6333,80.6333,80.3358,80.5058,4513.0
2019-09-19 15:00:00,94.65,94.8,94.62,94.62,6475.0,80.4293,80.5568,80.4038,80.4038,6475.0
2019-09-19 15:30:00,94.59,94.82,94.54,94.8,27498.0,80.3783,80.5738,80.3358,80.5568,27498.0
2019-09-20 09:30:00,95.12,95.12,94.77,94.99,6014.0,80.8287,80.8287,80.5313,80.7182,6014.0
2019-09-20 10:00:00,94.91,94.94,94.73,94.73,5025.0,80.6502,80.6757,80.4973,80.4973,5025.0
2019-09-20 10:30:00,94.75,95.04,94.63,95.02,5050.0,80.5143,80.7607,80.4123,80.7437,5050.0
2019-09-20 11:00:00,94.99,95.06,94.82,94.92,15052.0,80.7182,80.7777,80.5738,80.6587,15052.0
2019-09-20 11:30:00,94.96,95.0,94.9,94.95,14105.0,80.6927,80.7267,80.6418,80.6842,14105.0
2019-09-20 12:00:00,94.93,94.96,94.85,94.91,16627.0,80.6672,80.6927,80.5993,80.6502,16627.0
2019-09-20 12:30:00,94.91,94.92,94.85,94.88,11749.0,80.6502,80.6587,80.5993,80.6248,11749.0
2019-09-20 13:00:00,94.91,94.92,94.5,94.84,13330.0,80.6502,80.6587,80.3018,80.5908,13330.0
2019-09-20 13:30:00,94.81,94.97,94.68,94.85,14082.0,80.5653,80.7012,80.4548,80.5993,14082.0
2019-09-20 14:00:00,94.88,94.96,94.74,94.8,16139.0,80.6248,80.6927,80.5058,80.5568,16139.0
2019-09-20 14:30:00,94.84,94.88,94.61,94.65,16827.0,80.5908,80.6248,80.3953,80.4293,16827.0
2019-09-20 15:00:00,94.62,94.8,94.54,94.66,23191.0,80.4038,80.5568,80.3358,80.4378,23191.0
2019-09-20 15:30:00,94.7,95.01,94.42,94.46,129075.0,80.4718,80.7352,80.2339,80.2679,129075.0
2019-09-23 09:30:00,94.94,94.94,94.09,94.56,4268.0,80.6757,80.6757,79.9534,80.3528,4268.0
2019-09-23 10:00:00,94.79,94.79,94.21,94.31,4266.0,80.5483,80.5483,80.0554,80.1404,4266.0
2019-09-23 10:30:00,94.23,94.33,94.12,94.23,4675.0,80.0724,80.1574,79.9789,80.0724,4675.0
2019-09-23 11:00:00,94.22,94.5,93.8,93.8,10930.0,80.0639,80.3018,79.707,79.707,10930.0
2019-09-23 11:30:00,93.81,94.01,93.61,93.69,10505.0,79.7155,79.8855,79.5456,79.6135,10505.0
2019-09-23 12:00:00,93.72,93.76,93.54,93.7,22151.0,79.639,79.673,79.4861,79.622,22151.0
2019-09-23 12:30:00,93.69,93.78,93.64,93.71,23813.0,79.6135,79.69,79.5711,79.6305,23813.0
2019-09-23 13:00:00,93.74,93.75,93.62,93.72,9978.0,79.656,79.6645,79.5541,79.639,9978.0
2019-09-23 13:30:00,93.73,94.01,93.69,94.01,18881.0,79.6475,79.8855,79.6135,79.8855,18881.0
2019-09-23 14:00:00,93.98,94.34,93.97,94.34,10357.0,79.86,80.1659,79.8515,80.1659,10357.0
2019-09-23 14:30:00,94.33,94.67,94.31,94.67,11100.0,80.1574,80.4463,80.1404,80.4463,11100.0
2019-09-23 15:00:00,94.69,94.94,94.64,94.91,18596.0,80.4633,80.6757,80.4208,80.6502,18596.0
2019-09-23 15:30:00,94.89,95.01,94.72,94.95,45341.0,80.6333,80.7352,80.4888,80.6842,45341.0
2019-09-24 09:30:00,95.08,96.38,94.88,95.37,57977.0,80.7947,81.8994,80.6248,81.0411,57977.0
2019-09-24 10:00:00,95.43,95.52,94.89,94.98,57526.0,81.0921,81.1686,80.6333,80.7097,57526.0
2019-09-24 10:30:00,95.14,95.33,95.09,95.19,3200.0,80.8457,81.0071,80.8032,80.8882,3200.0
2019-09-24 11:00:00,95.19,95.6,95.11,95.5,8089.0,80.8882,81.2366,80.8202,81.1516,8089.0
2019-09-24 11:30:00,95.5,96.14,95.43,96.14,4834.0,81.1516,81.6954,81.0921,81.6954,4834.0
2019-09-24 12:00:00,96.06,96.06,95.91,96.03,3050.0,81.6275,81.6275,81.5,81.602,3050.0
2019-09-24 12:30:00,96.02,96.11,95.74,96.03,5211.0,81.5935,81.67,81.3555,81.602,5211.0
2019-09-24 13:00:00,95.96,96.13,95.59,95.63,40159.0,81.5425,81.6869,81.2281,81.2621,40159.0
2019-09-24 13:30:00,95.6,96.19,95.6,95.93,10556.0,81.2366,81.7379,81.2366,81.517,10556.0
2019-09-24 14:00:00,95.9,96.32,95.84,96.08,10282.0,81.4915,81.8484,81.4405,81.6445,10282.0
2019-09-24 14:30:00,96.18,96.27,96.05,96.23,5789.0,81.7294,81.8059,81.619,81.7719,5789.0
2019-09-24 15:00:00,96.23,96.32,96.05,96.18,13529.0,81.7719,81.8484,81.619,81.7294,13529.0
2019-09-24 15:30:00,96.15,96.27,95.99,96.26,48184.0,81.7039,81.8059,81.568,81.7974,48184.0
2019-09-25 09:30:00,96.19,96.19,95.18,95.48,61353.0,81.7379,81.7379,80.8797,81.1346,61353.0
2019-09-25 10:00:00,95.49,95.62,95.4,95.52,81242.0,81.1431,81.2536,81.0666,81.1686,81242.0
2019-09-25 10:30:00,95.58,96.06,95.52,95.93,35462.0,81.2196,81.6275,81.1686,81.517,35462.0
2019-09-25 11:00:00,95.94,95.98,95.45,95.51,39266.0,81.5255,81.5595,81.1091,81.1601,39266.0
2019-09-25 11:30:00,95.5,95.56,95.44,95.51,20851.0,81.1516,81.2026,81.1006,81.1601,20851.0
2019-09-25 12:00:00,95.49,95.65,95.42,95.55,22696.0,81.1431,81.2791,81.0836,81.1941,22696.0
2019-09-25 12:30:00,95.56,95.65,95.5,95.6,11329.0,81.2026,81.2791,81.1516,81.2366,11329.0
2019-09-25 13:00:00,95.62,95.71,95.55,95.7,40285.0,81.2536,81.3301,81.1941,81.3216,40285.0
2019-09-25 13:30:00,95.69,95.82,95.61,95.7,55337.0,81.3131,81.4235,81.2451,81.3216,55337.0
2019-09-25 14:00:00,95.72,95.83,95.69,95.74,15067.0,81.3385,81.432,81.3131,81.3555,15067.0
2019-09-25 14:30:00,95.78,95.91,95.76,95.88,9060.0,81.3895,81.5,81.3725,81.4745,9060.0
2019-09-25 15:00:00,95.91,96.29,95.88,95.94,21100.0,81.5,81.8229,81.4745,81.5255,21100.0
2019-09-25 15:30:00,95.94,96.37,95.94,96.34,44837.0,81.5255,81.8909,81.5255,81.8654,44837.0
2019-09-26 09:30:00,95.96,96.79,94.82,94.82,37036.0,81.5425,82.2478,80.5738,80.5738,37036.0
2019-09-26 10:00:00,94.99,95.31,94.65,95.18,85689.0,80.7182,80.9901,80.4293,80.8797,85689.0
2019-09-26 10:30:00,95.16,95.66,94.99,95.51,31374.0,80.8627,81.2876,80.7182,81.1601,31374.0
2019-09-26 11:00:00,95.56,95.63,95.21,95.47,83222.0,81.2026,81.2621,80.9052,81.1261,83222.0
2019-09-26 11:30:00,95.44,95.59,95.25,95.55,34522.0,81.1006,81.2281,80.9392,81.1941,34522.0
2019-09-26 12:00:00,95.56,95.58,95.39,95.5,25791.0,81.2026,81.2196,81.0581,81.1516,25791.0
2019-09-26 12:30:00,95.48,95.75,95.03,95.37,90082.0,81.1346,81.364,80.7522,81.0411,90082.0
2019-09-26 13:00:00,95.37,95.54,95.08,95.45,81374.0,81.0411,81.1856,80.7947,81.1091,81374.0
2019-09-26 13:30:00,95.45,95.5,94.38,94.59,26647.0,81.1091,81.1516,80.1999,80.3783,26647.0
2019-09-26 14:00:00,94.67,94.82,94.36,94.36,4650.0,80.4463,80.5738,80.1829,80.1829,4650.0
2019-09-26 14:30:00,94.41,94.5,94.3,94.5,9025.0,80.2254,80.3018,80.1319,80.3018,9025.0
2019-09-26 15:00:00,94.57,94.72,94.4,94.64,13562.0,80.3613,80.4888,80.2169,80.4208,13562.0
2019-09-26 15:30:00,94.68,94.68,94.27,94.33,35370.0,80.4548,80.4548,80.1064,80.1574,35370.0
2019-09-27 09:30:00,93.92,93.98,93.0,93.12,9445.0,79.809,79.86,79.0272,79.1292,9445.0
2019-09-27 10:00:00,93.12,93.12,92.51,92.82,18964.0,79.1292,79.1292,78.6108,78.8743,18964.0
2019-09-27 10:30:00,92.84,93.0,92.63,92.75,14992.0,78.8913,79.0272,78.7128,78.8148,14992.0
2019-09-27 11:00:00,92.78,92.89,92.5,92.67,43275.0,78.8403,78.9337,78.6023,78.7468,43275.0
2019-09-27 11:30:00,92.66,92.71,91.87,92.1,37788.0,78.7383,78.7808,78.067,78.2624,37788.0
2019-09-27 12:00:00,92.14,92.19,91.31,91.39,16219.0,78.2964,78.3389,77.5911,77.6591,16219.0
2019-09-27 12:30:00,91.35,91.35,90.81,90.81,64143.0,77.6251,77.6251,77.1663,77.1663,64143.0
2019-09-27 13:00:00,90.86,90.99,90.74,90.85,14793.0,77.2087,77.3192,77.1068,77.2002,14793.0
2019-09-27 13:30:00,90.97,90.97,90.69,90.77,11594.0,77.3022,77.3022,77.0643,77.1323,11594.0
2019-09-27 14:00:00,90.73,90.85,90.6,90.85,9880.0,77.0983,77.2002,76.9878,77.2002,9880.0
2019-09-27 14:30:00,90.91,91.39,90.89,91.11,13516.0,77.2512,77.6591,77.2342,77.4212,13516.0
2019-09-27 15:00:00,91.13,91.52,91.13,91.48,18021.0,77.4382,77.7696,77.4382,77.7356,18021.0
2019-09-27 15:30:00,91.47,91.47,91.19,91.4,52101.0,77.7271,77.7271,77.4892,77.6676,52101.0
2019-09-30 09:30:00,90.94,91.58,90.51,91.11,18875.0,77.2767,77.8206,76.9113,77.4212,18875.0
2019-09-30 10:00:00,91.18,91.25,90.92,91.2,30174.0,77.4807,77.5401,77.2597,77.4977,30174.0
2019-09-30 10:30:00,91.15,91.48,91.12,91.31,27032.0,77.4552,77.7356,77.4297,77.5911,27032.0
2019-09-30 11:00:00,91.39,91.59,91.19,91.4,6402.0,77.6591,77.8291,77.4892,77.6676,6402.0
2019-09-30 11:30:00,91.39,91.67,91.33,91.61,9319.0,77.6591,77.897,77.6081,77.8461,9319.0
2019-09-30 12:00:00,91.62,91.69,91.35,91.45,7911.0,77.8546,77.914,77.6251,77.7101,7911.0
2019-09-30 12:30:00,91.43,91.59,91.17,91.3,15516.0,77.6931,77.8291,77.4722,77.5826,15516.0
2019-09-30 13:00:00,91.31,91.52,91.26,91.42,7908.0,77.5911,77.7696,77.5486,77.6846,7908.0
2019-09-30 13:30:00,91.4,91.58,91.16,91.39,11261.0,77.6676,77.8206,77.4637,77.6591,11261.0
2019-09-30 14:00:00,91.4,91.59,91.3,91.48,18761.0,77.6676,77.8291,77.5826,77.7356,18761.0
2019-09-30 14:30:00,91.44,91.56,91.28,91.34,6859.0,77.7016,77.8036,77.5656,77.6166,6859.0
2019-09-30 15:00:00,91.35,91.86,91.34,91.8,55799.0,77.6251,78.0585,77.6166,78.0075,55799.0
2019-09-30 15:30:00,91.81,91.94,91.47,91.52,73906.0,78.016,78.1265,77.7271,77.7696,73906.0
2019-10-01 09:30:00,91.14,91.46,90.73,91.34,4704.0,77.4467,77.7186,77.0983,77.6166,4704.0
2019-10-01 10:00:00,91.34,91.61,91.22,91.3,5247.0,77.6166,77.8461,77.5147,77.5826,5247.0
2019-10-01 10:30:00,91.37,91.56,90.76,90.81,91819.0,77.6421,77.8036,77.1238,77.1663,91819.0
2019-10-01 11:00:00,90.8,90.91,90.44,90.56,16877.0,77.1578,77.2512,76.8518,76.9538,16877.0
2019-10-01 11:30:00,90.58,90.81,90.42,90.52,10617.0,76.9708,77.1663,76.8348,76.9198,10617.0
2019-10-01 12:00:00,90.48,90.49,90.2,90.37,10949.0,76.8858,76.8943,76.6479,76.7924,10949.0
2019-10-01 12:30:00,90.33,90.33,90.05,90.25,9011.0,76.7584,76.7584,76.5204,76.6904,9011.0
2019-10-01 13:00:00,90.25,90.33,89.99,90.02,8082.0,76.6904,76.7584,76.4695,76.4949,8082.0
2019-10-01 13:30:00,89.98,90.09,89.86,89.89,7526.0,76.461,76.5544,76.359,76.3845,7526.0
2019-10-01 14:00:00,89.92,90.14,89.92,90.03,11703.0,76.41,76.5969,76.41,76.5034,11703.0
2019-10-01 14:30:00,90.01,90.02,89.84,89.86,14035.0,76.4864,76.4949,76.342,76.359,14035.0
2019-10-01 15:00:00,89.9,90.02,89.67,89.88,22286.0,76.393,76.4949,76.1975,76.376,22286.0
2019-10-01 15:30:00,89.88,90.04,89.79,89.95,48767.0,76.376,76.5119,76.2995,76.4355,48767.0
2019-10-02 09:30:00,89.25,89.97,88.86,89.37,9066.0,75.8406,76.4525,75.5092,75.9426,9066.0
2019-10-02 10:00:00,89.6,89.94,89.25,89.6,13233.0,76.138,76.427,75.8406,76.138,13233.0
2019-10-02 10:30:00,89.64,89.84,89.55,89.69,16473.0,76.172,76.342,76.0956,76.2145,16473.0
2019-10-02 11:00:00,89.73,90.17,89.72,89.77,12783.0,76.2485,76.6224,76.24,76.2825,12783.0
2019-10-02 11:30:00,89.66,89.67,88.96,89.06,15074.0,76.189,76.1975,75.5942,75.6792,15074.0
2019-10-02 12:00:00,89.01,89.02,88.6,88.6,12094.0,75.6367,75.6452,75.2883,75.2883,12094.0
2019-10-02 12:30:00,88.63,88.86,88.45,88.79,16010.0,75.3138,75.5092,75.1608,75.4497,16010.0
2019-10-02 13:00:00,88.83,88.89,88.66,88.72,10256.0,75.4837,75.5347,75.3393,75.3903,10256.0
2019-10-02 13:30:00,88.81,88.98,88.69,88.95,11402.0,75.4667,75.6112,75.3648,75.5857,11402.0
2019-10-02 14:00:00,88.93,89.08,88.89,89.08,14640.0,75.5687,75.6962,75.5347,75.6962,14640.0
2019-10-02 14:30:00,89.09,89.31,89.0,89.21,14496.0,75.7047,75.8916,75.6282,75.8066,14496.0
2019-10-02 15:00:00,89.23,89.26,88.84,88.88,13674.0,75.8236,75.8491,75.4922,75.5262,13674.0
2019-10-02 15:30:00,88.85,89.14,88.79,88.97,47940.0,75.5007,75.7472,75.4497,75.6027,47940.0
2019-10-03 09:30:00,89.08,89.36,88.62,89.12,11537.0,75.6962,75.9341,75.3053,75.7302,11537.0
2019-10-03 10:00:00,89.34,89.41,89.01,89.26,5908.0,75.9171,75.9766,75.6367,75.8491,5908.0
2019-10-03 10:30:00,89.25,89.72,89.25,89.72,6727.0,75.8406,76.24,75.8406,76.24,6727.0
2019-10-03 11:00:00,89.71,89.91,89.55,89.8,5112.0,76.2315,76.4015,76.0956,76.308,5112.0
2019-10-03 11:30:00,89.79,90.02,89.75,89.91,7619.0,76.2995,76.4949,76.2655,76.4015,7619.0
2019-10-03 12:00:00,89.99,90.02,89.85,90.0,8495.0,76.4695,76.4949,76.3505,76.478,8495.0
2019-10-03 12:30:00,89.97,90.05,89.88,90.04,30804.0,76.4525,76.5204,76.376,76.5119,30804.0
2019-10-03 13:00:00,90.01,90.06,89.95,89.99,2908.0,76.4864,76.5289,76.4355,76.4695,2908.0
2019-10-03 13:30:00,90.02,90.15,89.98,90.15,4531.0,76.4949,76.6054,76.461,76.6054,4531.0
2019-10-03 14:00:00,90.02,90.07,89.73,89.75,3628.0,76.4949,76.5374,76.2485,76.2655,3628.0
2019-10-03 14:30:00,89.75,89.77,89.53,89.74,12451.0,76.2655,76.2825,76.0786,76.257,12451.0
2019-10-03 15:00:00,89.78,89.8,89.68,89.69,4277.0,76.291,76.308,76.206,76.2145,4277.0
2019-10-03 15:30:00,89.71,89.96,89.71,89.9,24392.0,76.2315,76.444,76.2315,76.393,24392.0
2019-10-04 09:30:00,90.45,91.8,90.32,91.8,14764.0,76.8603,78.0075,76.7499,78.0075,14764.0
2019-10-04 10:00:00,91.8,92.73,91.64,92.54,36857.0,78.0075,78.7978,77.8715,78.6363,36857.0
2019-10-04 10:30:00,92.58,92.65,92.34,92.55,6673.0,78.6703,78.7298,78.4664,78.6448,6673.0
2019-10-04 11:00:00,92.62,92.77,92.52,92.65,5263.0,78.7043,78.8318,78.6193,78.7298,5263.0
2019-10-04 11:30:00,92.68,92.73,92.27,92.38,13607.0,78.7553,78.7978,78.4069,78.5004,13607.0
2019-10-04 12:00:00,92.36,92.72,92.34,92.7,5539.0,78.4834,78.7893,78.4664,78.7723,5539.0
2019-10-04 12:30:00,92.71,92.89,92.67,92.75,13193.0,78.7808,78.9337,78.7468,78.8148,13193.0
2019-10-04 13:00:00,92.75,93.12,92.71,93.12,17891.0,78.8148,79.1292,78.7808,79.1292,17891.0
2019-10-04 13:30:00,93.13,93.42,93.13,93.27,16269.0,79.1377,79.3841,79.1377,79.2566,16269.0
2019-10-04 14:00:00,93.25,93.52,93.08,93.39,11154.0,79.2397,79.4691,79.0952,79.3586,11154.0
2019-10-04 14:30:00,93.32,93.56,93.24,93.56,13984.0,79.2991,79.5031,79.2312,79.5031,13984.0
2019-10-04 15:00:00,93.5,93.5,93.13,93.2,26983.0,79.4521,79.4521,79.1377,79.1972,26983.0
2019-10-04 15:30:00,93.2,93.37,93.16,93.16,64233.0,79.1972,79.3416,79.1632,79.1632,64233.0
2019-10-07 09:30:00,93.28,93.28,92.91,92.91,6701.0,79.2651,79.2651,78.9507,78.9507,6701.0
2019-10-07 10:00:00,92.93,93.34,92.67,93.11,7328.0,78.9677,79.3161,78.7468,79.1207,7328.0
2019-10-07 10:30:00,93.17,93.17,92.82,93.05,19377.0,79.1717,79.1717,78.8743,79.0697,19377.0
2019-10-07 11:00:00,93.08,93.24,92.85,92.86,22200.0,79.0952,79.2312,78.8998,78.9083,22200.0
2019-10-07 11:30:00,92.84,92.9,92.74,92.81,8233.0,78.8913,78.9422,78.8063,78.8658,8233.0
2019-10-07 12:00:00,92.84,92.84,92.48,92.53,14958.0,78.8913,78.8913,78.5853,78.6278,14958.0
2019-10-07 12:30:00,92.5,92.57,92.15,92.15,2614.0,78.6023,78.6618,78.3049,78.3049,2614.0
2019-10-07 13:00:00,92.15,92.18,91.8,91.94,7122.0,78.3049,78.3304,78.0075,78.1265,7122.0
2019-10-07 13:30:00,91.96,92.1,91.86,91.92,9823.0,78.1435,78.2624,78.0585,78.1095,9823.0
2019-10-07 14:00:00,91.95,92.03,91.77,91.77,6072.0,78.135,78.203,77.982,77.982,6072.0
2019-10-07 14:30:00,91.78,91.92,91.67,91.91,9226.0,77.9905,78.1095,77.897,78.101,9226.0
2019-10-07 15:00:00,91.91,92.0,91.83,91.99,10541.0,78.101,78.1775,78.033,78.169,10541.0
2019-10-07 15:30:00,91.99,92.07,91.52,91.56,31160.0,78.169,78.2369,77.7696,77.8036,31160.0
2019-10-08 09:30:00,91.63,92.62,91.61,92.42,23507.0,77.8631,78.7043,77.8461,78.5344,23507.0
2019-10-08 10:00:00,92.45,92.46,91.82,91.96,15793.0,78.5599,78.5683,78.0245,78.1435,15793.0
2019-10-08 10:30:00,91.98,92.0,91.71,91.85,16598.0,78.1605,78.1775,77.931,78.05,16598.0
2019-10-08 11:00:00,91.89,91.93,91.38,91.52,57473.0,78.084,78.118,77.6506,77.7696,57473.0
2019-10-08 11:30:00,91.52,91.76,91.48,91.61,10391.0,77.7696,77.9735,77.7356,77.8461,10391.0
2019-10-08 12:00:00,91.62,91.72,91.52,91.66,22465.0,77.8546,77.9395,77.7696,77.8885,22465.0
2019-10-08 12:30:00,91.69,91.96,91.54,91.79,39598.0,77.914,78.1435,77.7866,77.999,39598.0
2019-10-08 13:00:00,91.83,91.93,91.73,91.87,10693.0,78.033,78.118,77.948,78.067,10693.0
2019-10-08 13:30:00,91.93,92.04,91.79,91.95,23240.0,78.118,78.2115,77.999,78.135,23240.0
2019-10-08 14:00:00,91.98,92.03,91.86,92.02,15666.0,78.1605,78.203,78.0585,78.1945,15666.0
2019-10-08 14:30:00,92.0,92.03,91.73,91.82,21033.0,78.1775,78.203,77.948,78.0245,21033.0
2019-10-08 15:00:00,91.83,91.84,91.47,91.61,10705.0,78.033,78.0415,77.7271,77.8461,10705.0
2019-10-08 15:30:00,91.57,91.57,91.11,91.12,31683.0,77.8121,77.8121,77.4212,77.4297,31683.0
2019-10-09 09:30:00,91.65,91.87,91.33,91.51,6856.0,77.88,78.067,77.6081,77.7611,6856.0
2019-10-09 10:00:00,91.6,91.7,91.43,91.51,20400.0,77.8376,77.9225,77.6931,77.7611,20400.0
2019-10-09 10:30:00,91.53,91.55,91.34,91.45,6529.0,77.7781,77.7951,77.6166,77.7101,6529.0
2019-10-09 11:00:00,91.49,91.58,91.37,91.48,14001.0,77.7441,77.8206,77.6421,77.7356,14001.0
2019-10-09 11:30:00,91.51,91.7,91.33,91.44,9500.0,77.7611,77.9225,77.6081,77.7016,9500.0
2019-10-09 12:00:00,91.39,91.5,91.21,91.23,3215.0,77.6591,77.7526,77.5062,77.5231,3215.0
2019-10-09 12:30:00,91.17,91.17,90.98,91.09,5680.0,77.4722,77.4722,77.3107,77.4042,5680.0
2019-10-09 13:00:00,91.1,91.1,90.9,91.02,10449.0,77.4127,77.4127,77.2427,77.3447,10449.0
2019-10-09 13:30:00,91.04,91.14,90.93,90.93,8236.0,77.3617,77.4467,77.2682,77.2682,8236.0
2019-10-09 14:00:00,90.91,90.99,90.86,90.9,5368.0,77.2512,77.3192,77.2087,77.2427,5368.0
2019-10-09 14:30:00,90.9,91.09,90.9,91.05,16826.0,77.2427,77.4042,77.2427,77.3702,16826.0
2019-10-09 15:00:00,91.09,91.17,90.97,91.04,10668.0,77.4042,77.4722,77.3022,77.3617,10668.0
2019-10-09 15:30:00,90.99,91.09,90.59,90.62,43602.0,77.3192,77.4042,76.9793,77.0048,43602.0
2019-10-10 09:30:00,90.25,91.37,90.2,90.94,19825.0,76.6904,77.6421,76.6479,77.2767,19825.0
2019-10-10 10:00:00,90.87,90.99,90.35,90.89,53963.0,77.2172,77.3192,76.7754,77.2342,53963.0
2019-10-10 10:30:00,90.88,91.2,90.75,91.0,8232.0,77.2257,77.4977,77.1153,77.3277,8232.0
2019-10-10 11:00:00,91.14,91.14,90.82,90.82,7626.0,77.4467,77.4467,77.1747,77.1747,7626.0
2019-10-10 11:30:00,90.78,91.13,90.78,91.06,15152.0,77.1408,77.4382,77.1408,77.3787,15152.0
2019-10-10 12:00:00,91.06,91.06,90.93,90.93,1500.0,77.3787,77.3787,77.2682,77.2682,1500.0
2019-10-10 12:30:00,90.95,91.12,90.82,91.12,35910.0,77.2852,77.4297,77.1747,77.4297,35910.0
2019-10-10 13:00:00,91.3,91.44,91.19,91.34,6758.0,77.5826,77.7016,77.4892,77.6166,6758.0
2019-10-10 13:30:00,91.28,91.48,91.17,91.42,7780.0,77.5656,77.7356,77.4722,77.6846,7780.0
2019-10-10 14:00:00,91.35,91.42,91.08,91.36,7532.0,77.6251,77.6846,77.3957,77.6336,7532.0
2019-10-10 14:30:00,91.37,91.38,91.02,91.34,4452.0,77.6421,77.6506,77.3447,77.6166,4452.0
2019-10-10 15:00:00,91.22,91.37,91.14,91.33,14492.0,77.5147,77.6421,77.4467,77.6081,14492.0
2019-10-10 15:30:00,91.39,91.49,91.25,91.25,23416.0,77.6591,77.7441,77.5401,77.5401,23416.0
2019-10-11 09:30:00,92.1,92.94,92.07,92.35,23391.0,78.2624,78.9762,78.2369,78.4749,23391.0
2019-10-11 10:00:00,92.61,92.61,92.12,92.17,3451.0,78.6958,78.6958,78.2794,78.3219,3451.0
2019-10-11 10:30:00,92.22,92.22,91.92,91.98,3100.0,78.3644,78.3644,78.1095,78.1605,3100.0
2019-10-11 11:00:00,91.93,92.44,91.93,92.22,5145.0,78.118,78.5514,78.118,78.3644,5145.0
2019-10-11 11:30:00,92.2,92.2,92.0,92.04,8266.0,78.3474,78.3474,78.1775,78.2115,8266.0
2019-10-11 12:00:00,92.04,92.07,91.54,91.61,16735.0,78.2115,78.2369,77.7866,77.8461,16735.0
2019-10-11 12:30:00,91.61,91.85,91.36,91.85,5133.0,77.8461,78.05,77.6336,78.05,5133.0
2019-10-11 13:00:00,91.78,91.94,91.48,91.94,27424.0,77.9905,78.1265,77.7356,78.1265,27424.0
2019-10-11 13:30:00,91.81,91.9,91.63,91.77,43725.0,78.016,78.0925,77.8631,77.982,43725.0
2019-10-11 14:00:00,91.79,91.88,91.71,91.8,4530.0,77.999,78.0755,77.931,78.0075,4530.0
2019-10-11 14:30:00,91.8,91.84,91.64,91.74,39607.0,78.0075,78.0415,77.8715,77.9565,39607.0
2019-10-11 15:00:00,91.76,91.88,91.66,91.72,51439.0,77.9735,78.0755,77.8885,77.9395,51439.0
2019-10-11 15:30:00,91.8,91.92,91.5,91.61,48597.0,78.0075,78.1095,77.7526,77.8461,48597.0
2019-10-14 09:30:00,91.55,92.05,91.3,91.59,8943.0,77.7951,78.2199,77.5826,77.8291,8943.0
2019-10-14 10:00:00,91.63,91.63,91.37,91.46,7966.0,77.8631,77.8631,77.6421,77.7186,7966.0
2019-10-14 10:30:00,91.46,91.51,91.38,91.39,12822.0,77.7186,77.7611,77.6506,77.6591,12822.0
2019-10-14 11:00:00,91.43,91.52,91.08,91.08,11800.0,77.6931,77.7696,77.3957,77.3957,11800.0
2019-10-14 11:30:00,91.15,91.42,91.12,91.28,10058.0,77.4552,77.6846,77.4297,77.5656,10058.0
2019-10-14 12:00:00,91.18,91.23,90.9,90.9,10064.0,77.4807,77.5231,77.2427,77.2427,10064.0
2019-10-14 12:30:00,90.95,91.06,90.9,91.0,5290.0,77.2852,77.3787,77.2427,77.3277,5290.0
2019-10-14 13:00:00,91.01,91.06,90.95,91.04,6200.0,77.3362,77.3787,77.2852,77.3617,6200.0
2019-10-14 13:30:00,91.03,91.03,90.92,90.95,60584.0,77.3532,77.3532,77.2597,77.2852,60584.0
2019-10-14 14:00:00,91.0,91.06,90.79,90.86,57336.0,77.3277,77.3787,77.1493,77.2087,57336.0
2019-10-14 14:30:00,90.89,91.05,90.85,90.9,14502.0,77.2342,77.3702,77.2002,77.2427,14502.0
2019-10-14 15:00:00,90.9,90.93,90.78,90.83,15709.0,77.2427,77.2682,77.1408,77.1832,15709.0
2019-10-14 15:30:00,90.83,90.95,90.81,90.9,47823.0,77.1832,77.2852,77.1663,77.2427,47823.0
2019-10-15 09:30:00,91.02,91.24,90.92,91.14,20623.0,77.3447,77.5316,77.2597,77.4467,20623.0
2019-10-15 10:00:00,91.07,91.1,90.8,91.03,33579.0,77.3872,77.4127,77.1578,77.3532,33579.0
2019-10-15 10:30:00,91.09,91.1,90.86,91.0,21690.0,77.4042,77.4127,77.2087,77.3277,21690.0
2019-10-15 11:00:00,90.96,91.04,90.72,90.89,35117.0,77.2937,77.3617,77.0898,77.2342,35117.0
2019-10-15 11:30:00,90.91,90.94,90.62,90.77,40067.0,77.2512,77.2767,77.0048,77.1323,40067.0
2019-10-15 12:00:00,90.78,91.11,90.78,91.06,68748.0,77.1408,77.4212,77.1408,77.3787,68748.0
2019-10-15 12:30:00,91.05,91.06,90.89,91.0,14910.0,77.3702,77.3787,77.2342,77.3277,14910.0
2019-10-15 13:00:00,90.98,90.98,90.81,90.86,9531.0,77.3107,77.3107,77.1663,77.2087,9531.0
2019-10-15 13:30:00,90.81,90.99,90.81,90.86,12402.0,77.1663,77.3192,77.1663,77.2087,12402.0
2019-10-15 14:00:00,90.91,91.01,90.86,90.94,18983.0,77.2512,77.3362,77.2087,77.2767,18983.0
2019-10-15 14:30:00,90.94,91.12,90.93,91.07,54695.0,77.2767,77.4297,77.2682,77.3872,54695.0
2019-10-15 15:00:00,91.09,91.28,91.09,91.28,16749.0,77.4042,77.5656,77.4042,77.5656,16749.0
2019-10-15 15:30:00,91.28,91.49,91.27,91.45,87505.0,77.5656,77.7441,77.5571,77.7101,87505.0
2019-10-16 09:30:00,91.55,92.09,91.38,91.93,31132.0,77.7951,78.2539,77.6506,78.118,31132.0
2019-10-16 10:00:00,91.9,91.9,91.61,91.69,28927.0,78.0925,78.0925,77.8461,77.914,28927.0
2019-10-16 10:30:00,91.69,91.88,91.66,91.67,18194.0,77.914,78.0755,77.8885,77.897,18194.0
2019-10-16 11:00:00,91.71,92.02,91.71,91.85,23339.0,77.931,78.1945,77.931,78.05,23339.0
2019-10-16 11:30:00,91.75,91.76,91.61,91.61,6300.0,77.965,77.9735,77.8461,77.8461,6300.0
2019-10-16 12:00:00,91.57,91.71,91.55,91.62,6470.0,77.8121,77.931,77.7951,77.8546,6470.0
2019-10-16 12:30:00,91.66,91.8,91.56,91.76,70915.0,77.8885,78.0075,77.8036,77.9735,70915.0
2019-10-16 13:00:00,91.77,91.93,91.64,91.86,89700.0,77.982,78.118,77.8715,78.0585,89700.0
2019-10-16 13:30:00,91.89,91.99,91.78,91.81,14914.0,78.084,78.169,77.9905,78.016,14914.0
2019-10-16 14:00:00,91.81,91.97,91.74,91.89,10365.0,78.016,78.152,77.9565,78.084,10365.0
2019-10-16 14:30:00,91.88,91.91,91.71,91.83,5100.0,78.0755,78.101,77.931,78.033,5100.0
2019-10-16 15:00:00,91.86,91.89,91.72,91.78,6603.0,78.0585,78.084,77.9395,77.9905,6603.0
2019-10-16 15:30:00,91.76,91.78,91.59,91.69,56522.0,77.9735,77.9905,77.8291,77.914,56522.0
2019-10-17 09:30:00,92.07,92.65,91.4,92.0,38981.0,78.2369,78.7298,77.6676,78.1775,38981.0
2019-10-17 10:00:00,92.0,92.01,91.79,91.87,10779.0,78.1775,78.186,77.999,78.067,10779.0
2019-10-17 10:30:00,91.76,91.85,91.69,91.85,13075.0,77.9735,78.05,77.914,78.05,13075.0
2019-10-17 11:00:00,91.81,91.91,91.69,91.77,22536.0,78.016,78.101,77.914,77.982,22536.0
2019-10-17 11:30:00,91.8,91.92,91.75,91.78,23510.0,78.0075,78.1095,77.965,77.9905,23510.0
2019-10-17 12:00:00,91.79,91.81,91.59,91.7,14817.0,77.999,78.016,77.8291,77.9225,14817.0
2019-10-17 12:30:00,91.7,91.77,91.61,91.72,11481.0,77.9225,77.982,77.8461,77.9395,11481.0
2019-10-17 13:00:00,91.73,91.83,91.62,91.75,10759.0,77.948,78.033,77.8546,77.965,10759.0
2019-10-17 13:30:00,91.76,91.93,91.72,91.72,28126.0,77.9735,78.118,77.9395,77.9395,28126.0
2019-10-17 14:00:00,91.72,91.82,91.68,91.68,13072.0,77.9395,78.0245,77.9055,77.9055,13072.0
2019-10-17 14:30:00,91.68,91.81,91.68,91.81,18217.0,77.9055,78.016,77.9055,78.016,18217.0
2019-10-17 15:00:00,91.72,91.73,91.62,91.67,16408.0,77.9395,77.948,77.8546,77.897,16408.0
2019-10-17 15:30:00,91.69,91.77,91.45,91.45,41819.0,77.914,77.982,77.7101,77.7101,41819.0
2019-10-18 09:30:00,90.94,91.67,89.98,91.64,72487.0,77.2767,77.897,76.461,77.8715,72487.0
2019-10-18 10:00:00,91.63,91.78,91.51,91.77,40822.0,77.8631,77.9905,77.7611,77.982,40822.0
2019-10-18 10:30:00,91.76,91.93,91.59,91.93,20407.0,77.9735,78.118,77.8291,78.118,20407.0
2019-10-18 11:00:00,91.92,91.98,91.83,91.93,21002.0,78.1095,78.1605,78.033,78.118,21002.0
2019-10-18 11:30:00,91.95,92.02,91.87,91.91,17103.0,78.135,78.1945,78.067,78.101,17103.0
2019-10-18 12:00:00,91.9,91.93,91.78,91.84,37345.0,78.0925,78.118,77.9905,78.0415,37345.0
2019-10-18 12:30:00,91.84,91.9,91.71,91.82,25367.0,78.0415,78.0925,77.931,78.0245,25367.0
2019-10-18 13:00:00,91.86,92.01,91.82,91.99,12723.0,78.0585,78.186,78.0245,78.169,12723.0
2019-10-18 13:30:00,92.01,92.03,91.9,91.95,11009.0,78.186,78.203,78.0925,78.135,11009.0
2019-10-18 14:00:00,91.92,91.97,91.73,91.76,39760.0,78.1095,78.152,77.948,77.9735,39760.0
2019-10-18 14:30:00,91.77,91.9,91.49,91.78,27386.0,77.982,78.0925,77.7441,77.9905,27386.0
2019-10-18 15:00:00,91.87,91.91,91.74,91.81,16367.0,78.067,78.101,77.9565,78.016,16367.0
2019-10-18 15:30:00,91.8,91.91,91.7,91.73,54049.0,78.0075,78.101,77.9225,77.948,54049.0
2019-10-21 09:30:00,91.91,92.14,91.78,91.95,15366.0,78.101,78.2964,77.9905,78.135,15366.0
2019-10-21 10:00:00,91.95,92.28,91.82,92.14,27252.0,78.135,78.4154,78.0245,78.2964,27252.0
2019-10-21 10:30:00,92.17,92.34,92.02,92.12,38968.0,78.3219,78.4664,78.1945,78.2794,38968.0
2019-10-21 11:00:00,92.12,92.18,91.94,92.0,45560.0,78.2794,78.3304,78.1265,78.1775,45560.0
2019-10-21 11:30:00,91.99,92.1,91.98,92.06,33482.0,78.169,78.2624,78.1605,78.2284,33482.0
2019-10-21 12:00:00,92.11,92.11,92.03,92.05,16778.0,78.2709,78.2709,78.203,78.2199,16778.0
2019-10-21 12:30:00,92.05,92.14,92.02,92.12,18615.0,78.2199,78.2964,78.1945,78.2794,18615.0
2019-10-21 13:00:00,92.14,92.23,92.05,92.13,37584.0,78.2964,78.3729,78.2199,78.2879,37584.0
2019-10-21 13:30:00,92.12,92.18,92.01,92.07,89423.0,78.2794,78.3304,78.186,78.2369,89423.0
2019-10-21 14:00:00,92.11,92.2,92.0,92.06,19281.0,78.2709,78.3474,78.1775,78.2284,19281.0
2019-10-21 14:30:00,92.02,92.05,92.0,92.03,79492.0,78.1945,78.2199,78.1775,78.203,79492.0
2019-10-21 15:00:00,92.06,92.13,91.97,92.02,24614.0,78.2284,78.2879,78.152,78.1945,24614.0
2019-10-21 15:30:00,92.0,92.08,91.78,91.82,121758.0,78.1775,78.2454,77.9905,78.0245,121758.0
2019-10-22 09:30:00,91.77,92.26,91.77,92.15,25759.0,77.982,78.3984,77.982,78.3049,25759.0
2019-10-22 10:00:00,92.17,92.2,92.08,92.13,45873.0,78.3219,78.3474,78.2454,78.2879,45873.0
2019-10-22 10:30:00,92.14,92.16,92.06,92.12,27697.0,78.2964,78.3134,78.2284,78.2794,27697.0
2019-10-22 11:00:00,92.13,92.24,92.06,92.13,30971.0,78.2879,78.3814,78.2284,78.2879,30971.0
2019-10-22 11:30:00,92.14,92.18,92.05,92.1,119095.0,78.2964,78.3304,78.2199,78.2624,119095.0
2019-10-22 12:00:00,92.07,92.19,91.99,92.02,24508.0,78.2369,78.3389,78.169,78.1945,24508.0
2019-10-22 12:30:00,92.04,92.1,92.0,92.03,11178.0,78.2115,78.2624,78.1775,78.203,11178.0
2019-10-22 13:00:00,92.03,92.14,92.02,92.12,8988.0,78.203,78.2964,78.1945,78.2794,8988.0
2019-10-22 13:30:00,92.13,92.24,92.07,92.1,21418.0,78.2879,78.3814,78.2369,78.2624,21418.0
2019-10-22 14:00:00,92.08,92.14,91.95,91.99,11396.0,78.2454,78.2964,78.135,78.169,11396.0
2019-10-22 14:30:00,92.0,92.04,91.85,91.92,26536.0,78.1775,78.2115,78.05,78.1095,26536.0
2019-10-22 15:00:00,91.92,92.04,91.88,92.02,16830.0,78.1095,78.2115,78.0755,78.1945,16830.0
2019-10-22 15:30:00,92.05,92.12,91.94,92.05,48124.0,78.2199,78.2794,78.1265,78.2199,48124.0
2019-10-23 09:30:00,92.47,92.74,92.26,92.54,18643.0,78.5768,78.8063,78.3984,78.6363,18643.0
2019-10-23 10:00:00,92.49,92.49,92.26,92.31,11782.0,78.5938,78.5938,78.3984,78.4409,11782.0
2019-10-23 10:30:00,92.26,92.26,91.93,92.17,11190.0,78.3984,78.3984,78.118,78.3219,11190.0
2019-10-23 11:00:00,92.21,92.34,92.13,92.2,9870.0,78.3559,78.4664,78.2879,78.3474,9870.0
2019-10-23 11:30:00,92.18,92.25,91.94,92.06,28961.0,78.3304,78.3899,78.1265,78.2284,28961.0
2019-10-23 12:00:00,92.1,92.16,91.88,91.94,28639.0,78.2624,78.3134,78.0755,78.1265,28639.0
2019-10-23 12:30:00,91.91,92.08,91.91,92.02,12668.0,78.101,78.2454,78.101,78.1945,12668.0
2019-10-23 13:00:00,92.06,92.38,92.06,92.26,6835.0,78.2284,78.5004,78.2284,78.3984,6835.0
2019-10-23 13:30:00,92.24,92.42,92.16,92.27,7323.0,78.3814,78.5344,78.3134,78.4069,7323.0
2019-10-23 14:00:00,92.27,92.44,92.11,92.16,16338.0,78.4069,78.5514,78.2709,78.3134,16338.0
2019-10-23 14:30:00,92.16,92.25,92.13,92.25,7973.0,78.3134,78.3899,78.2879,78.3899,7973.0
2019-10-23 15:00:00,92.27,92.36,92.21,92.32,12920.0,78.4069,78.4834,78.3559,78.4494,12920.0
2019-10-23 15:30:00,92.31,92.37,92.19,92.23,31933.0,78.4409,78.4919,78.3389,78.3729,31933.0
2019-10-24 09:30:00,92.58,92.58,92.24,92.4,16268.0,78.6703,78.6703,78.3814,78.5174,16268.0
2019-10-24 10:00:00,92.35,92.41,92.21,92.38,17800.0,78.4749,78.5259,78.3559,78.5004,17800.0
2019-10-24 10:30:00,92.37,92.39,92.26,92.35,17325.0,78.4919,78.5089,78.3984,78.4749,17325.0
2019-10-24 11:00:00,92.35,92.48,92.32,92.44,7143.0,78.4749,78.5853,78.4494,78.5514,7143.0
2019-10-24 11:30:00,92.44,92.52,92.37,92.51,12628.0,78.5514,78.6193,78.4919,78.6108,12628.0
2019-10-24 12:00:00,92.5,92.57,92.43,92.53,17605.0,78.6023,78.6618,78.5429,78.6278,17605.0
2019-10-24 12:30:00,92.57,92.87,92.57,92.86,14420.0,78.6618,78.9167,78.6618,78.9083,14420.0
2019-10-24 13:00:00,92.8,93.01,92.78,93.01,8317.0,78.8573,79.0357,78.8403,79.0357,8317.0
2019-10-24 13:30:00,92.96,93.16,92.89,93.16,20099.0,78.9932,79.1632,78.9337,79.1632,20099.0
2019-10-24 14:00:00,93.16,93.24,93.07,93.24,10313.0,79.1632,79.2312,79.0867,79.2312,10313.0
2019-10-24 14:30:00,93.24,93.33,93.14,93.15,10218.0,79.2312,79.3076,79.1462,79.1547,10218.0
2019-10-24 15:00:00,93.08,93.15,92.93,93.02,12323.0,79.0952,79.1547,78.9677,79.0442,12323.0
2019-10-24 15:30:00,93.02,93.42,93.0,93.27,53907.0,79.0442,79.3841,79.0272,79.2566,53907.0
2019-10-25 09:30:00,93.25,93.54,92.67,92.75,59170.0,79.2397,79.4861,78.7468,78.8148,59170.0
2019-10-25 10:00:00,92.74,92.87,92.38,92.68,35099.0,78.8063,78.9167,78.5004,78.7553,35099.0
2019-10-25 10:30:00,92.7,92.9,92.63,92.82,96412.0,78.7723,78.9422,78.7128,78.8743,96412.0
2019-10-25 11:00:00,92.84,92.98,92.7,92.94,39193.0,78.8913,79.0102,78.7723,78.9762,39193.0
2019-10-25 11:30:00,92.94,93.0,92.76,92.92,18670.0,78.9762,79.0272,78.8233,78.9592,18670.0
2019-10-25 12:00:00,92.92,92.92,92.75,92.8,30060.0,78.9592,78.9592,78.8148,78.8573,30060.0
2019-10-25 12:30:00,92.82,92.84,92.63,92.71,29442.0,78.8743,78.8913,78.7128,78.7808,29442.0
2019-10-25 13:00:00,92.72,92.73,92.63,92.7,39924.0,78.7893,78.7978,78.7128,78.7723,39924.0
2019-10-25 13:30:00,92.7,92.7,92.44,92.48,25678.0,78.7723,78.7723,78.5514,78.5853,25678.0
2019-10-25 14:00:00,92.46,92.47,92.37,92.4,9076.0,78.5683,78.5768,78.4919,78.5174,9076.0
2019-10-25 14:30:00,92.4,92.4,91.95,92.0,32599.0,78.5174,78.5174,78.135,78.1775,32599.0
2019-10-25 15:00:00,91.97,92.11,91.59,91.71,73543.0,78.152,78.2709,77.8291,77.931,73543.0
2019-10-25 15:30:00,91.72,91.72,91.35,91.53,275820.0,77.9395,77.9395,77.6251,77.7781,275820.0
2019-10-28 09:30:00,91.02,91.07,89.91,90.02,37757.0,77.3447,77.3872,76.4015,76.4949,37757.0
2019-10-28 10:00:00,90.06,90.06,89.06,89.29,26893.0,76.5289,76.5289,75.6792,75.8746,26893.0
2019-10-28 10:30:00,89.27,89.43,88.6,88.75,36700.0,75.8576,75.9936,75.2883,75.4158,36700.0
2019-10-28 11:00:00,88.77,89.08,88.54,89.03,17454.0,75.4328,75.6962,75.2373,75.6537,17454.0
2019-10-28 11:30:00,89.03,90.15,89.03,90.04,34049.0,75.6537,76.6054,75.6537,76.5119,34049.0
2019-10-28 12:00:00,90.01,90.39,89.81,90.38,41801.0,76.4864,76.8094,76.3165,76.8009,41801.0
2019-10-28 12:30:00,90.24,90.7,89.96,90.63,21573.0,76.6819,77.0728,76.444,77.0133,21573.0
2019-10-28 13:00:00,90.64,90.7,90.35,90.62,14746.0,77.0218,77.0728,76.7754,77.0048,14746.0
2019-10-28 13:30:00,90.67,90.68,89.98,90.01,31891.0,77.0473,77.0558,76.461,76.4864,31891.0
2019-10-28 14:00:00,90.04,90.05,89.74,89.75,27118.0,76.5119,76.5204,76.257,76.2655,27118.0
2019-10-28 14:30:00,89.76,89.86,88.4,89.5,551227.0,76.274,76.359,75.1183,76.0531,551227.0
2019-10-28 15:00:00,89.5,89.9,89.27,89.85,20102.0,76.0531,76.393,75.8576,76.3505,20102.0
2019-10-28 15:30:00,89.81,89.86,89.55,89.68,62076.0,76.3165,76.359,76.0956,76.206,62076.0
2019-10-29 09:30:00,91.03,91.1,89.95,89.97,15635.0,77.3532,77.4127,76.4355,76.4525,15635.0
2019-10-29 10:00:00,89.94,90.01,89.86,89.86,9355.0,76.427,76.4864,76.359,76.359,9355.0
2019-10-29 10:30:00,89.89,90.23,89.63,89.97,19285.0,76.3845,76.6734,76.1635,76.4525,19285.0
2019-10-29 11:00:00,89.94,90.02,89.85,89.98,20318.0,76.427,76.4949,76.3505,76.461,20318.0
2019-10-29 11:30:00,89.98,90.21,89.91,89.95,26503.0,76.461,76.6564,76.4015,76.4355,26503.0
2019-10-29 12:00:00,90.02,90.08,89.97,89.98,13060.0,76.4949,76.5459,76.4525,76.461,13060.0
2019-10-29 12:30:00,89.97,90.0,89.85,89.89,18268.0,76.4525,76.478,76.3505,76.3845,18268.0
2019-10-29 13:00:00,89.94,90.09,89.88,90.05,14501.0,76.427,76.5544,76.376,76.5204,14501.0
2019-10-29 13:30:00,90.04,90.4,90.0,90.36,16675.0,76.5119,76.8179,76.478,76.7839,16675.0
2019-10-29 14:00:00,90.34,90.89,90.25,90.81,15807.0,76.7669,77.2342,76.6904,77.1663,15807.0
2019-10-29 14:30:00,90.77,90.81,90.6,90.7,21296.0,77.1323,77.1663,76.9878,77.0728,21296.0
2019-10-29 15:00:00,90.69,90.71,90.55,90.55,19875.0,77.0643,77.0813,76.9453,76.9453,19875.0
2019-10-29 15:30:00,90.55,90.72,90.44,90.7,52022.0,76.9453,77.0898,76.8518,77.0728,52022.0
2019-10-30 09:30:00,90.41,90.51,89.94,90.14,11006.0,76.8264,76.9113,76.427,76.5969,11006.0
2019-10-30 10:00:00,90.17,90.29,90.02,90.14,17800.0,76.6224,76.7244,76.4949,76.5969,17800.0
2019-10-30 10:30:00,90.11,90.26,90.0,90.01,18923.0,76.5714,76.6989,76.478,76.4864,18923.0
2019-10-30 11:00:00,90.08,90.24,89.97,90.17,10712.0,76.5459,76.6819,76.4525,76.6224,10712.0
2019-10-30 11:30:00,90.19,90.25,90.04,90.23,9679.0,76.6394,76.6904,76.5119,76.6734,9679.0
2019-10-30 12:00:00,90.26,90.36,90.2,90.36,39515.0,76.6989,76.7839,76.6479,76.7839,39515.0
2019-10-30 12:30:00,90.34,90.39,90.21,90.22,12203.0,76.7669,76.8094,76.6564,76.6649,12203.0
2019-10-30 13:00:00,90.22,90.29,90.19,90.26,38865.0,76.6649,76.7244,76.6394,76.6989,38865.0
2019-10-30 13:30:00,90.31,90.31,90.13,90.25,7100.0,76.7414,76.7414,76.5884,76.6904,7100.0
2019-10-30 14:00:00,90.21,90.34,90.08,90.28,6265.0,76.6564,76.7669,76.5459,76.7159,6265.0
2019-10-30 14:30:00,90.26,90.38,90.0,90.38,9015.0,76.6989,76.8009,76.478,76.8009,9015.0
2019-10-30 15:00:00,90.42,90.59,90.39,90.42,12739.0,76.8348,76.9793,76.8094,76.8348,12739.0
2019-10-30 15:30:00,90.4,90.5,90.32,90.38,34697.0,76.8179,76.9028,76.7499,76.8009,34697.0
2019-10-31 09:30:00,90.13,90.36,89.84,89.95,20488.0,76.5884,76.7839,76.342,76.4355,20488.0
2019-10-31 10:00:00,89.91,90.09,89.15,89.15,17428.0,76.4015,76.5544,75.7557,75.7557,17428.0
2019-10-31 10:30:00,89.19,89.45,88.98,89.37,18717.0,75.7896,76.0106,75.6112,75.9426,18717.0
2019-10-31 11:00:00,89.37,89.76,89.35,89.68,58471.0,75.9426,76.274,75.9256,76.206,58471.0
2019-10-31 11:30:00,89.57,89.57,89.28,89.38,18358.0,76.1126,76.1126,75.8661,75.9511,18358.0
2019-10-31 12:00:00,89.38,89.44,89.11,89.31,14771.0,75.9511,76.0021,75.7217,75.8916,14771.0
2019-10-31 12:30:00,89.28,89.37,88.91,88.92,8556.0,75.8661,75.9426,75.5517,75.5602,8556.0
2019-10-31 13:00:00,88.92,89.12,88.85,88.99,21054.0,75.5602,75.7302,75.5007,75.6197,21054.0
2019-10-31 13:30:00,88.97,89.0,88.68,88.7,12200.0,75.6027,75.6282,75.3563,75.3733,12200.0
2019-10-31 14:00:00,88.67,89.08,88.66,89.08,18480.0,75.3478,75.6962,75.3393,75.6962,18480.0
2019-10-31 14:30:00,89.06,89.06,88.79,89.01,33309.0,75.6792,75.6792,75.4497,75.6367,33309.0
2019-10-31 15:00:00,88.98,89.33,88.95,89.12,41248.0,75.6112,75.9086,75.5857,75.7302,41248.0
2019-10-31 15:30:00,89.12,89.16,88.65,89.08,66219.0,75.7302,75.7642,75.3308,75.6962,66219.0
2019-11-01 09:30:00,88.3,89.24,88.3,89.0,26736.0,75.6699,76.4754,75.6699,76.2698,26736.0
2019-11-01 10:00:00,89.01,89.52,89.01,89.32,27469.0,76.2783,76.7154,76.2783,76.544,27469.0
2019-11-01 10:30:00,89.33,89.53,88.94,89.24,31674.0,76.5526,76.724,76.2184,76.4754,31674.0
2019-11-01 11:00:00,89.22,89.36,88.96,89.01,18462.0,76.4583,76.5783,76.2355,76.2783,18462.0
2019-11-01 11:30:00,88.98,89.17,88.98,88.99,13516.0,76.2526,76.4155,76.2526,76.2612,13516.0
2019-11-01 12:00:00,88.99,89.04,88.8,88.91,13817.0,76.2612,76.304,76.0984,76.1926,13817.0
2019-11-01 12:30:00,88.93,89.01,88.89,88.96,12616.0,76.2098,76.2783,76.1755,76.2355,12616.0
2019-11-01 13:00:00,88.96,89.21,88.88,89.2,13182.0,76.2355,76.4497,76.1669,76.4412,13182.0
2019-11-01 13:30:00,89.18,89.25,89.11,89.21,11969.0,76.424,76.484,76.364,76.4497,11969.0
2019-11-01 14:00:00,89.23,89.34,89.17,89.25,17387.0,76.4669,76.5611,76.4155,76.484,17387.0
2019-11-01 14:30:00,89.28,89.4,89.27,89.36,10586.0,76.5097,76.6126,76.5011,76.5783,10586.0
2019-11-01 15:00:00,89.37,89.47,89.21,89.24,10822.0,76.5868,76.6725,76.4497,76.4754,10822.0
2019-11-01 15:30:00,89.24,89.37,89.05,89.1,51536.0,76.4754,76.5868,76.3126,76.3555,51536.0
2019-11-04 09:30:00,89.55,90.25,89.55,90.23,8711.0,76.7411,77.341,76.7411,77.3238,8711.0
2019-11-04 10:00:00,90.23,90.67,90.15,90.39,10659.0,77.3238,77.7009,77.2553,77.4609,10659.0
2019-11-04 10:30:00,90.26,90.5,90.26,90.47,5813.0,77.3495,77.5552,77.3495,77.5295,5813.0
2019-11-04 11:00:00,90.47,90.54,90.32,90.39,14657.0,77.5295,77.5895,77.401,77.4609,14657.0
2019-11-04 11:30:00,90.33,90.33,90.03,90.07,3109.0,77.4095,77.4095,77.1524,77.1867,3109.0
2019-11-04 12:00:00,89.94,89.94,89.86,89.87,2740.0,77.0753,77.0753,77.0068,77.0153,2740.0
2019-11-04 12:30:00,89.87,89.87,89.67,89.7,6600.0,77.0153,77.0153,76.8439,76.8696,6600.0
2019-11-04 13:00:00,89.66,89.71,89.61,89.71,7308.0,76.8354,76.8782,76.7925,76.8782,7308.0
2019-11-04 13:30:00,89.69,89.85,89.61,89.82,9436.0,76.8611,76.9982,76.7925,76.9725,9436.0
2019-11-04 14:00:00,89.84,89.92,89.79,89.92,9145.0,76.9896,77.0582,76.9468,77.0582,9145.0
2019-11-04 14:30:00,89.88,89.98,89.83,89.91,5533.0,77.0239,77.1096,76.981,77.0496,5533.0
2019-11-04 15:00:00,89.87,89.97,89.79,89.85,19074.0,77.0153,77.101,76.9468,76.9982,19074.0
2019-11-04 15:30:00,89.85,89.87,89.75,89.87,27449.0,76.9982,77.0153,76.9125,77.0153,27449.0
2019-11-05 09:30:00,89.71,89.79,89.27,89.39,5255.0,76.8782,76.9468,76.5011,76.604,5255.0
2019-11-05 10:00:00,89.48,89.68,89.31,89.37,17457.0,76.6811,76.8525,76.5354,76.5868,17457.0
2019-11-05 10:30:00,89.5,89.6,89.15,89.53,17494.0,76.6983,76.7839,76.3983,76.724,17494.0
2019-11-05 11:00:00,89.53,89.56,89.3,89.43,11593.0,76.724,76.7497,76.5269,76.6383,11593.0
2019-11-05 11:30:00,89.49,89.5,89.31,89.47,16060.0,76.6897,76.6983,76.5354,76.6725,16060.0
2019-11-05 12:00:00,89.45,89.64,89.4,89.6,37469.0,76.6554,76.8182,76.6126,76.7839,37469.0
2019-11-05 12:30:00,89.6,89.66,89.53,89.58,16538.0,76.7839,76.8354,76.724,76.7668,16538.0
2019-11-05 13:00:00,89.59,89.71,89.53,89.66,13300.0,76.7754,76.8782,76.724,76.8354,13300.0
2019-11-05 13:30:00,89.72,89.86,89.65,89.69,16247.0,76.8868,77.0068,76.8268,76.8611,16247.0
2019-11-05 14:00:00,89.68,89.81,89.56,89.62,25181.0,76.8525,76.9639,76.7497,76.8011,25181.0
2019-11-05 14:30:00,89.61,89.65,89.26,89.26,14687.0,76.7925,76.8268,76.4926,76.4926,14687.0
2019-11-05 15:00:00,89.26,89.37,89.13,89.14,14938.0,76.4926,76.5868,76.3812,76.3897,14938.0
2019-11-05 15:30:00,89.14,89.33,89.03,89.13,75420.0,76.3897,76.5526,76.2955,76.3812,75420.0
2019-11-06 09:30:00,89.38,89.38,88.36,88.54,12412.0,76.5954,76.5954,75.7213,75.8756,12412.0
2019-11-06 10:00:00,88.5,88.79,88.49,88.76,33391.0,75.8413,76.0898,75.8327,76.0641,33391.0
2019-11-06 10:30:00,88.78,88.8,88.48,88.68,56343.0,76.0812,76.0984,75.8241,75.9955,56343.0
2019-11-06 11:00:00,88.71,89.01,88.68,88.84,82590.0,76.0212,76.2783,75.9955,76.1327,82590.0
2019-11-06 11:30:00,88.81,89.18,88.66,88.72,37409.0,76.1069,76.424,75.9784,76.0298,37409.0
2019-11-06 12:00:00,88.7,88.83,88.67,88.79,24141.0,76.0127,76.1241,75.987,76.0898,24141.0
2019-11-06 12:30:00,88.82,88.84,88.73,88.8,17645.0,76.1155,76.1327,76.0384,76.0984,17645.0
2019-11-06 13:00:00,88.8,88.95,88.68,88.83,132131.0,76.0984,76.2269,75.9955,76.1241,132131.0
2019-11-06 13:30:00,88.87,89.08,88.77,89.0,19737.0,76.1584,76.3383,76.0727,76.2698,19737.0
2019-11-06 14:00:00,89.05,89.05,88.8,88.81,37371.0,76.3126,76.3126,76.0984,76.1069,37371.0
2019-11-06 14:30:00,88.78,88.9,88.65,88.71,10922.0,76.0812,76.1841,75.9698,76.0212,10922.0
2019-11-06 15:00:00,88.7,88.97,88.64,88.86,30320.0,76.0127,76.2441,75.9613,76.1498,30320.0
2019-11-06 15:30:00,88.9,89.02,88.85,88.87,37646.0,76.1841,76.2869,76.1412,76.1584,37646.0
2019-11-07 09:30:00,89.13,89.79,88.83,89.61,17229.0,76.3812,76.9468,76.1241,76.7925,17229.0
2019-11-07 10:00:00,89.53,89.69,89.21,89.69,67440.0,76.724,76.8611,76.4497,76.8611,67440.0
2019-11-07 10:30:00,89.68,90.38,89.63,90.3,52865.0,76.8525,77.4524,76.8097,77.3838,52865.0
2019-11-07 11:00:00,90.23,90.6,90.17,90.5,32531.0,77.3238,77.6409,77.2724,77.5552,32531.0
2019-11-07 11:30:00,90.48,90.92,90.45,90.92,21620.0,77.5381,77.9151,77.5124,77.9151,21620.0
2019-11-07 12:00:00,90.93,91.56,90.93,91.56,50515.0,77.9237,78.4636,77.9237,78.4636,50515.0
2019-11-07 12:30:00,91.58,91.76,91.53,91.68,14874.0,78.4807,78.635,78.4379,78.5664,14874.0
2019-11-07 13:00:00,91.67,92.19,91.54,92.15,33504.0,78.5579,79.0035,78.4465,78.9692,33504.0
2019-11-07 13:30:00,92.19,92.47,92.19,92.32,21302.0,79.0035,79.2434,79.0035,79.1149,21302.0
2019-11-07 14:00:00,92.33,92.34,91.96,92.06,18691.0,79.1235,79.132,78.8064,78.8921,18691.0
2019-11-07 14:30:00,92.04,92.1,91.89,91.96,22063.0,78.8749,78.9264,78.7464,78.8064,22063.0
2019-11-07 15:00:00,91.98,92.08,91.98,92.02,28210.0,78.8235,78.9092,78.8235,78.8578,28210.0
2019-11-07 15:30:00,92.02,92.36,92.0,92.27,102616.0,78.8578,79.1492,78.8407,79.072,102616.0
2019-11-08 09:30:00,91.99,92.4,91.58,92.25,22400.0,78.8321,79.1834,78.4807,79.0549,22400.0
2019-11-08 10:00:00,92.2,92.65,92.07,92.62,18608.0,79.0121,79.3977,78.9006,79.372,18608.0
2019-11-08 10:30:00,92.6,92.63,92.25,92.39,37891.0,79.3548,79.3805,79.0549,79.1749,37891.0
2019-11-08 11:00:00,92.44,92.51,92.38,92.46,5061.0,79.2177,79.2777,79.1663,79.2349,5061.0
2019-11-08 11:30:00,92.48,92.49,92.38,92.43,3935.0,79.252,79.2606,79.1663,79.2092,3935.0
2019-11-08 12:00:00,92.43,92.5,92.36,92.36,3915.0,79.2092,79.2691,79.1492,79.1492,3915.0
2019-11-08 12:30:00,92.38,92.59,92.38,92.59,3568.0,79.1663,79.3463,79.1663,79.3463,3568.0
2019-11-08 13:00:00,92.6,92.6,92.42,92.56,5442.0,79.3548,79.3548,79.2006,79.3206,5442.0
2019-11-08 13:30:00,92.54,92.56,92.28,92.38,42365.0,79.3034,79.3206,79.0806,79.1663,42365.0
2019-11-08 14:00:00,92.38,92.69,92.35,92.66,10314.0,79.1663,79.432,79.1406,79.4063,10314.0
2019-11-08 14:30:00,92.64,92.8,92.63,92.71,10358.0,79.3891,79.5262,79.3805,79.4491,10358.0
2019-11-08 15:00:00,92.71,92.72,92.5,92.52,11928.0,79.4491,79.4577,79.2691,79.2863,11928.0
2019-11-08 15:30:00,92.49,92.84,92.44,92.8,42220.0,79.2606,79.5605,79.2177,79.5262,42220.0
2019-11-11 09:30:00,93.0,93.0,92.35,92.99,5750.0,79.6976,79.6976,79.1406,79.6891,5750.0
2019-11-11 10:00:00,93.0,93.15,92.96,93.02,4978.0,79.6976,79.8262,79.6633,79.7148,4978.0
2019-11-11 10:30:00,92.93,93.15,92.92,93.02,10173.0,79.6376,79.8262,79.6291,79.7148,10173.0
2019-11-11 11:00:00,93.03,93.08,92.97,93.05,5100.0,79.7233,79.7662,79.6719,79.7405,5100.0
2019-11-11 11:30:00,93.04,93.05,92.89,92.93,29209.0,79.7319,79.7405,79.6034,79.6376,29209.0
2019-11-11 12:00:00,92.89,92.95,92.82,92.9,20300.0,79.6034,79.6548,79.5434,79.6119,20300.0
2019-11-11 12:30:00,92.9,92.97,92.87,92.95,26591.0,79.6119,79.6719,79.5862,79.6548,26591.0
2019-11-11 13:00:00,92.96,93.0,92.88,92.93,13695.0,79.6633,79.6976,79.5948,79.6376,13695.0
2019-11-11 13:30:00,92.95,92.96,92.51,92.76,20043.0,79.6548,79.6633,79.2777,79.492,20043.0
2019-11-11 14:00:00,92.75,92.8,92.57,92.68,52387.0,79.4834,79.5262,79.3291,79.4234,52387.0
2019-11-11 14:30:00,92.63,92.66,92.58,92.6,15408.0,79.3805,79.4063,79.3377,79.3548,15408.0
2019-11-11 15:00:00,92.6,92.69,92.59,92.65,45299.0,79.3548,79.432,79.3463,79.3977,45299.0
2019-11-11 15:30:00,92.68,92.81,92.56,92.56,102750.0,79.4234,79.5348,79.3206,79.3206,102750.0
2019-11-12 09:30:00,92.4,92.42,92.22,92.35,4931.0,79.1834,79.2006,79.0292,79.1406,4931.0
2019-11-12 10:00:00,92.33,92.75,92.27,92.5,11356.0,79.1235,79.4834,79.072,79.2691,11356.0
2019-11-12 10:30:00,92.39,92.58,92.37,92.5,5413.0,79.1749,79.3377,79.1577,79.2691,5413.0
2019-11-12 11:00:00,92.44,92.58,92.41,92.56,14614.0,79.2177,79.3377,79.192,79.3206,14614.0
2019-11-12 11:30:00,92.51,92.6,92.46,92.52,8618.0,79.2777,79.3548,79.2349,79.2863,8618.0
2019-11-12 12:00:00,92.52,92.52,92.32,92.41,15190.0,79.2863,79.2863,79.1149,79.192,15190.0
2019-11-12 12:30:00,92.47,92.79,92.41,92.79,28107.0,79.2434,79.5177,79.192,79.5177,28107.0
2019-11-12 13:00:00,92.77,92.86,92.61,92.61,56301.0,79.5005,79.5776,79.3634,79.3634,56301.0
2019-11-12 13:30:00,92.59,92.83,92.56,92.7,87737.0,79.3463,79.5519,79.3206,79.4405,87737.0
2019-11-12 14:00:00,92.69,92.77,92.36,92.61,41274.0,79.432,79.5005,79.1492,79.3634,41274.0
2019-11-12 14:30:00,92.58,92.66,92.39,92.44,6546.0,79.3377,79.4063,79.1749,79.2177,6546.0
2019-11-12 15:00:00,92.44,92.45,92.37,92.4,37534.0,79.2177,79.2263,79.1577,79.1834,37534.0
2019-11-12 15:30:00,92.4,92.43,91.99,92.03,141852.0,79.1834,79.2092,78.8321,78.8664,141852.0
2019-11-13 09:30:00,91.5,91.5,90.94,91.2,20786.0,78.4122,78.4122,77.9323,78.1551,20786.0
2019-11-13 10:00:00,91.06,91.2,90.99,91.16,10796.0,78.0351,78.1551,77.9751,78.1208,10796.0
2019-11-13 10:30:00,91.15,91.43,91.07,91.32,117494.0,78.1122,78.3522,78.0437,78.2579,117494.0
2019-11-13 11:00:00,91.34,91.46,91.09,91.31,14052.0,78.2751,78.3779,78.0608,78.2494,14052.0
2019-11-13 11:30:00,91.31,91.45,91.2,91.31,7717.0,78.2494,78.3693,78.1551,78.2494,7717.0
2019-11-13 12:00:00,91.39,91.39,91.28,91.28,4139.0,78.3179,78.3179,78.2236,78.2236,4139.0
2019-11-13 12:30:00,91.26,91.32,91.23,91.29,1504.0,78.2065,78.2579,78.1808,78.2322,1504.0
2019-11-13 13:00:00,91.22,91.31,91.21,91.23,4700.0,78.1722,78.2494,78.1637,78.1808,4700.0
2019-11-13 13:30:00,91.23,91.26,91.13,91.2,9827.0,78.1808,78.2065,78.0951,78.1551,9827.0
2019-11-13 14:00:00,91.18,91.31,91.16,91.28,4609.0,78.1379,78.2494,78.1208,78.2236,4609.0
2019-11-13 14:30:00,91.26,91.5,91.26,91.49,7554.0,78.2065,78.4122,78.2065,78.4036,7554.0
2019-11-13 15:00:00,91.46,91.74,91.46,91.6,4600.0,78.3779,78.6178,78.3779,78.4979,4600.0
2019-11-13 15:30:00,91.62,91.66,91.49,91.6,22122.0,78.515,78.5493,78.4036,78.4979,22122.0
2019-11-14 09:30:00,91.39,92.02,90.83,91.99,13880.0,78.3179,78.8578,77.838,78.8321,13880.0
2019-11-14 10:00:00,92.06,92.2,91.88,92.03,12902.0,78.8921,79.0121,78.7378,78.8664,12902.0
2019-11-14 10:30:00,91.98,92.07,91.8,91.81,16175.0,78.8235,78.9006,78.6693,78.6778,16175.0
2019-11-14 11:00:00,91.81,92.13,91.81,92.0,38599.0,78.6778,78.9521,78.6778,78.8407,38599.0
2019-11-14 11:30:00,91.95,92.05,91.72,91.83,17854.0,78.7978,78.8835,78.6007,78.695,17854.0
2019-11-14 12:00:00,91.81,91.82,91.57,91.62,5059.0,78.6778,78.6864,78.4722,78.515,5059.0
2019-11-14 12:30:00,91.69,91.77,91.21,91.21,5794.0,78.575,78.6436,78.1637,78.1637,5794.0
2019-11-14 13:00:00,91.21,91.31,91.08,91.26,15183.0,78.1637,78.2494,78.0523,78.2065,15183.0
2019-11-14 13:30:00,91.26,91.51,91.23,91.35,24586.0,78.2065,78.4207,78.1808,78.2836,24586.0
2019-11-14 14:00:00,91.4,91.59,91.4,91.46,7275.0,78.3265,78.4893,78.3265,78.3779,7275.0
2019-11-14 14:30:00,91.45,91.59,91.43,91.56,4544.0,78.3693,78.4893,78.3522,78.4636,4544.0
2019-11-14 15:00:00,91.56,91.76,91.55,91.72,5700.0,78.4636,78.635,78.455,78.6007,5700.0
2019-11-14 15:30:00,91.74,91.76,91.63,91.69,19925.0,78.6178,78.635,78.5236,78.575,19925.0
2019-11-15 09:30:00,91.83,92.57,91.83,92.4,18190.0,78.695,79.3291,78.695,79.1834,18190.0
2019-11-15 10:00:00,92.46,92.9,92.44,92.87,30460.0,79.2349,79.6119,79.2177,79.5862,30460.0
2019-11-15 10:30:00,92.9,93.07,92.82,92.89,14920.0,79.6119,79.7576,79.5434,79.6034,14920.0
2019-11-15 11:00:00,92.89,93.0,92.7,92.8,10982.0,79.6034,79.6976,79.4405,79.5262,10982.0
2019-11-15 11:30:00,92.79,92.92,92.74,92.87,9792.0,79.5177,79.6291,79.4748,79.5862,9792.0
2019-11-15 12:00:00,92.87,92.98,92.82,92.92,7554.0,79.5862,79.6805,79.5434,79.6291,7554.0
2019-11-15 12:30:00,92.95,92.95,92.74,92.79,5594.0,79.6548,79.6548,79.4748,79.5177,5594.0
2019-11-15 13:00:00,92.81,92.82,92.72,92.77,4776.0,79.5348,79.5434,79.4577,79.5005,4776.0
2019-11-15 13:30:00,92.74,92.94,92.7,92.91,23731.0,79.4748,79.6462,79.4405,79.6205,23731.0
2019-11-15 14:00:00,92.87,92.91,92.78,92.88,10606.0,79.5862,79.6205,79.5091,79.5948,10606.0
2019-11-15 14:30:00,92.9,92.97,92.85,92.92,6487.0,79.6119,79.6719,79.5691,79.6291,6487.0
2019-11-15 15:00:00,92.94,93.06,92.9,92.92,8631.0,79.6462,79.749,79.6119,79.6291,8631.0
2019-11-15 15:30:00,92.9,93.05,92.74,93.01,47163.0,79.6119,79.7405,79.4748,79.7062,47163.0
2019-11-18 09:30:00,92.58,93.06,92.58,93.02,69228.0,79.3377,79.749,79.3377,79.7148,69228.0
2019-11-18 10:00:00,93.05,93.05,92.78,92.89,3110.0,79.7405,79.7405,79.5091,79.6034,3110.0
2019-11-18 10:30:00,92.94,93.09,92.88,93.03,4102.0,79.6462,79.7747,79.5948,79.7233,4102.0
2019-11-18 11:00:00,93.04,93.07,92.93,92.93,3484.0,79.7319,79.7576,79.6376,79.6376,3484.0
2019-11-18 11:30:00,92.95,93.05,92.83,92.95,14801.0,79.6548,79.7405,79.5519,79.6548,14801.0
2019-11-18 12:00:00,93.01,93.02,92.82,92.84,3952.0,79.7062,79.7148,79.5434,79.5605,3952.0
2019-11-18 12:30:00,92.8,93.01,92.8,92.87,21226.0,79.5262,79.7062,79.5262,79.5862,21226.0
2019-11-18 13:00:00,92.88,93.0,92.84,92.87,6674.0,79.5948,79.6976,79.5605,79.5862,6674.0
2019-11-18 13:30:00,92.87,92.94,92.83,92.87,5500.0,79.5862,79.6462,79.5519,79.5862,5500.0
2019-11-18 14:00:00,92.89,92.89,92.65,92.67,33579.0,79.6034,79.6034,79.3977,79.4148,33579.0
2019-11-18 14:30:00,92.67,92.75,92.63,92.73,5882.0,79.4148,79.4834,79.3805,79.4662,5882.0
2019-11-18 15:00:00,92.7,92.76,92.6,92.61,11816.0,79.4405,79.492,79.3548,79.3634,11816.0
2019-11-18 15:30:00,92.6,92.63,92.47,92.52,50940.0,79.3548,79.3805,79.2434,79.2863,50940.0
2019-11-19 09:30:00,92.72,92.72,92.39,92.52,64642.0,79.4577,79.4577,79.1749,79.2863,64642.0
2019-11-19 10:00:00,92.5,92.68,92.18,92.5,41672.0,79.2691,79.4234,78.9949,79.2691,41672.0
2019-11-19 10:30:00,92.5,92.64,92.44,92.6,12363.0,79.2691,79.3891,79.2177,79.3548,12363.0
2019-11-19 11:00:00,92.61,92.63,92.39,92.51,20752.0,79.3634,79.3805,79.1749,79.2777,20752.0
2019-11-19 11:30:00,92.52,92.63,92.45,92.5,26434.0,79.2863,79.3805,79.2263,79.2691,26434.0
2019-11-19 12:00:00,92.51,92.56,92.21,92.47,19573.0,79.2777,79.3206,79.0206,79.2434,19573.0
2019-11-19 12:30:00,92.5,92.52,92.42,92.47,8700.0,79.2691,79.2863,79.2006,79.2434,8700.0
2019-11-19 13:00:00,92.45,92.52,92.42,92.49,13407.0,79.2263,79.2863,79.2006,79.2606,13407.0
2019-11-19 13:30:00,92.49,92.53,92.44,92.49,44321.0,79.2606,79.2949,79.2177,79.2606,44321.0
2019-11-19 14:00:00,92.51,92.6,92.47,92.56,9422.0,79.2777,79.3548,79.2434,79.3206,9422.0
2019-11-19 14:30:00,92.53,92.57,92.51,92.54,32728.0,79.2949,79.3291,79.2777,79.3034,32728.0
2019-11-19 15:00:00,92.55,92.58,92.5,92.54,31930.0,79.312,79.3377,79.2691,79.3034,31930.0
2019-11-19 15:30:00,92.54,92.66,92.53,92.6,123783.0,79.3034,79.4063,79.2949,79.3548,123783.0
2019-11-20 09:30:00,92.52,92.53,91.81,92.38,14487.0,79.2863,79.2949,78.6778,79.1663,14487.0
2019-11-20 10:00:00,92.41,92.55,92.35,92.5,16433.0,79.192,79.312,79.1406,79.2691,16433.0
2019-11-20 10:30:00,92.5,92.63,92.45,92.59,14939.0,79.2691,79.3805,79.2263,79.3463,14939.0
2019-11-20 11:00:00,92.59,92.62,92.5,92.5,18373.0,79.3463,79.372,79.2691,79.2691,18373.0
2019-11-20 11:30:00,92.47,92.54,92.46,92.46,15875.0,79.2434,79.3034,79.2349,79.2349,15875.0
2019-11-20 12:00:00,92.44,92.6,92.34,92.5,18743.0,79.2177,79.3548,79.132,79.2691,18743.0
2019-11-20 12:30:00,92.48,92.52,92.24,92.31,9841.0,79.252,79.2863,79.0463,79.1063,9841.0
2019-11-20 13:00:00,92.34,92.47,92.32,92.42,6222.0,79.132,79.2434,79.1149,79.2006,6222.0
2019-11-20 13:30:00,92.38,92.5,92.33,92.44,4290.0,79.1663,79.2691,79.1235,79.2177,4290.0
2019-11-20 14:00:00,92.45,92.48,92.36,92.45,24100.0,79.2263,79.252,79.1492,79.2263,24100.0
2019-11-20 14:30:00,92.45,92.78,92.45,92.7,25008.0,79.2263,79.5091,79.2263,79.4405,25008.0
2019-11-20 15:00:00,92.75,92.79,92.67,92.7,19766.0,79.4834,79.5177,79.4148,79.4405,19766.0
2019-11-20 15:30:00,92.7,92.76,92.56,92.61,74980.0,79.4405,79.492,79.3206,79.3634,74980.0
2019-11-21 09:30:00,92.77,92.84,91.82,92.01,71618.0,79.5005,79.5605,78.6864,78.8492,71618.0
2019-11-21 10:00:00,92.0,92.21,91.94,92.0,26705.0,78.8407,79.0206,78.7892,78.8407,26705.0
2019-11-21 10:30:00,92.01,92.05,91.91,92.0,58556.0,78.8492,78.8835,78.7635,78.8407,58556.0
2019-11-21 11:00:00,91.99,92.09,91.9,91.98,62826.0,78.8321,78.9178,78.755,78.8235,62826.0
2019-11-21 11:30:00,92.01,92.33,91.97,92.05,34377.0,78.8492,79.1235,78.815,78.8835,34377.0
2019-11-21 12:00:00,92.03,92.06,91.95,92.03,11500.0,78.8664,78.8921,78.7978,78.8664,11500.0
2019-11-21 12:30:00,92.04,92.06,91.92,91.98,66282.0,78.8749,78.8921,78.7721,78.8235,66282.0
2019-11-21 13:00:00,92.01,92.16,91.96,92.02,77561.0,78.8492,78.9778,78.8064,78.8578,77561.0
2019-11-21 13:30:00,92.1,92.23,92.02,92.23,61132.0,78.9264,79.0378,78.8578,79.0378,61132.0
2019-11-21 14:00:00,92.21,92.34,92.13,92.3,5955.0,79.0206,79.132,78.9521,79.0977,5955.0
2019-11-21 14:30:00,92.31,92.36,92.28,92.32,24785.0,79.1063,79.1492,79.0806,79.1149,24785.0
2019-11-21 15:00:00,92.33,92.33,92.27,92.31,28487.0,79.1235,79.1235,79.072,79.1063,28487.0
2019-11-21 15:30:00,92.33,92.34,92.24,92.27,38392.0,79.1235,79.132,79.0463,79.072,38392.0
2019-11-22 09:30:00,92.69,93.0,92.49,92.53,38414.0,79.432,79.6976,79.2606,79.2949,38414.0
2019-11-22 10:00:00,92.54,92.59,92.01,92.46,39924.0,79.3034,79.3463,78.8492,79.2349,39924.0
2019-11-22 10:30:00,92.5,92.51,92.2,92.25,8887.0,79.2691,79.2777,79.0121,79.0549,8887.0
2019-11-22 11:00:00,92.26,92.43,92.25,92.34,10104.0,79.0635,79.2092,79.0549,79.132,10104.0
2019-11-22 11:30:00,92.33,92.5,92.25,92.36,48066.0,79.1235,79.2691,79.0549,79.1492,48066.0
2019-11-22 12:00:00,92.39,92.57,92.34,92.42,72920.0,79.1749,79.3291,79.132,79.2006,72920.0
2019-11-22 12:30:00,92.41,92.42,92.19,92.24,8833.0,79.192,79.2006,79.0035,79.0463,8833.0
2019-11-22 13:00:00,92.21,92.32,92.17,92.3,6431.0,79.0206,79.1149,78.9863,79.0977,6431.0
2019-11-22 13:30:00,92.31,92.48,92.31,92.46,30595.0,79.1063,79.252,79.1063,79.2349,30595.0
2019-11-22 14:00:00,92.48,92.48,92.38,92.43,15506.0,79.252,79.252,79.1663,79.2092,15506.0
2019-11-22 14:30:00,92.41,92.43,92.32,92.34,12049.0,79.192,79.2092,79.1149,79.132,12049.0
2019-11-22 15:00:00,92.4,92.46,92.35,92.45,18514.0,79.1834,79.2349,79.1406,79.2263,18514.0
2019-11-22 15:30:00,92.45,92.5,92.27,92.27,100129.0,79.2263,79.2691,79.072,79.072,100129.0
2019-11-25 09:30:00,92.29,92.68,92.26,92.44,24863.0,79.0892,79.4234,79.0635,79.2177,24863.0
2019-11-25 10:00:00,92.38,92.49,92.19,92.26,20600.0,79.1663,79.2606,79.0035,79.0635,20600.0
2019-11-25 10:30:00,92.3,92.36,91.96,91.96,40156.0,79.0977,79.1492,78.8064,78.8064,40156.0
2019-11-25 11:00:00,92.0,92.05,91.85,91.87,35959.0,78.8407,78.8835,78.7121,78.7293,35959.0
2019-11-25 11:30:00,91.86,91.96,91.76,91.89,7668.0,78.7207,78.8064,78.635,78.7464,7668.0
2019-11-25 12:00:00,91.85,92.0,91.75,91.96,17452.0,78.7121,78.8407,78.6264,78.8064,17452.0
2019-11-25 12:30:00,91.97,91.97,91.67,91.81,22603.0,78.815,78.815,78.5579,78.6778,22603.0
2019-11-25 13:00:00,91.77,91.92,91.77,91.78,8542.0,78.6436,78.7721,78.6436,78.6521,8542.0
2019-11-25 13:30:00,91.78,91.9,91.67,91.82,30323.0,78.6521,78.755,78.5579,78.6864,30323.0
2019-11-25 14:00:00,91.79,91.96,91.78,91.89,9130.0,78.6607,78.8064,78.6521,78.7464,9130.0
2019-11-25 14:30:00,91.89,91.9,91.79,91.82,10741.0,78.7464,78.755,78.6607,78.6864,10741.0
2019-11-25 15:00:00,91.84,91.85,91.62,91.65,19511.0,78.7035,78.7121,78.515,78.5407,19511.0
2019-11-25 15:30:00,91.65,91.66,91.47,91.6,57514.0,78.5407,78.5493,78.3865,78.4979,57514.0
2019-11-26 09:30:00,91.57,91.57,90.95,90.95,7782.0,78.4722,78.4722,77.9408,77.9408,7782.0
2019-11-26 10:00:00,91.04,91.04,90.88,90.93,6632.0,78.018,78.018,77.8809,77.9237,6632.0
2019-11-26 10:30:00,90.96,90.96,90.59,90.62,57798.0,77.9494,77.9494,77.6323,77.658,57798.0
2019-11-26 11:00:00,90.64,90.75,90.58,90.58,14268.0,77.6752,77.7695,77.6238,77.6238,14268.0
2019-11-26 11:30:00,90.58,90.68,90.47,90.65,42197.0,77.6238,77.7095,77.5295,77.6838,42197.0
2019-11-26 12:00:00,90.66,90.68,90.5,90.59,15077.0,77.6923,77.7095,77.5552,77.6323,15077.0
2019-11-26 12:30:00,90.59,90.72,90.59,90.64,8997.0,77.6323,77.7437,77.6323,77.6752,8997.0
2019-11-26 13:00:00,90.66,90.66,90.49,90.5,21510.0,77.6923,77.6923,77.5466,77.5552,21510.0
2019-11-26 13:30:00,90.52,90.53,90.3,90.45,10035.0,77.5724,77.5809,77.3838,77.5124,10035.0
2019-11-26 14:00:00,90.46,90.52,90.39,90.47,8347.0,77.5209,77.5724,77.4609,77.5295,8347.0
2019-11-26 14:30:00,90.45,90.46,90.1,90.14,45488.0,77.5124,77.5209,77.2124,77.2467,45488.0
2019-11-26 15:00:00,90.11,90.4,89.95,89.96,51619.0,77.221,77.4695,77.0839,77.0925,51619.0
2019-11-26 15:30:00,89.94,90.14,89.7,89.98,177086.0,77.0753,77.2467,76.8696,77.1096,177086.0
2019-11-27 09:30:00,90.05,90.22,89.64,89.77,14822.0,77.1696,77.3153,76.8182,76.9296,14822.0
2019-11-27 10:00:00,89.76,89.8,89.48,89.48,10033.0,76.9211,76.9553,76.6811,76.6811,10033.0
2019-11-27 10:30:00,89.41,89.91,89.16,89.23,16674.0,76.6211,77.0496,76.4069,76.4669,16674.0
2019-11-27 11:00:00,89.28,89.29,89.13,89.23,9101.0,76.5097,76.5183,76.3812,76.4669,9101.0
2019-11-27 11:30:00,89.25,89.28,89.03,89.03,16180.0,76.484,76.5097,76.2955,76.2955,16180.0
2019-11-27 12:00:00,89.02,89.06,88.9,88.9,12428.0,76.2869,76.3212,76.1841,76.1841,12428.0
2019-11-27 12:30:00,88.89,89.0,88.82,88.97,29043.0,76.1755,76.2698,76.1155,76.2441,29043.0
2019-11-27 13:00:00,88.98,89.07,88.97,89.06,17745.0,76.2526,76.3298,76.2441,76.3212,17745.0
2019-11-27 13:30:00,89.06,89.34,89.05,89.27,44007.0,76.3212,76.5611,76.3126,76.5011,44007.0
2019-11-27 14:00:00,89.26,89.54,89.23,89.5,18972.0,76.4926,76.7325,76.4669,76.6983,18972.0
2019-11-27 14:30:00,89.48,89.56,89.45,89.53,10398.0,76.6811,76.7497,76.6554,76.724,10398.0
2019-11-27 15:00:00,89.54,89.57,89.44,89.56,19933.0,76.7325,76.7582,76.6468,76.7497,19933.0
2019-11-27 15:30:00,89.58,89.59,89.41,89.41,56182.0,76.7668,76.7754,76.6211,76.6211,56182.0
2019-11-29 09:30:00,89.9,91.39,89.11,91.19,148268.0,77.041,78.3179,76.364,78.1465,148268.0
2019-11-29 10:00:00,91.2,91.84,91.1,91.25,16662.0,78.1551,78.7035,78.0694,78.1979,16662.0
2019-11-29 10:30:00,91.27,91.37,91.11,91.2,9330.0,78.2151,78.3008,78.078,78.1551,9330.0
2019-11-29 11:00:00,91.16,91.21,90.73,90.74,7391.0,78.1208,78.1637,77.7523,77.7609,7391.0
2019-11-29 11:30:00,90.74,90.83,90.54,90.77,17019.0,77.7609,77.838,77.5895,77.7866,17019.0
2019-11-29 12:00:00,90.76,90.85,90.72,90.73,12116.0,77.778,77.8552,77.7437,77.7523,12116.0
2019-11-29 12:30:00,90.74,90.97,90.72,90.96,35765.0,77.7609,77.958,77.7437,77.9494,35765.0
2019-12-02 09:30:00,90.9,90.9,89.85,90.28,36334.0,77.898,77.898,76.9982,77.3667,36334.0
2019-12-02 10:00:00,90.1,90.23,89.87,90.03,23191.0,77.2124,77.3238,77.0153,77.1524,23191.0
2019-12-02 10:30:00,90.03,90.05,89.88,90.0,26990.0,77.1524,77.1696,77.0239,77.1267,26990.0
2019-12-02 11:00:00,90.0,90.54,89.98,90.36,18700.0,77.1267,77.5895,77.1096,77.4352,18700.0
2019-12-02 11:30:00,90.41,90.41,90.23,90.27,12434.0,77.4781,77.4781,77.3238,77.3581,12434.0
2019-12-02 12:00:00,90.31,90.62,90.16,90.19,29736.0,77.3924,77.658,77.2638,77.2896,29736.0
2019-12-02 12:30:00,90.25,90.43,90.23,90.25,39044.0,77.341,77.4952,77.3238,77.341,39044.0
2019-12-02 13:00:00,90.26,90.36,90.18,90.21,11866.0,77.3495,77.4352,77.281,77.3067,11866.0
2019-12-02 13:30:00,90.2,90.2,90.04,90.15,11789.0,77.2981,77.2981,77.161,77.2553,11789.0
2019-12-02 14:00:00,90.16,90.21,90.07,90.13,10744.0,77.2638,77.3067,77.1867,77.2381,10744.0
2019-12-02 14:30:00,90.11,90.12,90.01,90.11,13402.0,77.221,77.2296,77.1353,77.221,13402.0
2019-12-02 15:00:00,90.12,90.13,89.94,89.98,14979.0,77.2296,77.2381,77.0753,77.1096,14979.0
2019-12-02 15:30:00,90.04,90.09,89.94,90.08,59225.0,77.161,77.2039,77.0753,77.1953,59225.0
2019-12-03 09:30:00,89.63,89.68,88.96,89.28,15165.0,76.8097,76.8525,76.2355,76.5097,15165.0
2019-12-03 10:00:00,89.18,89.31,89.01,89.19,106886.0,76.424,76.5354,76.2783,76.4326,106886.0
2019-12-03 10:30:00,89.2,89.35,89.16,89.22,15173.0,76.4412,76.5697,76.4069,76.4583,15173.0
2019-12-03 11:00:00,89.16,89.16,88.61,88.69,9935.0,76.4069,76.4069,75.9356,76.0041,9935.0
2019-12-03 11:30:00,88.72,88.76,88.32,88.43,7466.0,76.0298,76.0641,75.687,75.7813,7466.0
2019-12-03 12:00:00,88.45,88.54,88.3,88.33,20213.0,75.7984,75.8756,75.6699,75.6956,20213.0
2019-12-03 12:30:00,88.29,88.44,88.11,88.41,38543.0,75.6613,75.7899,75.5071,75.7642,38543.0
2019-12-03 13:00:00,88.42,88.54,88.31,88.34,17113.0,75.7727,75.8756,75.6785,75.7042,17113.0
2019-12-03 13:30:00,88.34,88.58,88.32,88.51,24793.0,75.7042,75.9098,75.687,75.8499,24793.0
2019-12-03 14:00:00,88.49,88.52,88.33,88.34,10900.0,75.8327,75.8584,75.6956,75.7042,10900.0
2019-12-03 14:30:00,88.33,88.45,88.31,88.37,15166.0,75.6956,75.7984,75.6785,75.7299,15166.0
2019-12-03 15:00:00,88.4,88.52,88.36,88.47,22732.0,75.7556,75.8584,75.7213,75.8156,22732.0
2019-12-03 15:30:00,88.47,88.47,88.25,88.36,45831.0,75.8156,75.8156,75.627,75.7213,45831.0
2019-12-04 09:30:00,88.58,89.15,88.57,89.04,9010.0,75.9098,76.3983,75.9013,76.304,9010.0
2019-12-04 10:00:00,88.99,89.01,88.7,88.72,7540.0,76.2612,76.2783,76.0127,76.0298,7540.0
2019-12-04 10:30:00,88.75,88.78,88.52,88.67,7300.0,76.0555,76.0812,75.8584,75.987,7300.0
2019-12-04 11:00:00,88.7,88.93,88.7,88.84,29349.0,76.0127,76.2098,76.0127,76.1327,29349.0
2019-12-04 11:30:00,88.9,89.16,88.85,88.97,17937.0,76.1841,76.4069,76.1412,76.2441,17937.0
2019-12-04 12:00:00,89.02,89.15,88.9,88.96,21787.0,76.2869,76.3983,76.1841,76.2355,21787.0
2019-12-04 12:30:00,88.98,89.17,88.94,89.06,21418.0,76.2526,76.4155,76.2184,76.3212,21418.0
2019-12-04 13:00:00,89.06,89.15,88.97,89.14,20947.0,76.3212,76.3983,76.2441,76.3897,20947.0
2019-12-04 13:30:00,89.15,89.17,88.97,89.0,23411.0,76.3983,76.4155,76.2441,76.2698,23411.0
2019-12-04 14:00:00,89.01,89.11,89.0,89.01,31074.0,76.2783,76.364,76.2698,76.2783,31074.0
2019-12-04 14:30:00,89.01,89.3,88.99,89.25,113340.0,76.2783,76.5269,76.2612,76.484,113340.0
2019-12-04 15:00:00,89.23,89.4,89.2,89.38,76093.0,76.4669,76.6126,76.4412,76.5954,76093.0
2019-12-04 15:30:00,89.39,89.45,89.23,89.45,112345.0,76.604,76.6554,76.4669,76.6554,112345.0
2019-12-05 09:30:00,89.73,90.56,89.58,90.34,17897.0,76.8954,77.6066,76.7668,77.4181,17897.0
2019-12-05 10:00:00,90.33,90.53,90.05,90.14,18347.0,77.4095,77.5809,77.1696,77.2467,18347.0
2019-12-05 10:30:00,90.12,90.48,90.11,90.17,12427.0,77.2296,77.5381,77.221,77.2724,12427.0
2019-12-05 11:00:00,90.13,90.63,90.13,90.58,20540.0,77.2381,77.6666,77.2381,77.6238,20540.0
2019-12-05 11:30:00,90.54,91.01,90.51,90.81,36458.0,77.5895,77.9923,77.5638,77.8209,36458.0
2019-12-05 12:00:00,90.91,91.24,90.89,91.1,23805.0,77.9066,78.1894,77.8894,78.0694,23805.0
2019-12-05 12:30:00,91.1,91.18,91.01,91.1,22720.0,78.0694,78.1379,77.9923,78.0694,22720.0
2019-12-05 13:00:00,91.08,91.25,91.06,91.25,19111.0,78.0523,78.1979,78.0351,78.1979,19111.0
2019-12-05 13:30:00,91.24,91.25,90.98,91.05,20337.0,78.1894,78.1979,77.9666,78.0265,20337.0
2019-12-05 14:00:00,91.05,91.07,90.91,91.06,21084.0,78.0265,78.0437,77.9066,78.0351,21084.0
2019-12-05 14:30:00,91.06,91.23,90.84,90.99,36928.0,78.0351,78.1808,77.8466,77.9751,36928.0
2019-12-05 15:00:00,90.98,91.04,90.73,90.78,32732.0,77.9666,78.018,77.7523,77.7952,32732.0
2019-12-05 15:30:00,90.77,90.88,90.63,90.81,76125.0,77.7866,77.8809,77.6666,77.8209,76125.0
2019-12-06 09:30:00,91.1,91.71,90.88,91.29,12975.0,78.0694,78.5921,77.8809,78.2322,12975.0
2019-12-06 10:00:00,91.33,91.4,91.01,91.12,10243.0,78.2665,78.3265,77.9923,78.0865,10243.0
2019-12-06 10:30:00,91.02,91.28,90.88,91.22,14571.0,78.0008,78.2236,77.8809,78.1722,14571.0
2019-12-06 11:00:00,91.28,91.38,91.03,91.1,14532.0,78.2236,78.3093,78.0094,78.0694,14532.0
2019-12-06 11:30:00,91.13,91.3,90.9,90.98,11386.0,78.0951,78.2408,77.898,77.9666,11386.0
2019-12-06 12:00:00,90.98,91.58,90.93,91.4,20521.0,77.9666,78.4807,77.9237,78.3265,20521.0
2019-12-06 12:30:00,91.37,91.69,91.33,91.56,18991.0,78.3008,78.575,78.2665,78.4636,18991.0
2019-12-06 13:00:00,91.61,91.71,91.47,91.52,24929.0,78.5064,78.5921,78.3865,78.4293,24929.0
2019-12-06 13:30:00,91.52,91.79,91.51,91.72,21643.0,78.4293,78.6607,78.4207,78.6007,21643.0
2019-12-06 14:00:00,91.72,91.84,91.51,91.8,21391.0,78.6007,78.7035,78.4207,78.6693,21391.0
2019-12-06 14:30:00,91.79,91.9,91.71,91.75,34072.0,78.6607,78.755,78.5921,78.6264,34072.0
2019-12-06 15:00:00,91.74,92.11,91.7,92.01,27477.0,78.6178,78.9349,78.5836,78.8492,27477.0
2019-12-06 15:30:00,92.0,92.0,91.35,91.35,62787.0,78.8407,78.8407,78.2836,78.2836,62787.0
2019-12-09 09:30:00,91.55,92.13,91.28,92.1,39716.0,78.455,78.9521,78.2236,78.9264,39716.0
2019-12-09 10:00:00,92.14,92.34,91.94,92.01,43461.0,78.9606,79.132,78.7892,78.8492,43461.0
2019-12-09 10:30:00,91.97,92.15,91.9,91.96,22400.0,78.815,78.9692,78.755,78.8064,22400.0
2019-12-09 11:00:00,91.96,91.97,91.77,91.85,18450.0,78.8064,78.815,78.6436,78.7121,18450.0
2019-12-09 11:30:00,91.88,91.92,91.66,91.83,14735.0,78.7378,78.7721,78.5493,78.695,14735.0
2019-12-09 12:00:00,91.81,91.86,91.75,91.84,8309.0,78.6778,78.7207,78.6264,78.7035,8309.0
2019-12-09 12:30:00,91.83,91.87,91.77,91.81,12815.0,78.695,78.7293,78.6436,78.6778,12815.0
2019-12-09 13:00:00,91.83,91.98,91.7,91.78,16325.0,78.695,78.8235,78.5836,78.6521,16325.0
2019-12-09 13:30:00,91.81,91.81,91.73,91.76,14467.0,78.6778,78.6778,78.6093,78.635,14467.0
2019-12-09 14:00:00,91.78,91.82,91.65,91.68,18436.0,78.6521,78.6864,78.5407,78.5664,18436.0
2019-12-09 14:30:00,91.66,91.69,91.51,91.55,14300.0,78.5493,78.575,78.4207,78.455,14300.0
2019-12-09 15:00:00,91.55,91.84,91.55,91.74,24943.0,78.455,78.7035,78.455,78.6178,24943.0
2019-12-09 15:30:00,91.75,91.86,91.73,91.74,59356.0,78.6264,78.7207,78.6093,78.6178,59356.0
2019-12-10 09:30:00,91.66,92.24,91.58,91.66,3676.0,78.5493,79.0463,78.4807,78.5493,3676.0
2019-12-10 10:00:00,91.58,92.86,91.56,92.85,24018.0,78.4807,79.5776,78.4636,79.5691,24018.0
2019-12-10 10:30:00,92.78,93.02,92.76,93.02,9793.0,79.5091,79.7148,79.492,79.7148,9793.0
2019-12-10 11:00:00,92.96,93.02,92.7,92.84,6929.0,79.6633,79.7148,79.4405,79.5605,6929.0
2019-12-10 11:30:00,92.79,92.79,92.33,92.33,11870.0,79.5177,79.5177,79.1235,79.1235,11870.0
2019-12-10 12:00:00,92.37,92.37,92.19,92.32,8120.0,79.1577,79.1577,79.0035,79.1149,8120.0
2019-12-10 12:30:00,92.32,92.62,92.27,92.62,5148.0,79.1149,79.372,79.072,79.372,5148.0
2019-12-10 13:00:00,92.59,92.93,92.59,92.93,6984.0,79.3463,79.6376,79.3463,79.6376,6984.0
2019-12-10 13:30:00,92.85,92.89,92.69,92.74,3862.0,79.5691,79.6034,79.432,79.4748,3862.0
2019-12-10 14:00:00,92.71,92.8,92.47,92.63,6180.0,79.4491,79.5262,79.2434,79.3805,6180.0
2019-12-10 14:30:00,92.64,92.76,92.53,92.73,5434.0,79.3891,79.492,79.2949,79.4662,5434.0
2019-12-10 15:00:00,92.73,92.73,92.4,92.45,14719.0,79.4662,79.4662,79.1834,79.2263,14719.0
2019-12-10 15:30:00,92.45,92.75,92.35,92.61,51156.0,79.2263,79.4834,79.1406,79.3634,51156.0
2019-12-11 09:30:00,93.11,93.11,92.77,92.96,4692.0,79.7919,79.7919,79.5005,79.6633,4692.0
2019-12-11 10:00:00,92.93,92.99,92.85,92.96,3700.0,79.6376,79.6891,79.5691,79.6633,3700.0
2019-12-11 10:30:00,92.97,93.17,92.97,93.11,16420.0,79.6719,79.8433,79.6719,79.7919,16420.0
2019-12-11 11:00:00,93.11,93.4,93.11,93.34,8400.0,79.7919,80.0404,79.7919,79.989,8400.0
2019-12-11 11:30:00,93.28,93.59,93.28,93.38,8015.0,79.9376,80.2032,79.9376,80.0233,8015.0
2019-12-11 12:00:00,93.38,93.38,93.19,93.29,25501.0,80.0233,80.0233,79.8604,79.9461,25501.0
2019-12-11 12:30:00,93.33,93.53,93.3,93.5,7765.0,79.9804,80.1518,79.9547,80.1261,7765.0
2019-12-11 13:00:00,93.46,93.58,93.42,93.53,15606.0,80.0918,80.1947,80.0575,80.1518,15606.0
2019-12-11 13:30:00,93.58,93.68,93.46,93.55,10950.0,80.1947,80.2804,80.0918,80.169,10950.0
2019-12-11 14:00:00,93.61,93.72,93.45,93.63,9581.0,80.2204,80.3146,80.0833,80.2375,9581.0
2019-12-11 14:30:00,93.62,93.76,93.56,93.6,10429.0,80.2289,80.3489,80.1775,80.2118,10429.0
2019-12-11 15:00:00,93.63,93.7,93.51,93.64,17646.0,80.2375,80.2975,80.1347,80.2461,17646.0
2019-12-11 15:30:00,93.63,93.7,93.48,93.63,71888.0,80.2375,80.2975,80.109,80.2375,71888.0
2019-12-12 09:30:00,93.63,94.22,93.63,94.09,8564.0,80.2375,80.7431,80.2375,80.6317,8564.0
2019-12-12 10:00:00,94.13,94.68,94.13,94.48,18686.0,80.666,81.1373,80.666,80.9659,18686.0
2019-12-12 10:30:00,94.47,94.66,94.25,94.51,13485.0,80.9574,81.1202,80.7688,80.9916,13485.0
2019-12-12 11:00:00,94.51,94.52,94.09,94.09,13829.0,80.9916,81.0002,80.6317,80.6317,13829.0
2019-12-12 11:30:00,94.25,94.38,94.02,94.06,10535.0,80.7688,80.8802,80.5717,80.606,10535.0
2019-12-12 12:00:00,94.03,94.11,93.83,94.0,7562.0,80.5803,80.6489,80.4089,80.5546,7562.0
2019-12-12 12:30:00,94.03,94.2,94.03,94.13,3796.0,80.5803,80.726,80.5803,80.666,3796.0
2019-12-12 13:00:00,94.15,94.2,94.01,94.07,4849.0,80.6831,80.726,80.5632,80.6146,4849.0
2019-12-12 13:30:00,94.1,94.1,93.93,93.99,8289.0,80.6403,80.6403,80.4946,80.546,8289.0
2019-12-12 14:00:00,94.02,94.09,93.95,94.03,9797.0,80.5717,80.6317,80.5117,80.5803,9797.0
2019-12-12 14:30:00,94.07,94.24,93.98,94.04,13382.0,80.6146,80.7603,80.5374,80.5889,13382.0
2019-12-12 15:00:00,94.05,94.12,93.99,94.09,9166.0,80.5974,80.6574,80.546,80.6317,9166.0
2019-12-12 15:30:00,94.06,94.12,93.97,94.11,24128.0,80.606,80.6574,80.5289,80.6489,24128.0
2019-12-13 09:30:00,94.03,94.47,93.91,94.4,41978.0,80.5803,80.9574,80.4775,80.8974,41978.0
2019-12-13 10:00:00,94.33,94.6,94.19,94.43,19053.0,80.8374,81.0688,80.7174,80.9231,19053.0
2019-12-13 10:30:00,94.42,94.91,94.36,94.79,51135.0,80.9145,81.3344,80.8631,81.2316,51135.0
2019-12-13 11:00:00,94.81,94.93,94.67,94.75,25528.0,81.2487,81.3516,81.1288,81.1973,25528.0
2019-12-13 11:30:00,94.8,94.81,94.41,94.42,16856.0,81.2402,81.2487,80.9059,80.9145,16856.0
2019-12-13 12:00:00,94.42,94.64,94.42,94.58,24612.0,80.9145,81.103,80.9145,81.0516,24612.0
2019-12-13 12:30:00,94.57,95.0,94.56,94.98,15089.0,81.0431,81.4116,81.0345,81.3944,15089.0
2019-12-13 13:00:00,95.03,95.3,94.92,94.99,73997.0,81.4373,81.6686,81.343,81.403,73997.0
2019-12-13 13:30:00,94.99,95.06,94.88,95.03,14102.0,81.403,81.463,81.3087,81.4373,14102.0
2019-12-13 14:00:00,95.03,95.62,95.01,95.62,34398.0,81.4373,81.9429,81.4201,81.9429,34398.0
2019-12-13 14:30:00,95.62,95.69,95.34,95.45,48295.0,81.9429,82.0029,81.7029,81.7972,48295.0
2019-12-13 15:00:00,95.47,95.48,95.24,95.25,77498.0,81.8143,81.8229,81.6172,81.6258,77498.0
2019-12-13 15:30:00,95.24,95.47,95.22,95.23,74358.0,81.6172,81.8143,81.6001,81.6087,74358.0
2019-12-16 09:30:00,95.47,95.47,94.52,95.09,13107.0,81.8143,81.8143,81.0002,81.4887,13107.0
2019-12-16 10:00:00,94.85,94.91,94.63,94.71,7568.0,81.283,81.3344,81.0945,81.163,7568.0
2019-12-16 10:30:00,94.7,94.76,94.6,94.73,13993.0,81.1545,81.2059,81.0688,81.1802,13993.0
2019-12-16 11:00:00,94.67,95.17,94.67,94.76,10341.0,81.1288,81.5572,81.1288,81.2059,10341.0
2019-12-16 11:30:00,94.79,94.83,94.66,94.75,21648.0,81.2316,81.2659,81.1202,81.1973,21648.0
2019-12-16 12:00:00,94.73,94.83,94.68,94.79,7238.0,81.1802,81.2659,81.1373,81.2316,7238.0
2019-12-16 12:30:00,94.79,94.9,94.76,94.83,7447.0,81.2316,81.3259,81.2059,81.2659,7447.0
2019-12-16 13:00:00,94.79,94.93,94.79,94.93,7398.0,81.2316,81.3516,81.2316,81.3516,7398.0
2019-12-16 13:30:00,94.91,94.91,94.82,94.88,7874.0,81.3344,81.3344,81.2573,81.3087,7874.0
2019-12-16 14:00:00,94.87,94.92,94.81,94.92,12482.0,81.3001,81.343,81.2487,81.343,12482.0
2019-12-16 14:30:00,94.9,95.06,94.9,94.99,7892.0,81.3259,81.463,81.3259,81.403,7892.0
2019-12-16 15:00:00,94.99,95.16,94.98,95.16,10254.0,81.403,81.5487,81.3944,81.5487,10254.0
2019-12-16 15:30:00,95.15,95.25,94.8,94.8,57100.0,81.5401,81.6258,81.2402,81.2402,57100.0
2019-12-17 09:30:00,95.19,95.19,94.52,94.87,33420.0,81.5744,81.5744,81.0002,81.3001,33420.0
2019-12-17 10:00:00,94.9,94.94,94.8,94.8,8981.0,81.3259,81.3601,81.2402,81.2402,8981.0
2019-12-17 10:30:00,94.82,94.93,94.73,94.89,87079.0,81.2573,81.3516,81.1802,81.3173,87079.0
2019-12-17 11:00:00,94.89,95.35,94.83,95.06,16319.0,81.3173,81.7115,81.2659,81.463,16319.0
2019-12-17 11:30:00,95.04,95.05,94.92,95.0,2465.0,81.4458,81.4544,81.343,81.4116,2465.0
2019-12-17 12:00:00,95.05,95.12,94.97,95.07,3289.0,81.4544,81.5144,81.3858,81.4715,3289.0
2019-12-17 12:30:00,95.07,95.1,94.97,94.98,6804.0,81.4715,81.4972,81.3858,81.3944,6804.0
2019-12-17 13:00:00,94.94,95.14,94.94,95.14,3962.0,81.3601,81.5315,81.3601,81.5315,3962.0
2019-12-17 13:30:00,95.19,95.19,95.11,95.13,3932.0,81.5744,81.5744,81.5058,81.523,3932.0
2019-12-17 14:00:00,95.06,95.08,94.85,94.89,19377.0,81.463,81.4801,81.283,81.3173,19377.0
2019-12-17 14:30:00,94.83,94.9,94.8,94.87,16734.0,81.2659,81.3259,81.2402,81.3001,16734.0
2019-12-17 15:00:00,94.87,94.98,94.86,94.93,28641.0,81.3001,81.3944,81.2916,81.3516,28641.0
2019-12-17 15:30:00,94.9,94.99,94.79,94.86,51997.0,81.3259,81.403,81.2316,81.2916,51997.0
2019-12-18 09:30:00,94.84,95.4,94.67,95.26,100685.0,81.2744,81.7543,81.1288,81.6344,100685.0
2019-12-18 10:00:00,95.23,95.46,95.0,95.43,35137.0,81.6087,81.8058,81.4116,81.78,35137.0
2019-12-18 10:30:00,95.43,95.54,95.29,95.5,12439.0,81.78,81.8743,81.6601,81.84,12439.0
2019-12-18 11:00:00,95.43,95.8,95.42,95.54,7334.0,81.78,82.0971,81.7715,81.8743,7334.0
2019-12-18 11:30:00,95.63,95.99,95.63,95.95,10520.0,81.9514,82.2599,81.9514,82.2257,10520.0
2019-12-18 12:00:00,95.95,96.15,95.56,95.85,21142.0,82.2257,82.3971,81.8915,82.14,21142.0
2019-12-18 12:30:00,95.9,96.03,95.8,95.92,16867.0,82.1828,82.2942,82.0971,82.2,16867.0
2019-12-18 13:00:00,95.93,96.23,95.93,96.15,12195.0,82.2085,82.4656,82.2085,82.3971,12195.0
2019-12-18 13:30:00,96.2,96.33,96.19,96.28,8575.0,82.4399,82.5513,82.4313,82.5085,8575.0
2019-12-18 14:00:00,96.25,96.66,96.25,96.58,13281.0,82.4828,82.8341,82.4828,82.7656,13281.0
2019-12-18 14:30:00,96.6,96.7,96.39,96.46,10607.0,82.7827,82.8684,82.6027,82.6627,10607.0
2019-12-18 15:00:00,96.42,96.56,96.38,96.5,24896.0,82.6284,82.7484,82.5942,82.697,24896.0
2019-12-18 15:30:00,96.41,96.85,96.38,96.83,89902.0,82.6199,82.9969,82.5942,82.9798,89902.0
2019-12-19 09:30:00,96.45,96.47,96.13,96.13,2173.0,82.6541,82.6713,82.3799,82.3799,2173.0
2019-12-19 10:00:00,96.12,96.34,95.93,96.01,9012.0,82.3713,82.5599,82.2085,82.2771,9012.0
2019-12-19 10:30:00,96.26,96.29,96.05,96.09,3700.0,82.4913,82.517,82.3114,82.3456,3700.0
2019-12-19 11:00:00,96.09,96.28,96.0,96.08,9365.0,82.3456,82.5085,82.2685,82.3371,9365.0
2019-12-19 11:30:00,96.03,96.03,95.69,95.72,8368.0,82.2942,82.2942,82.0029,82.0286,8368.0
2019-12-19 12:00:00,95.71,95.82,95.57,95.57,7901.0,82.02,82.1143,81.9,81.9,7901.0
2019-12-19 12:30:00,95.53,95.53,95.18,95.37,11598.0,81.8657,81.8657,81.5658,81.7286,11598.0
2019-12-19 13:00:00,95.37,95.6,95.33,95.59,11978.0,81.7286,81.9257,81.6943,81.9172,11978.0
2019-12-19 13:30:00,95.57,95.58,95.31,95.47,12141.0,81.9,81.9086,81.6772,81.8143,12141.0
2019-12-19 14:00:00,95.42,95.49,95.31,95.34,15628.0,81.7715,81.8315,81.6772,81.7029,15628.0
2019-12-19 14:30:00,95.31,95.31,95.14,95.17,8201.0,81.6772,81.6772,81.5315,81.5572,8201.0
2019-12-19 15:00:00,95.14,95.29,95.14,95.21,14840.0,81.5315,81.6601,81.5315,81.5915,14840.0
2019-12-19 15:30:00,95.2,95.45,95.12,95.28,48687.0,81.5829,81.7972,81.5144,81.6515,48687.0
2019-12-20 09:30:00,95.54,95.77,95.19,95.51,10232.0,81.8743,82.0714,81.5744,81.8486,10232.0
2019-12-20 10:00:00,95.41,95.57,94.67,94.67,27312.0,81.7629,81.9,81.1288,81.1288,27312.0
2019-12-20 10:30:00,94.75,94.77,93.7,94.31,58015.0,81.1973,81.2144,80.2975,80.8202,58015.0
2019-12-20 11:00:00,94.33,94.61,94.07,94.54,66462.0,80.8374,81.0773,80.6146,81.0173,66462.0
2019-12-20 11:30:00,94.51,94.64,94.28,94.46,26800.0,80.9916,81.103,80.7945,80.9488,26800.0
2019-12-20 12:00:00,94.46,94.6,94.34,94.49,23676.0,80.9488,81.0688,80.846,80.9745,23676.0
2019-12-20 12:30:00,94.48,94.67,94.34,94.48,36556.0,80.9659,81.1288,80.846,80.9659,36556.0
2019-12-20 13:00:00,94.47,94.52,94.37,94.5,35552.0,80.9574,81.0002,80.8717,80.9831,35552.0
2019-12-20 13:30:00,94.54,94.62,94.35,94.45,22493.0,81.0173,81.0859,80.8545,80.9402,22493.0
2019-12-20 14:00:00,94.45,94.45,94.32,94.36,47168.0,80.9402,80.9402,80.8288,80.8631,47168.0
2019-12-20 14:30:00,94.36,94.42,94.32,94.41,30510.0,80.8631,80.9145,80.8288,80.9059,30510.0
2019-12-20 15:00:00,94.41,94.79,94.39,94.5,45406.0,80.9059,81.2316,80.8888,80.9831,45406.0
2019-12-20 15:30:00,94.48,94.59,94.33,94.5,163940.0,80.9659,81.0602,80.8374,80.9831,163940.0
2019-12-23 09:30:00,95.17,95.17,93.98,94.32,37764.0,81.5572,81.5572,80.5374,80.8288,37764.0
2019-12-23 10:00:00,94.36,94.55,94.23,94.48,31847.0,80.8631,81.0259,80.7517,80.9659,31847.0
2019-12-23 10:30:00,94.48,94.55,94.4,94.53,12121.0,80.9659,81.0259,80.8974,81.0088,12121.0
2019-12-23 11:00:00,94.51,94.7,94.47,94.57,14000.0,80.9916,81.1545,80.9574,81.0431,14000.0
2019-12-23 11:30:00,94.55,94.67,94.5,94.51,10194.0,81.0259,81.1288,80.9831,80.9916,10194.0
2019-12-23 12:00:00,94.53,94.55,94.46,94.52,6600.0,81.0088,81.0259,80.9488,81.0002,6600.0
2019-12-23 12:30:00,94.53,94.68,94.48,94.59,8304.0,81.0088,81.1373,80.9659,81.0602,8304.0
2019-12-23 13:00:00,94.56,94.64,94.46,94.58,22910.0,81.0345,81.103,80.9488,81.0516,22910.0
2019-12-23 13:30:00,94.61,94.67,94.54,94.67,7610.0,81.0773,81.1288,81.0173,81.1288,7610.0
2019-12-23 14:00:00,94.68,94.72,94.53,94.56,35622.0,81.1373,81.1716,81.0088,81.0345,35622.0
2019-12-23 14:30:00,94.56,94.62,94.39,94.4,45632.0,81.0345,81.0859,80.8888,80.8974,45632.0
2019-12-23 15:00:00,94.39,94.4,94.32,94.34,15290.0,80.8888,80.8974,80.8288,80.846,15290.0
2019-12-23 15:30:00,94.35,94.41,94.13,94.27,135964.0,80.8545,80.9059,80.666,80.786,135964.0
2019-12-24 09:30:00,94.21,94.21,93.91,94.09,9610.0,80.7345,80.7345,80.4775,80.6317,9610.0
2019-12-24 10:00:00,94.07,94.14,93.98,94.01,7867.0,80.6146,80.6746,80.5374,80.5632,7867.0
2019-12-24 10:30:00,94.07,94.11,94.0,94.09,9169.0,80.6146,80.6489,80.5546,80.6317,9169.0
2019-12-24 11:00:00,94.13,94.16,93.93,94.03,15204.0,80.666,80.6917,80.4946,80.5803,15204.0
2019-12-24 11:30:00,94.05,94.09,94.01,94.08,5911.0,80.5974,80.6317,80.5632,80.6231,5911.0
2019-12-24 12:00:00,94.06,94.17,94.02,94.17,6068.0,80.606,80.7003,80.5717,80.7003,6068.0
2019-12-24 12:30:00,94.14,94.14,94.02,94.12,13026.0,80.6746,80.6746,80.5717,80.6574,13026.0
2019-12-26 09:30:00,94.43,95.21,94.42,94.56,8817.0,80.9231,81.5915,80.9145,81.0345,8817.0
2019-12-26 10:00:00,94.53,95.0,94.29,94.42,14454.0,81.0088,81.4116,80.8031,80.9145,14454.0
2019-12-26 10:30:00,94.35,94.51,93.89,94.08,8635.0,80.8545,80.9916,80.4603,80.6231,8635.0
2019-12-26 11:00:00,94.19,94.32,93.85,94.01,8306.0,80.7174,80.8288,80.426,80.5632,8306.0
2019-12-26 11:30:00,94.14,94.18,93.84,93.89,6074.0,80.6746,80.7088,80.4175,80.4603,6074.0
2019-12-26 12:00:00,93.92,94.04,93.78,93.99,8044.0,80.486,80.5889,80.3661,80.546,8044.0
2019-12-26 12:30:00,93.86,93.91,93.7,93.81,3733.0,80.4346,80.4775,80.2975,80.3918,3733.0
2019-12-26 13:00:00,93.83,94.11,93.8,94.05,3324.0,80.4089,80.6489,80.3832,80.5974,3324.0
2019-12-26 13:30:00,94.04,94.14,94.0,94.0,1677.0,80.5889,80.6746,80.5546,80.5546,1677.0
2019-12-26 14:00:00,93.99,94.52,93.9,94.46,16809.0,80.546,81.0002,80.4689,80.9488,16809.0
2019-12-26 14:30:00,94.4,94.49,94.19,94.49,14071.0,80.8974,80.9745,80.7174,80.9745,14071.0
2019-12-26 15:00:00,94.46,94.46,94.17,94.3,12619.0,80.9488,80.9488,80.7003,80.8117,12619.0
2019-12-26 15:30:00,94.3,94.52,94.23,94.31,23811.0,80.8117,81.0002,80.7517,80.8202,23811.0
2019-12-27 09:30:00,94.61,94.96,94.55,94.77,3736.0,81.0773,81.3773,81.0259,81.2144,3736.0
2019-12-27 10:00:00,94.65,95.1,94.65,95.02,4408.0,81.1116,81.4972,81.1116,81.4287,4408.0
2019-12-27 10:30:00,95.12,95.35,95.01,95.35,4086.0,81.5144,81.7115,81.4201,81.7115,4086.0
2019-12-27 11:00:00,95.35,95.41,95.19,95.37,3618.0,81.7115,81.7629,81.5744,81.7286,3618.0
2019-12-27 11:30:00,95.31,95.5,95.2,95.22,4754.0,81.6772,81.84,81.5829,81.6001,4754.0
2019-12-27 12:00:00,95.16,95.38,95.12,95.35,3657.0,81.5487,81.7372,81.5144,81.7115,3657.0
2019-12-27 12:30:00,95.33,95.33,95.04,95.2,6028.0,81.6943,81.6943,81.4458,81.5829,6028.0
2019-12-27 13:00:00,95.25,95.3,94.85,95.04,4955.0,81.6258,81.6686,81.283,81.4458,4955.0
2019-12-27 13:30:00,94.97,94.97,94.76,94.86,2600.0,81.3858,81.3858,81.2059,81.2916,2600.0
2019-12-27 14:00:00,94.89,95.0,94.84,94.92,12307.0,81.3173,81.4116,81.2744,81.343,12307.0
2019-12-27 14:30:00,94.93,94.96,94.69,94.72,2750.0,81.3516,81.3773,81.1459,81.1716,2750.0
2019-12-27 15:00:00,94.74,94.74,94.47,94.47,6786.0,81.1887,81.1887,80.9574,80.9574,6786.0
2019-12-27 15:30:00,94.49,94.85,94.44,94.79,25405.0,80.9745,81.283,80.9317,81.2316,25405.0
2019-12-30 09:30:00,95.04,95.04,94.45,94.62,9522.0,81.4458,81.4458,80.9402,81.0859,9522.0
2019-12-30 10:00:00,94.62,94.97,94.49,94.77,27748.0,81.0859,81.3858,80.9745,81.2144,27748.0
2019-12-30 10:30:00,94.71,94.75,94.45,94.59,8976.0,81.163,81.1973,80.9402,81.0602,8976.0
2019-12-30 11:00:00,94.65,94.69,94.48,94.53,9363.0,81.1116,81.1459,80.9659,81.0088,9363.0
2019-12-30 11:30:00,94.48,94.55,94.33,94.44,10616.0,80.9659,81.0259,80.8374,80.9317,10616.0
2019-12-30 12:00:00,94.46,94.52,94.25,94.31,7561.0,80.9488,81.0002,80.7688,80.8202,7561.0
2019-12-30 12:30:00,94.3,94.32,94.17,94.23,6202.0,80.8117,80.8288,80.7003,80.7517,6202.0
2019-12-30 13:00:00,94.25,94.25,94.1,94.17,8412.0,80.7688,80.7688,80.6403,80.7003,8412.0
2019-12-30 13:30:00,94.18,94.2,93.93,93.93,4724.0,80.7088,80.726,80.4946,80.4946,4724.0
2019-12-30 14:00:00,93.93,93.98,93.75,93.84,9888.0,80.4946,80.5374,80.3403,80.4175,9888.0
2019-12-30 14:30:00,93.84,94.03,93.84,94.02,11376.0,80.4175,80.5803,80.4175,80.5717,11376.0
2019-12-30 15:00:00,94.03,94.68,94.03,94.44,29456.0,80.5803,81.1373,80.5803,80.9317,29456.0
2019-12-30 15:30:00,94.43,94.68,94.36,94.59,52087.0,80.9231,81.1373,80.8631,81.0602,52087.0
2019-12-31 09:30:00,94.12,94.63,94.12,94.45,7128.0,80.6574,81.0945,80.6574,80.9402,7128.0
2019-12-31 10:00:00,94.45,94.92,94.29,94.35,18374.0,80.9402,81.343,80.8031,80.8545,18374.0
2019-12-31 10:30:00,94.29,94.3,94.04,94.15,8191.0,80.8031,80.8117,80.5889,80.6831,8191.0
2019-12-31 11:00:00,94.12,94.19,93.98,94.07,3201.0,80.6574,80.7174,80.5374,80.6146,3201.0
2019-12-31 11:30:00,94.06,94.4,94.02,94.18,3806.0,80.606,80.8974,80.5717,80.7088,3806.0
2019-12-31 12:00:00,94.2,94.21,94.02,94.08,2150.0,80.726,80.7345,80.5717,80.6231,2150.0
2019-12-31 12:30:00,94.12,94.37,94.1,94.3,8075.0,80.6574,80.8717,80.6403,80.8117,8075.0
2019-12-31 13:00:00,94.36,94.47,94.25,94.35,5454.0,80.8631,80.9574,80.7688,80.8545,5454.0
2019-12-31 13:30:00,94.28,94.51,94.22,94.46,4264.0,80.7945,80.9916,80.7431,80.9488,4264.0
2019-12-31 14:00:00,94.43,94.53,94.43,94.49,2300.0,80.9231,81.0088,80.9231,80.9745,2300.0
2019-12-31 14:30:00,94.56,94.57,94.45,94.5,4202.0,81.0345,81.0431,80.9402,80.9831,4202.0
2019-12-31 15:00:00,94.57,94.62,94.37,94.49,6800.0,81.0431,81.0859,80.8717,80.9745,6800.0
2019-12-31 15:30:00,94.56,94.66,94.41,94.51,15630.0,81.0345,81.1202,80.9059,80.9916,15630.0
2020-01-02 09:30:00,95.23,95.71,95.23,95.66,8885.0,81.6087,82.02,81.6087,81.9771,8885.0
2020-01-02 10:00:00,95.45,95.91,95.45,95.63,2700.0,81.7972,82.1914,81.7972,81.9514,2700.0
2020-01-02 10:30:00,95.69,95.99,95.64,95.86,25212.0,82.0029,82.2599,81.96,82.1485,25212.0
2020-01-02 11:00:00,95.85,96.18,95.82,96.18,13191.0,82.14,82.4228,82.1143,82.4228,13191.0
2020-01-02 11:30:00,96.12,96.17,95.95,96.11,13749.0,82.3713,82.4142,82.2257,82.3628,13749.0
2020-01-02 12:00:00,96.1,96.45,96.1,96.42,5408.0,82.3542,82.6541,82.3542,82.6284,5408.0
2020-01-02 12:30:00,96.42,96.42,96.16,96.21,3303.0,82.6284,82.6284,82.4056,82.4485,3303.0
2020-01-02 13:00:00,96.18,96.22,96.09,96.17,7507.0,82.4228,82.457,82.3456,82.4142,7507.0
2020-01-02 13:30:00,96.19,96.22,96.1,96.14,8560.0,82.4313,82.457,82.3542,82.3885,8560.0
2020-01-02 14:00:00,96.12,96.17,96.02,96.02,15115.0,82.3713,82.4142,82.2857,82.2857,15115.0
2020-01-02 14:30:00,96.02,96.06,95.92,95.94,4500.0,82.2857,82.3199,82.2,82.2171,4500.0
2020-01-02 15:00:00,95.88,96.17,95.88,96.11,21535.0,82.1657,82.4142,82.1657,82.3628,21535.0
2020-01-02 15:30:00,96.08,96.29,96.06,96.25,50706.0,82.3371,82.517,82.3199,82.4828,50706.0
2020-01-03 09:30:00,95.37,96.38,95.37,96.26,6147.0,81.7286,82.5942,81.7286,82.4913,6147.0
2020-01-03 10:00:00,96.19,96.58,95.93,96.32,9158.0,82.4313,82.7656,82.2085,82.5427,9158.0
2020-01-03 10:30:00,96.27,96.55,96.22,96.49,11545.0,82.4999,82.7398,82.457,82.6884,11545.0
2020-01-03 11:00:00,96.46,96.61,96.3,96.56,7458.0,82.6627,82.7913,82.5256,82.7484,7458.0
2020-01-03 11:30:00,96.66,96.76,96.42,96.67,5500.0,82.8341,82.9198,82.6284,82.8427,5500.0
2020-01-03 12:00:00,96.75,96.8,96.51,96.58,6949.0,82.9112,82.9541,82.7056,82.7656,6949.0
2020-01-03 12:30:00,96.58,96.66,96.49,96.66,7934.0,82.7656,82.8341,82.6884,82.8341,7934.0
2020-01-03 13:00:00,96.6,96.61,96.44,96.57,18587.0,82.7827,82.7913,82.6456,82.757,18587.0
2020-01-03 13:30:00,96.52,96.61,96.31,96.6,18285.0,82.7141,82.7913,82.5342,82.7827,18285.0
2020-01-03 14:00:00,96.62,96.67,96.57,96.61,9300.0,82.7998,82.8427,82.757,82.7913,9300.0
2020-01-03 14:30:00,96.62,96.8,96.56,96.8,10548.0,82.7998,82.9541,82.7484,82.9541,10548.0
2020-01-03 15:00:00,96.82,96.9,96.71,96.77,23843.0,82.9712,83.0398,82.877,82.9284,23843.0
2020-01-03 15:30:00,96.76,96.89,96.61,96.66,50112.0,82.9198,83.0312,82.7913,82.8341,50112.0
2020-01-06 09:30:00,96.33,96.82,96.2,96.47,8214.0,82.5513,82.9712,82.4399,82.6713,8214.0
2020-01-06 10:00:00,96.36,97.0,96.35,96.79,17855.0,82.577,83.1255,82.5685,82.9455,17855.0
2020-01-06 10:30:00,96.81,97.16,96.75,96.98,10718.0,82.9627,83.2626,82.9112,83.1083,10718.0
2020-01-06 11:00:00,96.99,97.1,96.87,96.88,7119.0,83.1169,83.2112,83.0141,83.0226,7119.0
2020-01-06 11:30:00,96.92,97.37,96.92,97.32,9560.0,83.0569,83.4426,83.0569,83.3997,9560.0
2020-01-06 12:00:00,97.33,97.35,97.2,97.3,4300.0,83.4083,83.4254,83.2969,83.3826,4300.0
2020-01-06 12:30:00,97.27,97.31,97.07,97.07,2980.0,83.3569,83.3911,83.1855,83.1855,2980.0
2020-01-06 13:00:00,97.17,97.3,97.17,97.22,4486.0,83.2712,83.3826,83.2712,83.314,4486.0
2020-01-06 13:30:00,97.24,97.32,97.12,97.31,7101.0,83.3311,83.3997,83.2283,83.3911,7101.0
2020-01-06 14:00:00,97.28,97.28,97.13,97.19,5125.0,83.3654,83.3654,83.2369,83.2883,5125.0
2020-01-06 14:30:00,97.13,97.2,97.02,97.13,35313.0,83.2369,83.2969,83.1426,83.2369,35313.0
2020-01-06 15:00:00,97.14,97.16,97.06,97.11,17369.0,83.2455,83.2626,83.1769,83.2197,17369.0
2020-01-06 15:30:00,97.11,97.35,97.02,97.18,66872.0,83.2197,83.4254,83.1426,83.2797,66872.0
2020-01-07 09:30:00,97.53,97.62,97.12,97.27,19364.0,83.5797,83.6568,83.2283,83.3569,19364.0
2020-01-07 10:00:00,97.35,97.54,97.25,97.37,10750.0,83.4254,83.5882,83.3397,83.4426,10750.0
2020-01-07 10:30:00,97.39,97.62,97.3,97.53,11074.0,83.4597,83.6568,83.3826,83.5797,11074.0
2020-01-07 11:00:00,97.5,97.77,97.5,97.54,12212.0,83.554,83.7853,83.554,83.5882,12212.0
2020-01-07 11:30:00,97.53,97.53,97.23,97.39,26275.0,83.5797,83.5797,83.3226,83.4597,26275.0
2020-01-07 12:00:00,97.38,97.49,97.33,97.45,15187.0,83.4511,83.5454,83.4083,83.5111,15187.0
2020-01-07 12:30:00,97.48,97.5,97.42,97.44,10597.0,83.5368,83.554,83.4854,83.5025,10597.0
2020-01-07 13:00:00,97.4,97.5,97.39,97.49,7620.0,83.4683,83.554,83.4597,83.5454,7620.0
2020-01-07 13:30:00,97.5,97.55,97.47,97.53,16240.0,83.554,83.5968,83.5283,83.5797,16240.0
2020-01-07 14:00:00,97.51,97.53,97.36,97.44,12732.0,83.5625,83.5797,83.434,83.5025,12732.0
2020-01-07 14:30:00,97.4,97.54,97.4,97.51,10676.0,83.4683,83.5882,83.4683,83.5625,10676.0
2020-01-07 15:00:00,97.53,97.8,97.53,97.72,16449.0,83.5797,83.811,83.5797,83.7425,16449.0
2020-01-07 15:30:00,97.72,97.84,97.55,97.55,49571.0,83.7425,83.8453,83.5968,83.5968,49571.0
2020-01-08 09:30:00,97.8,97.84,97.03,97.81,6820.0,83.811,83.8453,83.1512,83.8196,6820.0
2020-01-08 10:00:00,97.83,97.92,97.76,97.82,4313.0,83.8368,83.9139,83.7768,83.8282,4313.0
2020-01-08 10:30:00,97.81,97.81,97.57,97.7,3500.0,83.8196,83.8196,83.6139,83.7254,3500.0
2020-01-08 11:00:00,97.75,97.81,97.58,97.81,6251.0,83.7682,83.8196,83.6225,83.8196,6251.0
2020-01-08 11:30:00,97.83,98.0,97.72,97.98,24921.0,83.8368,83.9824,83.7425,83.9653,24921.0
2020-01-08 12:00:00,97.99,98.05,97.88,97.97,25058.0,83.9739,84.0253,83.8796,83.9567,25058.0
2020-01-08 12:30:00,98.01,98.05,97.84,97.84,8627.0,83.991,84.0253,83.8453,83.8453,8627.0
2020-01-08 13:00:00,97.86,97.9,97.82,97.89,2881.0,83.8625,83.8967,83.8282,83.8882,2881.0
2020-01-08 13:30:00,97.87,97.93,97.85,97.91,3730.0,83.871,83.9225,83.8539,83.9053,3730.0
2020-01-08 14:00:00,97.89,97.9,97.6,97.6,10910.0,83.8882,83.8967,83.6397,83.6397,10910.0
2020-01-08 14:30:00,97.6,97.6,97.33,97.56,9450.0,83.6397,83.6397,83.4083,83.6054,9450.0
2020-01-08 15:00:00,97.56,97.77,97.5,97.76,9233.0,83.6054,83.7853,83.554,83.7768,9233.0
2020-01-08 15:30:00,97.75,97.79,97.37,97.58,42034.0,83.7682,83.8025,83.4426,83.6225,42034.0
2020-01-09 09:30:00,97.67,97.72,97.38,97.51,2707.0,83.6996,83.7425,83.4511,83.5625,2707.0
2020-01-09 10:00:00,97.48,97.55,97.37,97.48,6422.0,83.5368,83.5968,83.4426,83.5368,6422.0
2020-01-09 10:30:00,97.43,97.63,97.4,97.56,11427.0,83.494,83.6654,83.4683,83.6054,11427.0
2020-01-09 11:00:00,97.56,97.58,97.32,97.32,5795.0,83.6054,83.6225,83.3997,83.3997,5795.0
2020-01-09 11:30:00,97.3,97.34,97.13,97.28,15691.0,83.3826,83.4168,83.2369,83.3654,15691.0
2020-01-09 12:00:00,97.28,97.36,97.25,97.31,26482.0,83.3654,83.434,83.3397,83.3911,26482.0
2020-01-09 12:30:00,97.31,97.36,97.25,97.32,24448.0,83.3911,83.434,83.3397,83.3997,24448.0
2020-01-09 13:00:00,97.31,97.37,97.24,97.31,28894.0,83.3911,83.4426,83.3311,83.3911,28894.0
2020-01-09 13:30:00,97.33,97.37,97.13,97.23,90942.0,83.4083,83.4426,83.2369,83.3226,90942.0
2020-01-09 14:00:00,97.23,97.34,97.18,97.19,15700.0,83.3226,83.4168,83.2797,83.2883,15700.0
2020-01-09 14:30:00,97.19,97.3,97.15,97.19,51364.0,83.2883,83.3826,83.254,83.2883,51364.0
2020-01-09 15:00:00,97.18,97.3,97.07,97.27,42880.0,83.2797,83.3826,83.1855,83.3569,42880.0
2020-01-09 15:30:00,97.25,97.25,96.78,96.91,63122.0,83.3397,83.3397,82.9369,83.0484,63122.0
2020-01-10 09:30:00,97.0,97.09,96.68,96.93,8367.0,83.1255,83.2026,82.8512,83.0655,8367.0
2020-01-10 10:00:00,96.94,97.55,96.86,97.55,8538.0,83.0741,83.5968,83.0055,83.5968,8538.0
2020-01-10 10:30:00,97.55,97.64,97.18,97.19,9944.0,83.5968,83.6739,83.2797,83.2883,9944.0
2020-01-10 11:00:00,97.14,97.19,96.98,97.01,8300.0,83.2455,83.2883,83.1083,83.134,8300.0
2020-01-10 11:30:00,96.98,97.07,96.65,96.66,12373.0,83.1083,83.1855,82.8255,82.8341,12373.0
2020-01-10 12:00:00,96.62,96.62,96.36,96.4,8513.0,82.7998,82.7998,82.577,82.6113,8513.0
2020-01-10 12:30:00,96.38,96.73,96.32,96.7,8712.0,82.5942,82.8941,82.5427,82.8684,8712.0
2020-01-10 13:00:00,96.69,97.05,96.62,96.73,11002.0,82.8598,83.1683,82.7998,82.8941,11002.0
2020-01-10 13:30:00,96.78,96.86,96.51,96.55,50488.0,82.9369,83.0055,82.7056,82.7398,50488.0
2020-01-10 14:00:00,96.54,96.7,96.51,96.64,39400.0,82.7313,82.8684,82.7056,82.817,39400.0
2020-01-10 14:30:00,96.61,96.71,96.59,96.62,8749.0,82.7913,82.877,82.7741,82.7998,8749.0
2020-01-10 15:00:00,96.61,96.62,96.31,96.41,11890.0,82.7913,82.7998,82.5342,82.6199,11890.0
2020-01-10 15:30:00,96.41,96.57,96.31,96.52,41254.0,82.6199,82.757,82.5342,82.7141,41254.0
2020-01-13 09:30:00,96.5,96.5,95.79,96.01,24814.0,82.697,82.697,82.0886,82.2771,24814.0
2020-01-13 10:00:00,95.98,96.01,95.52,95.81,19704.0,82.2514,82.2771,81.8572,82.1057,19704.0
2020-01-13 10:30:00,95.83,96.29,95.77,96.23,12754.0,82.1228,82.517,82.0714,82.4656,12754.0
2020-01-13 11:00:00,96.22,96.25,95.96,95.96,10405.0,82.457,82.4828,82.2342,82.2342,10405.0
2020-01-13 11:30:00,95.86,95.93,95.6,95.67,7128.0,82.1485,82.2085,81.9257,81.9857,7128.0
2020-01-13 12:00:00,95.73,95.73,95.4,95.4,8433.0,82.0371,82.0371,81.7543,81.7543,8433.0
2020-01-13 12:30:00,95.42,96.23,95.42,96.21,12888.0,81.7715,82.4656,81.7715,82.4485,12888.0
2020-01-13 13:00:00,96.25,96.32,96.07,96.08,14693.0,82.4828,82.5427,82.3285,82.3371,14693.0
2020-01-13 13:30:00,96.08,96.16,96.0,96.06,10251.0,82.3371,82.4056,82.2685,82.3199,10251.0
2020-01-13 14:00:00,96.09,96.61,95.96,96.53,13992.0,82.3456,82.7913,82.2342,82.7227,13992.0
2020-01-13 14:30:00,96.5,96.55,96.43,96.46,23115.0,82.697,82.7398,82.637,82.6627,23115.0
2020-01-13 15:00:00,96.4,96.4,96.21,96.26,8261.0,82.6113,82.6113,82.4485,82.4913,8261.0
2020-01-13 15:30:00,96.26,96.44,96.21,96.37,38450.0,82.4913,82.6456,82.4485,82.5856,38450.0
2020-01-14 09:30:00,96.18,96.18,95.29,95.39,13977.0,82.4228,82.4228,81.6601,81.7458,13977.0
2020-01-14 10:00:00,95.36,95.4,94.21,94.26,26044.0,81.7201,81.7543,80.7345,80.7774,26044.0
2020-01-14 10:30:00,94.26,94.66,94.21,94.63,109804.0,80.7774,81.1202,80.7345,81.0945,109804.0
2020-01-14 11:00:00,94.65,94.72,94.26,94.28,55806.0,81.1116,81.1716,80.7774,80.7945,55806.0
2020-01-14 11:30:00,94.29,94.3,93.82,93.91,74239.0,80.8031,80.8117,80.4003,80.4775,74239.0
2020-01-14 12:00:00,93.91,93.92,93.44,93.55,49288.0,80.4775,80.486,80.0747,80.169,49288.0
2020-01-14 12:30:00,93.55,93.8,93.54,93.78,29934.0,80.169,80.3832,80.1604,80.3661,29934.0
2020-01-14 13:00:00,93.78,94.13,93.78,94.1,30690.0,80.3661,80.666,80.3661,80.6403,30690.0
2020-01-14 13:30:00,94.1,94.35,94.01,94.31,38809.0,80.6403,80.8545,80.5632,80.8202,38809.0
2020-01-14 14:00:00,94.29,94.29,93.93,93.99,85272.0,80.8031,80.8031,80.4946,80.546,85272.0
2020-01-14 14:30:00,93.99,94.12,93.97,94.1,37291.0,80.546,80.6574,80.5289,80.6403,37291.0
2020-01-14 15:00:00,94.1,94.22,94.02,94.22,49680.0,80.6403,80.7431,80.5717,80.7431,49680.0
2020-01-14 15:30:00,94.2,94.77,94.2,94.73,128308.0,80.726,81.2144,80.726,81.1802,128308.0
2020-01-15 09:30:00,94.69,94.78,93.99,94.2,31409.0,81.1459,81.223,80.546,80.726,31409.0
2020-01-15 10:00:00,94.2,94.48,94.16,94.2,32713.0,80.726,80.9659,80.6917,80.726,32713.0
2020-01-15 10:30:00,94.2,94.39,93.97,94.38,52497.0,80.726,80.8888,80.5289,80.8802,52497.0
2020-01-15 11:00:00,94.45,94.49,94.26,94.28,35945.0,80.9402,80.9745,80.7774,80.7945,35945.0
2020-01-15 11:30:00,94.3,94.33,94.07,94.12,11180.0,80.8117,80.8374,80.6146,80.6574,11180.0
2020-01-15 12:00:00,94.12,94.33,94.11,94.29,9625.0,80.6574,80.8374,80.6489,80.8031,9625.0
2020-01-15 12:30:00,94.28,94.28,94.05,94.14,51499.0,80.7945,80.7945,80.5974,80.6746,51499.0
2020-01-15 13:00:00,94.1,94.16,93.97,93.97,27578.0,80.6403,80.6917,80.5289,80.5289,27578.0
2020-01-15 13:30:00,93.98,94.01,93.92,93.93,32539.0,80.5374,80.5632,80.486,80.4946,32539.0
2020-01-15 14:00:00,93.94,94.04,93.91,93.98,20100.0,80.5032,80.5889,80.4775,80.5374,20100.0
2020-01-15 14:30:00,93.98,94.0,93.88,93.88,27897.0,80.5374,80.5546,80.4518,80.4518,27897.0
2020-01-15 15:00:00,93.87,94.0,93.77,94.0,40572.0,80.4432,80.5546,80.3575,80.5546,40572.0
2020-01-15 15:30:00,93.97,94.02,93.69,94.0,122092.0,80.5289,80.5717,80.2889,80.5546,122092.0
2020-01-16 09:30:00,94.16,94.58,93.91,93.91,17795.0,80.6917,81.0516,80.4775,80.4775,17795.0
2020-01-16 10:00:00,93.85,94.29,93.73,94.14,27683.0,80.426,80.8031,80.3232,80.6746,27683.0
2020-01-16 10:30:00,94.12,94.13,93.65,93.88,32012.0,80.6574,80.666,80.2546,80.4518,32012.0
2020-01-16 11:00:00,93.89,93.96,93.73,93.83,16053.0,80.4603,80.5203,80.3232,80.4089,16053.0
2020-01-16 11:30:00,93.83,93.93,93.72,93.93,11336.0,80.4089,80.4946,80.3146,80.4946,11336.0
2020-01-16 12:00:00,93.95,94.15,93.88,94.15,21334.0,80.5117,80.6831,80.4518,80.6831,21334.0
2020-01-16 12:30:00,94.17,94.22,94.09,94.14,10203.0,80.7003,80.7431,80.6317,80.6746,10203.0
2020-01-16 13:00:00,94.11,94.15,93.95,94.0,28502.0,80.6489,80.6831,80.5117,80.5546,28502.0
2020-01-16 13:30:00,94.0,94.04,93.84,93.88,36961.0,80.5546,80.5889,80.4175,80.4518,36961.0
2020-01-16 14:00:00,93.86,94.09,93.74,94.05,39781.0,80.4346,80.6317,80.3318,80.5974,39781.0
2020-01-16 14:30:00,94.01,94.32,93.99,94.26,25241.0,80.5632,80.8288,80.546,80.7774,25241.0
2020-01-16 15:00:00,94.26,94.42,94.1,94.31,38440.0,80.7774,80.9145,80.6403,80.8202,38440.0
2020-01-16 15:30:00,94.33,94.68,94.32,94.64,120927.0,80.8374,81.1373,80.8288,81.103,120927.0
2020-01-17 09:30:00,94.99,95.15,94.9,95.0,25946.0,81.403,81.5401,81.3259,81.4116,25946.0
2020-01-17 10:00:00,95.02,95.14,94.54,94.54,42908.0,81.4287,81.5315,81.0173,81.0173,42908.0
2020-01-17 10:30:00,94.55,94.79,94.4,94.59,86009.0,81.0259,81.2316,80.8974,81.0602,86009.0
2020-01-17 11:00:00,94.66,94.81,94.48,94.58,123750.0,81.1202,81.2487,80.9659,81.0516,123750.0
2020-01-17 11:30:00,94.59,94.76,94.47,94.73,134557.0,81.0602,81.2059,80.9574,81.1802,134557.0
2020-01-17 12:00:00,94.78,94.91,94.51,94.57,41153.0,81.223,81.3344,80.9916,81.0431,41153.0
2020-01-17 12:30:00,94.55,94.61,94.47,94.52,19664.0,81.0259,81.0773,80.9574,81.0002,19664.0
2020-01-17 13:00:00,94.52,94.87,94.52,94.61,36013.0,81.0002,81.3001,81.0002,81.0773,36013.0
2020-01-17 13:30:00,94.62,94.83,94.62,94.71,24041.0,81.0859,81.2659,81.0859,81.163,24041.0
2020-01-17 14:00:00,94.7,94.75,94.62,94.66,107226.0,81.1545,81.1973,81.0859,81.1202,107226.0
2020-01-17 14:30:00,94.67,94.73,94.39,94.56,55687.0,81.1288,81.1802,80.8888,81.0345,55687.0
2020-01-17 15:00:00,94.58,94.72,94.5,94.59,83080.0,81.0516,81.1716,80.9831,81.0602,83080.0
2020-01-17 15:30:00,94.6,94.69,94.46,94.51,148252.0,81.0688,81.1459,80.9488,80.9916,148252.0
2020-01-21 09:30:00,94.47,95.14,92.88,93.16,128597.0,80.9574,81.5315,79.5948,79.8347,128597.0
2020-01-21 10:00:00,93.24,93.93,93.2,93.89,17780.0,79.9033,80.4946,79.869,80.4603,17780.0
2020-01-21 10:30:00,93.91,93.96,93.66,93.69,23471.0,80.4775,80.5203,80.2632,80.2889,23471.0
2020-01-21 11:00:00,93.69,94.26,93.68,93.95,22457.0,80.2889,80.7774,80.2804,80.5117,22457.0
2020-01-21 11:30:00,93.93,94.06,93.78,93.79,32271.0,80.4946,80.606,80.3661,80.3746,32271.0
2020-01-21 12:00:00,93.79,94.02,93.74,93.96,45801.0,80.3746,80.5717,80.3318,80.5203,45801.0
2020-01-21 12:30:00,94.0,94.34,94.0,94.14,12654.0,80.5546,80.846,80.5546,80.6746,12654.0
2020-01-21 13:00:00,94.18,94.56,94.13,94.38,10952.0,80.7088,81.0345,80.666,80.8802,10952.0
2020-01-21 13:30:00,94.33,94.4,94.02,94.03,11903.0,80.8374,80.8974,80.5717,80.5803,11903.0
2020-01-21 14:00:00,94.0,94.0,93.14,93.15,139953.0,80.5546,80.5546,79.8176,79.8262,139953.0
2020-01-21 14:30:00,93.16,93.28,93.0,93.12,47225.0,79.8347,79.9376,79.6976,79.8005,47225.0
2020-01-21 15:00:00,93.13,93.43,93.1,93.43,27428.0,79.809,80.0661,79.7833,80.0661,27428.0
2020-01-21 15:30:00,93.43,93.43,93.01,93.08,66692.0,80.0661,80.0661,79.7062,79.7662,66692.0
2020-01-22 09:30:00,93.52,93.77,93.02,93.34,65864.0,80.1432,80.3575,79.7148,79.989,65864.0
2020-01-22 10:00:00,93.34,93.38,93.01,93.15,41216.0,79.989,80.0233,79.7062,79.8262,41216.0
2020-01-22 10:30:00,93.22,93.3,93.11,93.2,49321.0,79.8862,79.9547,79.7919,79.869,49321.0
2020-01-22 11:00:00,93.19,93.54,93.13,93.51,44443.0,79.8604,80.1604,79.809,80.1347,44443.0
2020-01-22 11:30:00,93.52,93.74,93.3,93.3,41884.0,80.1432,80.3318,79.9547,79.9547,41884.0
2020-01-22 12:00:00,93.33,93.36,93.11,93.23,69250.0,79.9804,80.0061,79.7919,79.8947,69250.0
2020-01-22 12:30:00,93.28,93.44,93.28,93.43,16824.0,79.9376,80.0747,79.9376,80.0661,16824.0
2020-01-22 13:00:00,93.44,93.74,93.41,93.59,11227.0,80.0747,80.3318,80.049,80.2032,11227.0
2020-01-22 13:30:00,93.58,93.72,93.58,93.66,12780.0,80.1947,80.3146,80.1947,80.2632,12780.0
2020-01-22 14:00:00,93.67,93.9,93.66,93.89,12474.0,80.2718,80.4689,80.2632,80.4603,12474.0
2020-01-22 14:30:00,93.87,94.0,93.84,93.87,12329.0,80.4432,80.5546,80.4175,80.4432,12329.0
2020-01-22 15:00:00,93.84,93.9,93.72,93.78,21342.0,80.4175,80.4689,80.3146,80.3661,21342.0
2020-01-22 15:30:00,93.79,93.99,93.78,93.83,55120.0,80.3746,80.546,80.3661,80.4089,55120.0
2020-01-23 09:30:00,93.51,93.52,92.72,92.92,31454.0,80.1347,80.1432,79.4577,79.6291,31454.0
2020-01-23 10:00:00,92.96,93.0,92.9,92.94,10262.0,79.6633,79.6976,79.6119,79.6462,10262.0
2020-01-23 10:30:00,92.95,93.07,92.73,92.87,22906.0,79.6548,79.7576,79.4662,79.5862,22906.0
2020-01-23 11:00:00,92.9,92.93,92.56,92.7,35870.0,79.6119,79.6376,79.3206,79.4405,35870.0
2020-01-23 11:30:00,92.72,92.86,92.6,92.85,28360.0,79.4577,79.5776,79.3548,79.5691,28360.0
2020-01-23 12:00:00,92.85,93.44,92.83,93.43,44673.0,79.5691,80.0747,79.5519,80.0661,44673.0
2020-01-23 12:30:00,93.4,93.83,93.37,93.78,17809.0,80.0404,80.4089,80.0147,80.3661,17809.0
2020-01-23 13:00:00,93.78,93.91,93.62,93.82,42148.0,80.3661,80.4775,80.2289,80.4003,42148.0
2020-01-23 13:30:00,93.81,93.96,93.75,93.86,37195.0,80.3918,80.5203,80.3403,80.4346,37195.0
2020-01-23 14:00:00,93.84,93.84,93.43,93.64,26957.0,80.4175,80.4175,80.0661,80.2461,26957.0
2020-01-23 14:30:00,93.67,93.83,93.63,93.79,23504.0,80.2718,80.4089,80.2375,80.3746,23504.0
2020-01-23 15:00:00,93.8,93.8,93.59,93.69,57336.0,80.3832,80.3832,80.2032,80.2889,57336.0
2020-01-23 15:30:00,93.7,94.19,93.6,93.87,118618.0,80.2975,80.7174,80.2118,80.4432,118618.0
2020-01-24 09:30:00,94.0,94.15,93.78,94.08,4634.0,80.5546,80.6831,80.3661,80.6231,4634.0
2020-01-24 10:00:00,94.09,94.13,93.94,93.94,18210.0,80.6317,80.666,80.5032,80.5032,18210.0
2020-01-24 10:30:00,93.89,93.96,93.73,93.86,5300.0,80.4603,80.5203,80.3232,80.4346,5300.0
2020-01-24 11:00:00,93.85,93.96,93.62,93.69,7947.0,80.426,80.5203,80.2289,80.2889,7947.0
2020-01-24 11:30:00,93.71,93.71,93.44,93.45,11679.0,80.3061,80.3061,80.0747,80.0833,11679.0
2020-01-24 12:00:00,93.47,93.47,93.12,93.35,12943.0,80.1004,80.1004,79.8005,79.9976,12943.0
2020-01-24 12:30:00,93.32,93.82,93.17,93.68,15033.0,79.9719,80.4003,79.8433,80.2804,15033.0
2020-01-24 13:00:00,93.62,93.81,93.56,93.61,13158.0,80.2289,80.3918,80.1775,80.2204,13158.0
2020-01-24 13:30:00,93.66,93.66,93.33,93.48,12157.0,80.2632,80.2632,79.9804,80.109,12157.0
2020-01-24 14:00:00,93.41,93.52,93.31,93.43,20517.0,80.049,80.1432,79.9633,80.0661,20517.0
2020-01-24 14:30:00,93.45,93.58,93.39,93.57,21317.0,80.0833,80.1947,80.0318,80.1861,21317.0
2020-01-24 15:00:00,93.55,93.76,93.5,93.66,20529.0,80.169,80.3489,80.1261,80.2632,20529.0
2020-01-24 15:30:00,93.65,93.7,93.37,93.6,52421.0,80.2546,80.2975,80.0147,80.2118,52421.0
2020-01-27 09:30:00,92.34,92.57,91.59,91.82,12609.0,79.132,79.3291,78.4893,78.6864,12609.0
2020-01-27 10:00:00,91.89,91.89,91.32,91.68,39470.0,78.7464,78.7464,78.2579,78.5664,39470.0
2020-01-27 10:30:00,91.65,91.66,91.32,91.38,14998.0,78.5407,78.5493,78.2579,78.3093,14998.0
2020-01-27 11:00:00,91.34,91.49,91.24,91.4,13032.0,78.2751,78.4036,78.1894,78.3265,13032.0
2020-01-27 11:30:00,91.45,91.71,91.25,91.25,7300.0,78.3693,78.5921,78.1979,78.1979,7300.0
2020-01-27 12:00:00,91.2,91.29,91.16,91.23,9384.0,78.1551,78.2322,78.1208,78.1808,9384.0
2020-01-27 12:30:00,91.27,91.31,91.08,91.09,4900.0,78.2151,78.2494,78.0523,78.0608,4900.0
2020-01-27 13:00:00,91.11,91.15,91.0,91.06,4800.0,78.078,78.1122,77.9837,78.0351,4800.0
2020-01-27 13:30:00,91.07,91.08,90.93,90.93,9350.0,78.0437,78.0523,77.9237,77.9237,9350.0
2020-01-27 14:00:00,90.84,91.09,90.84,91.05,4500.0,77.8466,78.0608,77.8466,78.0265,4500.0
2020-01-27 14:30:00,91.11,91.14,90.89,90.89,6998.0,78.078,78.1037,77.8894,77.8894,6998.0
2020-01-27 15:00:00,90.9,91.11,90.78,91.05,19765.0,77.898,78.078,77.7952,78.0265,19765.0
2020-01-27 15:30:00,91.04,91.34,90.98,91.02,49638.0,78.018,78.2751,77.9666,78.0008,49638.0
2020-01-28 09:30:00,91.15,91.85,91.15,91.77,7052.0,78.1122,78.7121,78.1122,78.6436,7052.0
2020-01-28 10:00:00,91.81,92.01,91.78,91.8,9321.0,78.6778,78.8492,78.6521,78.6693,9321.0
2020-01-28 10:30:00,91.8,92.0,91.72,91.93,13000.0,78.6693,78.8407,78.6007,78.7807,13000.0
2020-01-28 11:00:00,91.92,91.92,91.61,91.87,82634.0,78.7721,78.7721,78.5064,78.7293,82634.0
2020-01-28 11:30:00,91.87,91.88,91.74,91.84,17504.0,78.7293,78.7378,78.6178,78.7035,17504.0
2020-01-28 12:00:00,91.85,91.99,91.85,91.91,13775.0,78.7121,78.8321,78.7121,78.7635,13775.0
2020-01-28 12:30:00,91.86,91.96,91.8,91.89,10699.0,78.7207,78.8064,78.6693,78.7464,10699.0
2020-01-28 13:00:00,91.87,92.34,91.86,92.34,8873.0,78.7293,79.132,78.7207,79.132,8873.0
2020-01-28 13:30:00,92.34,92.53,92.3,92.49,9898.0,79.132,79.2949,79.0977,79.2606,9898.0
2020-01-28 14:00:00,92.45,92.8,92.45,92.72,14024.0,79.2263,79.5262,79.2263,79.4577,14024.0
2020-01-28 14:30:00,92.7,92.81,92.61,92.68,11271.0,79.4405,79.5348,79.3634,79.4234,11271.0
2020-01-28 15:00:00,92.67,92.9,92.55,92.83,20636.0,79.4148,79.6119,79.312,79.5519,20636.0
2020-01-28 15:30:00,92.82,92.82,92.49,92.65,36030.0,79.5434,79.5434,79.2606,79.3977,36030.0
2020-01-29 09:30:00,93.06,93.06,92.3,92.4,14868.0,79.749,79.749,79.0977,79.1834,14868.0
2020-01-29 10:00:00,92.38,93.29,92.36,93.13,27034.0,79.1663,79.9461,79.1492,79.809,27034.0
2020-01-29 10:30:00,93.12,93.38,92.91,93.36,42348.0,79.8005,80.0233,79.6205,80.0061,42348.0
2020-01-29 11:00:00,93.37,93.53,93.31,93.53,13052.0,80.0147,80.1518,79.9633,80.1518,13052.0
2020-01-29 11:30:00,93.51,93.55,93.33,93.34,14372.0,80.1347,80.169,79.9804,79.989,14372.0
2020-01-29 12:00:00,93.33,93.47,93.33,93.45,12322.0,79.9804,80.1004,79.9804,80.0833,12322.0
2020-01-29 12:30:00,93.47,93.83,93.43,93.83,11143.0,80.1004,80.4089,80.0661,80.4089,11143.0
2020-01-29 13:00:00,93.76,93.98,93.72,93.98,13206.0,80.3489,80.5374,80.3146,80.5374,13206.0
2020-01-29 13:30:00,93.98,94.11,93.76,93.93,20538.0,80.5374,80.6489,80.3489,80.4946,20538.0
2020-01-29 14:00:00,93.91,94.26,93.82,94.23,25327.0,80.4775,80.7774,80.4003,80.7517,25327.0
2020-01-29 14:30:00,94.27,94.27,93.77,93.77,13913.0,80.786,80.786,80.3575,80.3575,13913.0
2020-01-29 15:00:00,93.78,93.81,93.36,93.36,19535.0,80.3661,80.3918,80.0061,80.0061,19535.0
2020-01-29 15:30:00,93.38,93.45,93.11,93.12,104133.0,80.0233,80.0833,79.7919,79.8005,104133.0
2020-01-30 09:30:00,92.46,92.98,92.29,92.86,97063.0,79.2349,79.6805,79.0892,79.5776,97063.0
2020-01-30 10:00:00,92.87,93.39,92.71,92.72,8129.0,79.5862,80.0318,79.4491,79.4577,8129.0
2020-01-30 10:30:00,92.72,92.72,92.02,92.18,20790.0,79.4577,79.4577,78.8578,78.9949,20790.0
2020-01-30 11:00:00,92.18,92.45,92.18,92.33,10076.0,78.9949,79.2263,78.9949,79.1235,10076.0
2020-01-30 11:30:00,92.3,92.5,92.22,92.36,11924.0,79.0977,79.2691,79.0292,79.1492,11924.0
2020-01-30 12:00:00,92.35,92.4,91.94,91.97,6500.0,79.1406,79.1834,78.7892,78.815,6500.0
2020-01-30 12:30:00,92.04,92.1,91.85,92.01,11953.0,78.8749,78.9264,78.7121,78.8492,11953.0
2020-01-30 13:00:00,91.94,92.37,91.94,92.32,6954.0,78.7892,79.1577,78.7892,79.1149,6954.0
2020-01-30 13:30:00,92.4,92.47,92.03,92.09,12067.0,79.1834,79.2434,78.8664,78.9178,12067.0
2020-01-30 14:00:00,92.11,92.26,92.09,92.1,9005.0,78.9349,79.0635,78.9178,78.9264,9005.0
2020-01-30 14:30:00,92.12,92.12,91.64,91.95,20424.0,78.9435,78.9435,78.5322,78.7978,20424.0
2020-01-30 15:00:00,91.97,92.41,91.91,92.37,11715.0,78.815,79.192,78.7635,79.1577,11715.0
2020-01-30 15:30:00,92.33,92.53,92.14,92.2,41102.0,79.1235,79.2949,78.9606,79.0121,41102.0
2020-01-31 09:30:00,92.09,92.09,90.95,91.14,12268.0,78.9178,78.9178,77.9408,78.1037,12268.0
2020-01-31 10:00:00,91.11,91.32,91.0,91.12,9504.0,78.078,78.2579,77.9837,78.0865,9504.0
2020-01-31 10:30:00,91.09,91.17,90.96,90.96,9493.0,78.0608,78.1294,77.9494,77.9494,9493.0
2020-01-31 11:00:00,90.94,90.98,90.42,90.54,16408.0,77.9323,77.9666,77.4867,77.5895,16408.0
2020-01-31 11:30:00,90.55,90.58,90.34,90.48,23131.0,77.5981,77.6238,77.4181,77.5381,23131.0
2020-01-31 12:00:00,90.5,90.56,90.26,90.37,7501.0,77.5552,77.6066,77.3495,77.4438,7501.0
2020-01-31 12:30:00,90.46,91.07,90.29,90.84,17834.0,77.5209,78.0437,77.3753,77.8466,17834.0
2020-01-31 13:00:00,90.86,91.03,90.86,90.98,9002.0,77.8637,78.0094,77.8637,77.9666,9002.0
2020-01-31 13:30:00,91.0,91.02,90.42,90.73,16545.0,77.9837,78.0008,77.4867,77.7523,16545.0
2020-01-31 14:00:00,90.74,90.89,90.61,90.71,10679.0,77.7609,77.8894,77.6495,77.7352,10679.0
2020-01-31 14:30:00,90.79,90.89,90.73,90.77,12285.0,77.8037,77.8894,77.7523,77.7866,12285.0
2020-01-31 15:00:00,90.78,90.79,90.37,90.48,17339.0,77.7952,77.8037,77.4438,77.5381,17339.0
2020-01-31 15:30:00,90.47,90.52,89.87,90.1,74946.0,77.5295,77.5724,77.0153,77.2124,74946.0
2020-02-03 09:30:00,90.5,91.49,90.5,91.39,9734.0,77.5552,78.4036,77.5552,78.3179,9734.0
2020-02-03 10:00:00,91.39,91.56,91.06,91.34,16223.0,78.3179,78.4636,78.0351,78.2751,16223.0
2020-02-03 10:30:00,91.31,91.32,91.07,91.24,9531.0,78.2494,78.2579,78.0437,78.1894,9531.0
2020-02-03 11:00:00,91.26,91.33,91.08,91.16,6237.0,78.2065,78.2665,78.0523,78.1208,6237.0
2020-02-03 11:30:00,91.12,91.29,91.09,91.29,4821.0,78.0865,78.2322,78.0608,78.2322,4821.0
2020-02-03 12:00:00,91.3,91.43,91.22,91.36,4726.0,78.2408,78.3522,78.1722,78.2922,4726.0
2020-02-03 12:30:00,91.33,91.46,91.23,91.44,4796.0,78.2665,78.3779,78.1808,78.3608,4796.0
2020-02-03 13:00:00,91.44,91.6,91.37,91.45,7956.0,78.3608,78.4979,78.3008,78.3693,7956.0
2020-02-03 13:30:00,91.44,91.52,91.4,91.48,4140.0,78.3608,78.4293,78.3265,78.395,4140.0
2020-02-03 14:00:00,91.44,91.44,91.16,91.26,12446.0,78.3608,78.3608,78.1208,78.2065,12446.0
2020-02-03 14:30:00,91.22,91.24,91.01,91.05,12572.0,78.1722,78.1894,77.9923,78.0265,12572.0
2020-02-03 15:00:00,91.05,91.28,91.02,91.23,15468.0,78.0265,78.2236,78.0008,78.1808,15468.0
2020-02-03 15:30:00,91.26,91.34,91.15,91.33,44320.0,78.2065,78.2751,78.1122,78.2665,44320.0
2020-02-04 09:30:00,92.11,93.9,92.11,93.16,50163.0,78.9349,80.4689,78.9349,79.8347,50163.0
2020-02-04 10:00:00,93.1,93.44,93.09,93.38,15514.0,79.7833,80.0747,79.7747,80.0233,15514.0
2020-02-04 10:30:00,93.47,93.51,93.34,93.47,11416.0,80.1004,80.1347,79.989,80.1004,11416.0
2020-02-04 11:00:00,93.53,93.62,93.39,93.48,10128.0,80.1518,80.2289,80.0318,80.109,10128.0
2020-02-04 11:30:00,93.49,93.5,93.29,93.29,12125.0,80.1175,80.1261,79.9461,79.9461,12125.0
2020-02-04 12:00:00,93.31,93.61,93.31,93.4,41242.0,79.9633,80.2204,79.9633,80.0404,41242.0
2020-02-04 12:30:00,93.41,93.51,93.37,93.43,11688.0,80.049,80.1347,80.0147,80.0661,11688.0
2020-02-04 13:00:00,93.42,93.5,93.27,93.5,83732.0,80.0575,80.1261,79.929,80.1261,83732.0
2020-02-04 13:30:00,93.49,93.53,93.31,93.4,311170.0,80.1175,80.1518,79.9633,80.0404,311170.0
2020-02-04 14:00:00,93.41,93.47,93.3,93.35,7215.0,80.049,80.1004,79.9547,79.9976,7215.0
2020-02-04 14:30:00,93.35,93.46,93.31,93.43,9286.0,79.9976,80.0918,79.9633,80.0661,9286.0
2020-02-04 15:00:00,93.43,93.47,93.31,93.35,22204.0,80.0661,80.1004,79.9633,79.9976,22204.0
2020-02-04 15:30:00,93.36,93.39,93.11,93.26,36325.0,80.0061,80.0318,79.7919,79.9204,36325.0
2020-02-05 09:30:00,93.99,94.22,93.71,94.22,137468.0,80.546,80.7431,80.3061,80.7431,137468.0
2020-02-05 10:00:00,94.19,94.44,94.0,94.16,11940.0,80.7174,80.9317,80.5546,80.6917,11940.0
2020-02-05 10:30:00,94.24,94.49,94.24,94.38,5460.0,80.7603,80.9745,80.7603,80.8802,5460.0
2020-02-05 11:00:00,94.39,94.47,94.35,94.37,5747.0,80.8888,80.9574,80.8545,80.8717,5747.0
2020-02-05 11:30:00,94.35,94.45,94.32,94.39,13765.0,80.8545,80.9402,80.8288,80.8888,13765.0
2020-02-05 12:00:00,94.37,94.46,94.29,94.46,25317.0,80.8717,80.9488,80.8031,80.9488,25317.0
2020-02-05 12:30:00,94.44,94.44,94.32,94.42,33923.0,80.9317,80.9317,80.8288,80.9145,33923.0
2020-02-05 13:00:00,94.41,94.47,94.24,94.28,29206.0,80.9059,80.9574,80.7603,80.7945,29206.0
2020-02-05 13:30:00,94.28,94.33,94.09,94.2,19633.0,80.7945,80.8374,80.6317,80.726,19633.0
2020-02-05 14:00:00,94.18,94.19,94.03,94.07,14369.0,80.7088,80.7174,80.5803,80.6146,14369.0
2020-02-05 14:30:00,94.03,94.11,94.01,94.06,12507.0,80.5803,80.6489,80.5632,80.606,12507.0
2020-02-05 15:00:00,94.07,94.24,94.05,94.21,28857.0,80.6146,80.7603,80.5974,80.7345,28857.0
2020-02-05 15:30:00,94.21,94.39,94.2,94.23,61284.0,80.7345,80.8888,80.726,80.7517,61284.0
2020-02-06 09:30:00,94.5,94.5,94.1,94.42,11993.0,80.9831,80.9831,80.6403,80.9145,11993.0
2020-02-06 10:00:00,94.43,94.43,94.15,94.25,12564.0,80.9231,80.9231,80.6831,80.7688,12564.0
2020-02-06 10:30:00,94.25,94.58,94.17,94.58,12388.0,80.7688,81.0516,80.7003,81.0516,12388.0
2020-02-06 11:00:00,94.61,94.61,94.33,94.35,4154.0,81.0773,81.0773,80.8374,80.8545,4154.0
2020-02-06 11:30:00,94.41,94.64,94.38,94.45,5129.0,80.9059,81.103,80.8802,80.9402,5129.0
2020-02-06 12:00:00,94.48,94.7,94.46,94.69,7633.0,80.9659,81.1545,80.9488,81.1459,7633.0
2020-02-06 12:30:00,94.7,94.74,94.54,94.74,8009.0,81.1545,81.1887,81.0173,81.1887,8009.0
2020-02-06 13:00:00,94.71,94.71,94.62,94.62,2700.0,81.163,81.163,81.0859,81.0859,2700.0
2020-02-06 13:30:00,94.61,94.64,94.42,94.42,7933.0,81.0773,81.103,80.9145,80.9145,7933.0
2020-02-06 14:00:00,94.31,94.56,94.16,94.56,8006.0,80.8202,81.0345,80.6917,81.0345,8006.0
2020-02-06 14:30:00,94.55,94.58,94.49,94.52,3999.0,81.0259,81.0516,80.9745,81.0002,3999.0
2020-02-06 15:00:00,94.51,94.55,94.37,94.47,12917.0,80.9916,81.0259,80.8717,80.9574,12917.0
2020-02-06 15:30:00,94.42,94.54,94.2,94.31,31093.0,80.9145,81.0173,80.726,80.8202,31093.0
2020-02-07 09:30:00,93.87,93.93,92.83,93.76,17936.0,80.4432,80.4946,79.5519,80.3489,17936.0
2020-02-07 10:00:00,93.84,93.94,93.56,93.86,3299.0,80.4175,80.5032,80.1775,80.4346,3299.0
2020-02-07 10:30:00,93.79,94.17,93.78,94.1,18438.0,80.3746,80.7003,80.3661,80.6403,18438.0
2020-02-07 11:00:00,94.11,94.12,93.99,94.06,13828.0,80.6489,80.6574,80.546,80.606,13828.0
2020-02-07 11:30:00,94.03,94.08,93.96,94.02,18564.0,80.5803,80.6231,80.5203,80.5717,18564.0
2020-02-07 12:00:00,94.05,94.1,93.99,94.02,6150.0,80.5974,80.6403,80.546,80.5717,6150.0
2020-02-07 12:30:00,94.0,94.06,93.97,94.05,11108.0,80.5546,80.606,80.5289,80.5974,11108.0
2020-02-07 13:00:00,94.02,94.2,93.99,94.07,28233.0,80.5717,80.726,80.546,80.6146,28233.0
2020-02-07 13:30:00,94.08,94.09,93.94,93.98,9987.0,80.6231,80.6317,80.5032,80.5374,9987.0
2020-02-07 14:00:00,93.95,93.95,93.85,93.87,3300.0,80.5117,80.5117,80.426,80.4432,3300.0
2020-02-07 14:30:00,93.84,93.99,93.84,93.88,16411.0,80.4175,80.546,80.4175,80.4518,16411.0
2020-02-07 15:00:00,93.94,93.96,93.8,93.81,9005.0,80.5032,80.5203,80.3832,80.3918,9005.0
2020-02-07 15:30:00,93.8,94.0,93.77,93.98,41003.0,80.3832,80.5546,80.3575,80.5374,41003.0
2020-02-10 09:30:00,94.07,94.07,93.79,93.86,3179.0,80.6146,80.6146,80.3746,80.4346,3179.0
2020-02-10 10:00:00,93.86,93.95,93.64,93.85,6500.0,80.4346,80.5117,80.2461,80.426,6500.0
2020-02-10 10:30:00,93.89,94.04,93.87,93.94,5688.0,80.4603,80.5889,80.4432,80.5032,5688.0
2020-02-10 11:00:00,93.89,94.01,93.8,93.91,4100.0,80.4603,80.5632,80.3832,80.4775,4100.0
2020-02-10 11:30:00,93.91,93.97,93.82,93.93,5000.0,80.4775,80.5289,80.4003,80.4946,5000.0
2020-02-10 12:00:00,93.9,93.98,93.84,93.98,12900.0,80.4689,80.5374,80.4175,80.5374,12900.0
2020-02-10 12:30:00,93.95,93.97,93.85,93.96,7200.0,80.5117,80.5289,80.426,80.5203,7200.0
2020-02-10 13:00:00,93.96,94.08,93.87,94.03,8100.0,80.5203,80.6231,80.4432,80.5803,8100.0
2020-02-10 13:30:00,94.02,94.12,93.91,94.11,8047.0,80.5717,80.6574,80.4775,80.6489,8047.0
2020-02-10 14:00:00,94.05,94.25,94.02,94.16,10850.0,80.5974,80.7688,80.5717,80.6917,10850.0
2020-02-10 14:30:00,94.13,94.27,94.12,94.27,9506.0,80.666,80.786,80.6574,80.786,9506.0
2020-02-10 15:00:00,94.26,94.51,94.22,94.45,14687.0,80.7774,80.9916,80.7431,80.9402,14687.0
2020-02-10 15:30:00,94.43,94.58,94.34,94.38,42672.0,80.9231,81.0516,80.846,80.8802,42672.0
2020-02-11 09:30:00,94.67,95.38,94.34,95.38,4364.0,81.1288,81.7372,80.846,81.7372,4364.0
2020-02-11 10:00:00,95.37,95.69,95.28,95.65,10432.0,81.7286,82.0029,81.6515,81.9686,10432.0
2020-02-11 10:30:00,95.62,95.77,95.45,95.49,39110.0,81.9429,82.0714,81.7972,81.8315,39110.0
2020-02-11 11:00:00,95.42,95.53,95.16,95.42,26395.0,81.7715,81.8657,81.5487,81.7715,26395.0
2020-02-11 11:30:00,95.41,95.48,95.35,95.47,15340.0,81.7629,81.8229,81.7115,81.8143,15340.0
2020-02-11 12:00:00,95.43,95.61,95.37,95.61,6298.0,81.78,81.9343,81.7286,81.9343,6298.0
2020-02-11 12:30:00,95.65,95.79,95.61,95.66,5882.0,81.9686,82.0886,81.9343,81.9771,5882.0
2020-02-11 13:00:00,95.66,95.8,95.54,95.7,11395.0,81.9771,82.0971,81.8743,82.0114,11395.0
2020-02-11 13:30:00,95.67,95.74,95.55,95.6,23558.0,81.9857,82.0457,81.8829,81.9257,23558.0
2020-02-11 14:00:00,95.57,95.68,95.54,95.58,9549.0,81.9,81.9943,81.8743,81.9086,9549.0
2020-02-11 14:30:00,95.62,95.84,95.62,95.83,12490.0,81.9429,82.1314,81.9429,82.1228,12490.0
2020-02-11 15:00:00,95.83,95.89,95.78,95.78,8640.0,82.1228,82.1742,82.08,82.08,8640.0
2020-02-11 15:30:00,95.81,95.87,95.73,95.76,66606.0,82.1057,82.1571,82.0371,82.0628,66606.0
2020-02-12 09:30:00,96.07,96.28,95.56,96.02,8062.0,82.3285,82.5085,81.8915,82.2857,8062.0
2020-02-12 10:00:00,96.2,96.22,95.99,96.06,10118.0,82.4399,82.457,82.2599,82.3199,10118.0
2020-02-12 10:30:00,96.1,96.35,96.06,96.29,31725.0,82.3542,82.5685,82.3199,82.517,31725.0
2020-02-12 11:00:00,96.29,96.42,96.28,96.35,3900.0,82.517,82.6284,82.5085,82.5685,3900.0
2020-02-12 11:30:00,96.34,96.36,96.27,96.28,5800.0,82.5599,82.577,82.4999,82.5085,5800.0
2020-02-12 12:00:00,96.3,96.38,96.0,96.0,10485.0,82.5256,82.5942,82.2685,82.2685,10485.0
2020-02-12 12:30:00,96.06,96.1,95.65,95.66,20349.0,82.3199,82.3542,81.9686,81.9771,20349.0
2020-02-12 13:00:00,95.65,95.67,95.34,95.58,35807.0,81.9686,81.9857,81.7029,81.9086,35807.0
2020-02-12 13:30:00,95.56,95.8,95.55,95.68,14623.0,81.8915,82.0971,81.8829,81.9943,14623.0
2020-02-12 14:00:00,95.71,95.85,95.67,95.78,4836.0,82.02,82.14,81.9857,82.08,4836.0
2020-02-12 14:30:00,95.79,95.82,95.7,95.76,8364.0,82.0886,82.1143,82.0114,82.0628,8364.0
2020-02-12 15:00:00,95.77,95.81,95.68,95.77,15752.0,82.0714,82.1057,81.9943,82.0714,15752.0
2020-02-12 15:30:00,95.77,95.8,95.54,95.66,68178.0,82.0714,82.0971,81.8743,81.9771,68178.0
2020-02-13 09:30:00,95.02,95.6,95.02,95.31,4106.0,81.4287,81.9257,81.4287,81.6772,4106.0
2020-02-13 10:00:00,95.38,95.38,95.07,95.32,6958.0,81.7372,81.7372,81.4715,81.6858,6958.0
2020-02-13 10:30:00,95.27,95.36,95.24,95.36,3012.0,81.6429,81.7201,81.6172,81.7201,3012.0
2020-02-13 11:00:00,95.36,95.38,95.25,95.27,2810.0,81.7201,81.7372,81.6258,81.6429,2810.0
2020-02-13 11:30:00,95.25,95.3,95.24,95.25,6404.0,81.6258,81.6686,81.6172,81.6258,6404.0
2020-02-13 12:00:00,95.27,95.35,95.26,95.27,5265.0,81.6429,81.7115,81.6344,81.6429,5265.0
2020-02-13 12:30:00,95.25,95.29,95.22,95.28,5213.0,81.6258,81.6601,81.6001,81.6515,5213.0
2020-02-13 13:00:00,95.26,95.37,95.25,95.33,14531.0,81.6344,81.7286,81.6258,81.6943,14531.0
2020-02-13 13:30:00,95.34,95.43,95.31,95.42,10149.0,81.7029,81.78,81.6772,81.7715,10149.0
2020-02-13 14:00:00,95.49,95.51,95.41,95.45,3434.0,81.8315,81.8486,81.7629,81.7972,3434.0
2020-02-13 14:30:00,95.5,95.64,95.5,95.55,6382.0,81.84,81.96,81.84,81.8829,6382.0
2020-02-13 15:00:00,95.52,95.55,95.19,95.2,14396.0,81.8572,81.8829,81.5744,81.5829,14396.0
2020-02-13 15:30:00,95.2,95.48,95.18,95.29,49708.0,81.5829,81.8229,81.5658,81.6601,49708.0
2020-02-14 09:30:00,95.74,95.79,95.1,95.53,11316.0,82.0457,82.0886,81.4972,81.8657,11316.0
2020-02-14 10:00:00,95.44,95.57,95.2,95.43,10687.0,81.7886,81.9,81.5829,81.78,10687.0
2020-02-14 10:30:00,95.34,95.45,95.2,95.23,5200.0,81.7029,81.7972,81.5829,81.6087,5200.0
2020-02-14 11:00:00,95.22,95.22,95.01,95.14,6600.0,81.6001,81.6001,81.4201,81.5315,6600.0
2020-02-14 11:30:00,95.12,95.14,94.94,95.06,9900.0,81.5144,81.5315,81.3601,81.463,9900.0
2020-02-14 12:00:00,95.04,95.26,94.99,95.26,8800.0,81.4458,81.6344,81.403,81.6344,8800.0
2020-02-14 12:30:00,95.17,95.23,95.11,95.13,4600.0,81.5572,81.6087,81.5058,81.523,4600.0
2020-02-14 13:00:00,95.14,95.16,95.0,95.04,5193.0,81.5315,81.5487,81.4116,81.4458,5193.0
2020-02-14 13:30:00,95.0,95.26,94.99,95.2,10882.0,81.4116,81.6344,81.403,81.5829,10882.0
2020-02-14 14:00:00,95.18,95.19,95.07,95.15,2312.0,81.5658,81.5744,81.4715,81.5401,2312.0
2020-02-14 14:30:00,95.14,95.18,94.99,95.14,7943.0,81.5315,81.5658,81.403,81.5315,7943.0
2020-02-14 15:00:00,95.14,95.17,95.1,95.14,4742.0,81.5315,81.5572,81.4972,81.5315,4742.0
2020-02-14 15:30:00,95.14,95.36,95.13,95.2,23475.0,81.5315,81.7201,81.523,81.5829,23475.0
2020-02-18 09:30:00,95.38,96.73,95.1,96.7,20481.0,81.7372,82.8941,81.4972,82.8684,20481.0
2020-02-18 10:00:00,96.66,96.68,95.86,95.88,19648.0,82.8341,82.8512,82.1485,82.1657,19648.0
2020-02-18 10:30:00,95.95,96.28,95.89,95.9,15309.0,82.2257,82.5085,82.1742,82.1828,15309.0
2020-02-18 11:00:00,95.92,96.08,95.87,95.98,21918.0,82.2,82.3371,82.1571,82.2514,21918.0
2020-02-18 11:30:00,95.94,96.06,95.9,95.94,8949.0,82.2171,82.3199,82.1828,82.2171,8949.0
2020-02-18 12:00:00,95.9,96.13,95.9,95.9,10049.0,82.1828,82.3799,82.1828,82.1828,10049.0
2020-02-18 12:30:00,95.91,95.96,95.79,95.85,5670.0,82.1914,82.2342,82.0886,82.14,5670.0
2020-02-18 13:00:00,95.87,95.94,95.82,95.85,5337.0,82.1571,82.2171,82.1143,82.14,5337.0
2020-02-18 13:30:00,95.85,95.97,95.77,95.83,31113.0,82.14,82.2428,82.0714,82.1228,31113.0
2020-02-18 14:00:00,95.74,95.9,95.66,95.74,19090.0,82.0457,82.1828,81.9771,82.0457,19090.0
2020-02-18 14:30:00,95.71,95.74,95.43,95.6,11970.0,82.02,82.0457,81.78,81.9257,11970.0
2020-02-18 15:00:00,95.55,95.57,95.15,95.17,15409.0,81.8829,81.9,81.5401,81.5572,15409.0
2020-02-18 15:30:00,95.15,95.17,94.96,95.03,45284.0,81.5401,81.5572,81.3773,81.4373,45284.0
2020-02-19 09:30:00,95.49,96.11,95.05,96.0,31197.0,81.8315,82.3628,81.4544,82.2685,31197.0
2020-02-19 10:00:00,96.03,96.23,95.96,96.11,12212.0,82.2942,82.4656,82.2342,82.3628,12212.0
2020-02-19 10:30:00,96.08,96.12,95.3,95.3,20876.0,82.3371,82.3713,81.6686,81.6686,20876.0
2020-02-19 11:00:00,95.31,95.36,94.84,95.0,23471.0,81.6772,81.7201,81.2744,81.4116,23471.0
2020-02-19 11:30:00,95.03,95.19,94.98,95.01,25382.0,81.4373,81.5744,81.3944,81.4201,25382.0
2020-02-19 12:00:00,95.03,95.1,94.98,95.0,19658.0,81.4373,81.4972,81.3944,81.4116,19658.0
2020-02-19 12:30:00,95.01,95.09,94.8,94.93,9400.0,81.4201,81.4887,81.2402,81.3516,9400.0
2020-02-19 13:00:00,94.93,94.99,94.78,94.81,18388.0,81.3516,81.403,81.223,81.2487,18388.0
2020-02-19 13:30:00,94.82,94.86,94.65,94.77,11604.0,81.2573,81.2916,81.1116,81.2144,11604.0
2020-02-19 14:00:00,94.82,95.03,94.75,94.87,12152.0,81.2573,81.4373,81.1973,81.3001,12152.0
2020-02-19 14:30:00,94.86,94.96,94.81,94.86,10831.0,81.2916,81.3773,81.2487,81.2916,10831.0
2020-02-19 15:00:00,94.85,94.95,94.84,94.92,12565.0,81.283,81.3687,81.2744,81.343,12565.0
2020-02-19 15:30:00,94.92,95.1,94.88,95.06,57456.0,81.343,81.4972,81.3087,81.463,57456.0
2020-02-20 09:30:00,94.77,95.27,94.71,94.86,12028.0,81.2144,81.6429,81.163,81.2916,12028.0
2020-02-20 10:00:00,94.85,94.98,94.69,94.75,12684.0,81.283,81.3944,81.1459,81.1973,12684.0
2020-02-20 10:30:00,94.76,94.83,94.56,94.56,10589.0,81.2059,81.2659,81.0345,81.0345,10589.0
2020-02-20 11:00:00,94.56,94.63,94.43,94.47,14914.0,81.0345,81.0945,80.9231,80.9574,14914.0
2020-02-20 11:30:00,94.49,94.54,94.17,94.17,12603.0,80.9745,81.0173,80.7003,80.7003,12603.0
2020-02-20 12:00:00,94.18,94.23,94.01,94.18,7670.0,80.7088,80.7517,80.5632,80.7088,7670.0
2020-02-20 12:30:00,94.16,94.19,93.99,94.07,13141.0,80.6917,80.7174,80.546,80.6146,13141.0
2020-02-20 13:00:00,94.06,94.37,94.06,94.29,8724.0,80.606,80.8717,80.606,80.8031,8724.0
2020-02-20 13:30:00,94.28,94.49,94.26,94.36,13323.0,80.7945,80.9745,80.7774,80.8631,13323.0
2020-02-20 14:00:00,94.39,94.62,94.39,94.47,45813.0,80.8888,81.0859,80.8888,80.9574,45813.0
2020-02-20 14:30:00,94.45,94.58,94.37,94.43,10601.0,80.9402,81.0516,80.8717,80.9231,10601.0
2020-02-20 15:00:00,94.44,94.48,94.28,94.39,32716.0,80.9317,80.9659,80.7945,80.8888,32716.0
2020-02-20 15:30:00,94.37,94.4,94.12,94.34,37870.0,80.8717,80.8974,80.6574,80.846,37870.0
2020-02-21 09:30:00,93.99,93.99,93.26,93.33,24407.0,80.546,80.546,79.9204,79.9804,24407.0
2020-02-21 10:00:00,93.35,93.55,92.84,93.32,46002.0,79.9976,80.169,79.5605,79.9719,46002.0
2020-02-21 10:30:00,93.28,93.33,92.2,92.29,36594.0,79.9376,79.9804,79.0121,79.0892,36594.0
2020-02-21 11:00:00,92.24,92.73,92.24,92.61,11641.0,79.0463,79.4662,79.0463,79.3634,11641.0
2020-02-21 11:30:00,92.64,92.74,92.56,92.72,27908.0,79.3891,79.4748,79.3206,79.4577,27908.0
2020-02-21 12:00:00,92.69,92.73,92.52,92.58,10641.0,79.432,79.4662,79.2863,79.3377,10641.0
2020-02-21 12:30:00,92.64,92.7,92.42,92.43,33783.0,79.3891,79.4405,79.2006,79.2092,33783.0
2020-02-21 13:00:00,92.41,92.53,92.3,92.4,38579.0,79.192,79.2949,79.0977,79.1834,38579.0
2020-02-21 13:30:00,92.41,92.44,91.53,91.67,33420.0,79.192,79.2177,78.4379,78.5579,33420.0
2020-02-21 14:00:00,91.74,91.83,91.59,91.59,59602.0,78.6178,78.695,78.4893,78.4893,59602.0
2020-02-21 14:30:00,91.54,91.67,90.96,91.07,68976.0,78.4465,78.5579,77.9494,78.0437,68976.0
2020-02-21 15:00:00,91.05,91.25,90.68,91.25,30892.0,78.0265,78.1979,77.7095,78.1979,30892.0
2020-02-21 15:30:00,91.26,91.86,91.14,91.48,128145.0,78.2065,78.7207,78.1037,78.395,128145.0
2020-02-24 09:30:00,89.48,89.48,87.16,87.34,113730.0,76.6811,76.6811,74.693,74.8472,113730.0
2020-02-24 10:00:00,87.38,88.58,87.12,88.49,47515.0,74.8815,75.9098,74.6587,75.8327,47515.0
2020-02-24 10:30:00,88.55,88.71,88.07,88.71,87896.0,75.8841,76.0212,75.4728,76.0212,87896.0
2020-02-24 11:00:00,88.68,88.7,87.8,87.95,41282.0,75.9955,76.0127,75.2414,75.37,41282.0
2020-02-24 11:30:00,88.0,88.02,87.7,87.86,23520.0,75.4128,75.4299,75.1557,75.2928,23520.0
2020-02-24 12:00:00,87.85,87.85,87.7,87.75,32727.0,75.2843,75.2843,75.1557,75.1986,32727.0
2020-02-24 12:30:00,87.74,88.15,87.74,87.9,8307.0,75.19,75.5413,75.19,75.3271,8307.0
2020-02-24 13:00:00,87.89,88.06,87.82,88.06,9907.0,75.3185,75.4642,75.2586,75.4642,9907.0
2020-02-24 13:30:00,88.03,88.1,87.83,87.93,8334.0,75.4385,75.4985,75.2671,75.3528,8334.0
2020-02-24 14:00:00,87.97,88.06,87.77,87.99,22757.0,75.3871,75.4642,75.2157,75.4042,22757.0
2020-02-24 14:30:00,88.01,88.57,88.01,88.51,31927.0,75.4214,75.9013,75.4214,75.8499,31927.0
2020-02-24 15:00:00,88.51,88.55,88.09,88.23,34609.0,75.8499,75.8841,75.4899,75.6099,34609.0
2020-02-24 15:30:00,88.24,88.55,88.18,88.19,97776.0,75.6185,75.8841,75.5671,75.5756,97776.0
2020-02-25 09:30:00,89.26,89.36,86.81,87.14,104410.0,76.4926,76.5783,74.393,74.6758,104410.0
2020-02-25 10:00:00,87.27,87.67,87.18,87.58,23828.0,74.7872,75.13,74.7101,75.0529,23828.0
2020-02-25 10:30:00,87.59,87.74,87.25,87.38,62368.0,75.0614,75.19,74.7701,74.8815,62368.0
2020-02-25 11:00:00,87.41,87.75,87.35,87.53,23515.0,74.9072,75.1986,74.8558,75.01,23515.0
2020-02-25 11:30:00,87.53,87.73,87.53,87.7,24511.0,75.01,75.1814,75.01,75.1557,24511.0
2020-02-25 12:00:00,87.7,87.74,87.11,87.32,47019.0,75.1557,75.19,74.6501,74.8301,47019.0
2020-02-25 12:30:00,87.33,87.43,87.15,87.21,33310.0,74.8386,74.9243,74.6844,74.7358,33310.0
2020-02-25 13:00:00,87.19,87.26,87.09,87.12,14405.0,74.7187,74.7787,74.633,74.6587,14405.0
2020-02-25 13:30:00,87.11,87.12,86.91,86.92,18026.0,74.6501,74.6587,74.4787,74.4873,18026.0
2020-02-25 14:00:00,86.89,86.89,86.5,86.62,51359.0,74.4616,74.4616,74.1274,74.2302,51359.0
2020-02-25 14:30:00,86.57,86.67,86.41,86.67,32599.0,74.1873,74.273,74.0502,74.273,32599.0
2020-02-25 15:00:00,86.72,86.83,86.5,86.56,19418.0,74.3159,74.4102,74.1274,74.1788,19418.0
2020-02-25 15:30:00,86.51,86.89,86.42,86.68,79750.0,74.1359,74.4616,74.0588,74.2816,79750.0
2020-02-26 09:30:00,86.71,87.37,86.38,87.25,15164.0,74.3073,74.8729,74.0245,74.7701,15164.0
2020-02-26 10:00:00,87.32,87.83,87.3,87.8,12072.0,74.8301,75.2671,74.8129,75.2414,12072.0
2020-02-26 10:30:00,87.79,87.98,87.64,87.65,20516.0,75.2328,75.3957,75.1043,75.1129,20516.0
2020-02-26 11:00:00,87.67,87.67,87.23,87.38,11383.0,75.13,75.13,74.7529,74.8815,11383.0
2020-02-26 11:30:00,87.37,87.58,87.2,87.22,15436.0,74.8729,75.0529,74.7272,74.7444,15436.0
2020-02-26 12:00:00,87.24,87.57,87.16,87.46,31383.0,74.7615,75.0443,74.693,74.95,31383.0
2020-02-26 12:30:00,87.57,87.81,87.53,87.75,14553.0,75.0443,75.25,75.01,75.1986,14553.0
2020-02-26 13:00:00,87.78,88.05,87.69,88.01,44642.0,75.2243,75.4557,75.1471,75.4214,44642.0
2020-02-26 13:30:00,88.0,88.01,86.98,87.38,56057.0,75.4128,75.4214,74.5387,74.8815,56057.0
2020-02-26 14:00:00,87.4,87.53,87.14,87.38,27316.0,74.8986,75.01,74.6758,74.8815,27316.0
2020-02-26 14:30:00,87.35,87.52,87.21,87.42,21459.0,74.8558,75.0015,74.7358,74.9158,21459.0
2020-02-26 15:00:00,87.4,87.5,87.09,87.09,27784.0,74.8986,74.9843,74.633,74.633,27784.0
2020-02-26 15:30:00,87.11,87.15,86.84,86.91,61375.0,74.6501,74.6844,74.4187,74.4787,61375.0
2020-02-27 09:30:00,85.94,86.09,84.8,84.81,41657.0,73.6475,73.776,72.6705,72.6791,41657.0
2020-02-27 10:00:00,84.78,84.95,84.14,84.26,93539.0,72.6534,72.7991,72.1049,72.2078,93539.0
2020-02-27 10:30:00,84.28,85.02,84.09,84.84,35447.0,72.2249,72.8591,72.0621,72.7048,35447.0
2020-02-27 11:00:00,84.88,85.5,84.67,85.27,29482.0,72.7391,73.2704,72.5591,73.0733,29482.0
2020-02-27 11:30:00,85.3,85.59,85.13,85.59,22832.0,73.099,73.3475,72.9533,73.3475,22832.0
2020-02-27 12:00:00,85.63,85.81,85.41,85.68,19510.0,73.3818,73.5361,73.1933,73.4246,19510.0
2020-02-27 12:30:00,85.71,86.06,85.68,85.8,15370.0,73.4504,73.7503,73.4246,73.5275,15370.0
2020-02-27 13:00:00,85.71,85.86,85.35,85.5,24728.0,73.4504,73.5789,73.1419,73.2704,24728.0
2020-02-27 13:30:00,85.47,85.56,84.52,84.64,43672.0,73.2447,73.3218,72.4306,72.5334,43672.0
2020-02-27 14:00:00,84.67,84.93,84.53,84.76,31074.0,72.5591,72.7819,72.4391,72.6362,31074.0
2020-02-27 14:30:00,84.75,84.86,84.43,84.67,33548.0,72.6277,72.7219,72.3534,72.5591,33548.0
2020-02-27 15:00:00,84.67,84.86,84.63,84.76,41849.0,72.5591,72.7219,72.5248,72.6362,41849.0
2020-02-27 15:30:00,84.77,84.77,83.92,84.0,102551.0,72.6448,72.6448,71.9164,71.9849,102551.0
2020-02-28 09:30:00,82.15,82.99,80.81,82.19,62115.0,70.3996,71.1194,69.2512,70.4338,62115.0
2020-02-28 10:00:00,82.14,82.23,80.21,80.21,130103.0,70.391,70.4681,68.7371,68.7371,130103.0
2020-02-28 10:30:00,80.18,80.64,79.8,80.45,33010.0,68.7113,69.1056,68.3857,68.9427,33010.0
2020-02-28 11:00:00,80.39,80.99,80.39,80.92,26977.0,68.8913,69.4055,68.8913,69.3455,26977.0
2020-02-28 11:30:00,80.95,81.48,80.8,81.3,63646.0,69.3712,69.8254,69.2427,69.6711,63646.0
2020-02-28 12:00:00,81.31,81.41,80.76,81.34,32458.0,69.6797,69.7654,69.2084,69.7054,32458.0
2020-02-28 12:30:00,81.34,81.74,81.26,81.69,26372.0,69.7054,70.0482,69.6369,70.0054,26372.0
2020-02-28 13:00:00,81.67,81.75,81.26,81.28,21470.0,69.9882,70.0568,69.6369,69.654,21470.0
2020-02-28 13:30:00,81.26,81.39,80.96,81.02,41384.0,69.6369,69.7483,69.3798,69.4312,41384.0
2020-02-28 14:00:00,80.98,81.09,80.57,81.06,44485.0,69.3969,69.4912,69.0456,69.4655,44485.0
2020-02-28 14:30:00,80.99,81.72,80.9,81.57,26201.0,69.4055,70.0311,69.3284,69.9025,26201.0
2020-02-28 15:00:00,81.71,81.93,80.95,80.95,81301.0,70.0225,70.211,69.3712,69.3712,81301.0
2020-02-28 15:30:00,80.93,81.75,80.61,81.39,158249.0,69.3541,70.0568,69.0798,69.7483,158249.0
2020-03-02 09:30:00,81.52,81.99,81.09,81.81,21888.0,69.8597,70.2625,69.4912,70.1082,21888.0
2020-03-02 10:00:00,81.83,82.04,81.55,81.94,48628.0,70.1253,70.3053,69.8854,70.2196,48628.0
2020-03-02 10:30:00,81.96,82.43,81.87,82.11,35756.0,70.2367,70.6395,70.1596,70.3653,35756.0
2020-03-02 11:00:00,82.06,82.95,81.95,82.84,21101.0,70.3224,71.0851,70.2282,70.9909,21101.0
2020-03-02 11:30:00,82.75,83.12,82.7,82.94,23550.0,70.9137,71.2308,70.8709,71.0766,23550.0
2020-03-02 12:00:00,82.97,83.22,82.78,83.02,49147.0,71.1023,71.3165,70.9395,71.1451,49147.0
2020-03-02 12:30:00,82.98,83.32,82.97,83.31,13492.0,71.1108,71.4022,71.1023,71.3936,13492.0
2020-03-02 13:00:00,83.38,83.46,83.2,83.24,12466.0,71.4536,71.5222,71.2994,71.3337,12466.0
2020-03-02 13:30:00,83.22,83.66,83.16,83.57,23246.0,71.3165,71.6936,71.2651,71.6165,23246.0
2020-03-02 14:00:00,83.57,83.57,82.85,82.91,27471.0,71.6165,71.6165,70.9994,71.0509,27471.0
2020-03-02 14:30:00,82.89,83.1,82.52,82.76,24525.0,71.0337,71.2137,70.7166,70.9223,24525.0
2020-03-02 15:00:00,82.76,83.54,82.75,83.48,23109.0,70.9223,71.5907,70.9137,71.5393,23109.0
2020-03-02 15:30:00,83.47,83.95,83.07,83.94,51297.0,71.5308,71.9421,71.188,71.9335,51297.0
2020-03-03 09:30:00,84.05,84.29,83.59,84.28,17795.0,72.0278,72.2335,71.6336,72.2249,17795.0
2020-03-03 10:00:00,84.72,86.89,84.72,86.4,89246.0,72.602,74.4616,72.602,74.0417,89246.0
2020-03-03 10:30:00,86.42,86.7,85.96,86.46,38183.0,74.0588,74.2988,73.6646,74.0931,38183.0
2020-03-03 11:00:00,86.6,86.6,84.31,84.64,21729.0,74.2131,74.2131,72.2506,72.5334,21729.0
2020-03-03 11:30:00,84.68,85.45,84.68,85.4,19558.0,72.5677,73.2275,72.5677,73.1847,19558.0
2020-03-03 12:00:00,85.44,85.91,85.25,85.73,16993.0,73.219,73.6218,73.0562,73.4675,16993.0
2020-03-03 12:30:00,85.77,86.11,85.66,86.08,25387.0,73.5018,73.7931,73.4075,73.7674,25387.0
2020-03-03 13:00:00,86.08,86.14,85.42,85.73,20291.0,73.7674,73.8189,73.2018,73.4675,20291.0
2020-03-03 13:30:00,85.65,85.7,85.08,85.09,17882.0,73.3989,73.4418,72.9105,72.919,17882.0
2020-03-03 14:00:00,85.11,85.16,84.47,84.87,31510.0,72.9362,72.979,72.3877,72.7305,31510.0
2020-03-03 14:30:00,84.87,84.96,83.92,84.34,18737.0,72.7305,72.8076,71.9164,72.2763,18737.0
2020-03-03 15:00:00,84.33,85.0,84.25,84.73,20918.0,72.2677,72.8419,72.1992,72.6105,20918.0
2020-03-03 15:30:00,84.74,84.79,84.0,84.03,61804.0,72.6191,72.662,71.9849,72.0107,61804.0
2020-03-04 09:30:00,84.9,85.65,84.52,84.64,10950.0,72.7562,73.3989,72.4306,72.5334,10950.0
2020-03-04 10:00:00,84.62,85.24,84.57,85.0,8410.0,72.5163,73.0476,72.4734,72.8419,8410.0
2020-03-04 10:30:00,84.88,84.88,84.6,84.63,6365.0,72.7391,72.7391,72.4991,72.5248,6365.0
2020-03-04 11:00:00,84.71,84.76,84.14,84.31,7208.0,72.5934,72.6362,72.1049,72.2506,7208.0
2020-03-04 11:30:00,84.39,84.44,84.1,84.34,9214.0,72.3192,72.362,72.0706,72.2763,9214.0
2020-03-04 12:00:00,84.57,84.64,84.25,84.64,7805.0,72.4734,72.5334,72.1992,72.5334,7805.0
2020-03-04 12:30:00,84.6,85.99,84.58,85.37,43534.0,72.4991,73.6903,72.482,73.159,43534.0
2020-03-04 13:00:00,85.39,85.86,85.36,85.45,15374.0,73.1761,73.5789,73.1504,73.2275,15374.0
2020-03-04 13:30:00,85.55,85.94,85.29,85.72,23205.0,73.3132,73.6475,73.0904,73.4589,23205.0
2020-03-04 14:00:00,85.74,86.01,85.57,85.69,16600.0,73.4761,73.7074,73.3304,73.4332,16600.0
2020-03-04 14:30:00,85.67,85.83,85.56,85.7,13723.0,73.4161,73.5532,73.3218,73.4418,13723.0
2020-03-04 15:00:00,85.74,86.2,85.74,86.17,25843.0,73.4761,73.8703,73.4761,73.8446,25843.0
2020-03-04 15:30:00,86.2,86.67,86.17,86.59,48876.0,73.8703,74.273,73.8446,74.2045,48876.0
2020-03-05 09:30:00,85.02,85.78,84.97,85.47,36698.0,72.8591,73.5103,72.8162,73.2447,36698.0
2020-03-05 10:00:00,85.51,85.81,85.47,85.7,16289.0,73.279,73.5361,73.2447,73.4418,16289.0
2020-03-05 10:30:00,85.8,85.81,85.58,85.67,17981.0,73.5275,73.5361,73.339,73.4161,17981.0
2020-03-05 11:00:00,85.67,86.2,85.64,86.09,34119.0,73.4161,73.8703,73.3904,73.776,34119.0
2020-03-05 11:30:00,86.14,86.23,85.93,86.08,80101.0,73.8189,73.896,73.6389,73.7674,80101.0
2020-03-05 12:00:00,86.02,86.18,85.56,85.7,23113.0,73.716,73.8531,73.3218,73.4418,23113.0
2020-03-05 12:30:00,85.73,85.78,84.98,85.3,7096.0,73.4675,73.5103,72.8248,73.099,7096.0
2020-03-05 13:00:00,85.29,85.43,84.97,85.43,10054.0,73.0904,73.2104,72.8162,73.2104,10054.0
2020-03-05 13:30:00,85.41,85.65,85.38,85.52,13919.0,73.1933,73.3989,73.1676,73.2875,13919.0
2020-03-05 14:00:00,85.59,85.61,85.25,85.4,37852.0,73.3475,73.3647,73.0562,73.1847,37852.0
2020-03-05 14:30:00,85.37,85.51,84.81,85.08,18499.0,73.159,73.279,72.6791,72.9105,18499.0
2020-03-05 15:00:00,84.97,85.0,84.5,84.64,30392.0,72.8162,72.8419,72.4134,72.5334,30392.0
2020-03-05 15:30:00,84.64,85.32,84.64,85.17,68529.0,72.5334,73.1161,72.5334,72.9876,68529.0
2020-03-06 09:30:00,82.65,83.31,81.53,81.77,22768.0,70.828,71.3936,69.8682,70.0739,22768.0
2020-03-06 10:00:00,81.84,82.69,81.84,82.59,3989.0,70.1339,70.8623,70.1339,70.7766,3989.0
2020-03-06 10:30:00,82.99,83.22,82.66,83.14,10695.0,71.1194,71.3165,70.8366,71.248,10695.0
2020-03-06 11:00:00,83.12,83.27,82.44,82.44,12447.0,71.2308,71.3594,70.6481,70.6481,12447.0
2020-03-06 11:30:00,82.52,82.89,82.52,82.85,6451.0,70.7166,71.0337,70.7166,70.9994,6451.0
2020-03-06 12:00:00,82.9,82.9,82.39,82.43,8368.0,71.0423,71.0423,70.6052,70.6395,8368.0
2020-03-06 12:30:00,82.37,82.79,82.37,82.55,6996.0,70.5881,70.948,70.5881,70.7424,6996.0
2020-03-06 13:00:00,82.64,83.05,82.64,82.96,10777.0,70.8195,71.1708,70.8195,71.0937,10777.0
2020-03-06 13:30:00,82.94,83.04,82.37,82.54,43396.0,71.0766,71.1623,70.5881,70.7338,43396.0
2020-03-06 14:00:00,82.55,82.79,82.42,82.65,45796.0,70.7424,70.948,70.6309,70.828,45796.0
2020-03-06 14:30:00,82.62,82.71,82.08,82.2,40977.0,70.8023,70.8795,70.3396,70.4424,40977.0
2020-03-06 15:00:00,82.19,82.38,81.92,82.22,23130.0,70.4338,70.5967,70.2025,70.4596,23130.0
2020-03-06 15:30:00,82.24,83.21,82.24,83.04,55802.0,70.4767,71.3079,70.4767,71.1623,55802.0
2020-03-09 09:30:00,77.64,77.9,74.97,75.31,45876.0,66.5347,66.7575,64.2466,64.5379,45876.0
2020-03-09 10:00:00,75.26,76.56,74.53,76.56,47506.0,64.4951,65.6091,63.8695,65.6091,47506.0
2020-03-09 10:30:00,76.49,76.63,75.31,75.35,24153.0,65.5492,65.6691,64.5379,64.5722,24153.0
2020-03-09 11:00:00,75.31,75.78,75.23,75.67,35064.0,64.5379,64.9407,64.4694,64.8464,35064.0
2020-03-09 11:30:00,75.69,76.63,75.45,76.0,163192.0,64.8636,65.6691,64.6579,65.1292,163192.0
2020-03-09 12:00:00,75.92,76.04,75.01,75.03,81785.0,65.0607,65.1635,64.2808,64.298,81785.0
2020-03-09 12:30:00,74.98,75.43,74.75,75.15,20785.0,64.2551,64.6408,64.058,64.4008,20785.0
2020-03-09 13:00:00,75.15,75.22,74.4,74.41,12614.0,64.4008,64.4608,63.7581,63.7667,12614.0
2020-03-09 13:30:00,74.28,74.28,73.79,74.22,59297.0,63.6553,63.6553,63.2354,63.6038,59297.0
2020-03-09 14:00:00,74.26,74.31,73.57,74.08,60650.0,63.6381,63.681,63.0468,63.4839,60650.0
2020-03-09 14:30:00,74.02,74.5,73.91,74.13,36135.0,63.4325,63.8438,63.3382,63.5267,36135.0
2020-03-09 15:00:00,74.16,74.47,73.82,73.92,33819.0,63.5524,63.8181,63.2611,63.3468,33819.0
2020-03-09 15:30:00,73.93,74.13,73.46,73.46,83859.0,63.3553,63.5267,62.9526,62.9526,83859.0
2020-03-10 09:30:00,75.03,75.16,73.83,73.86,45429.0,64.298,64.4094,63.2696,63.2953,45429.0
2020-03-10 10:00:00,73.9,74.15,73.66,73.66,17732.0,63.3296,63.5439,63.1239,63.1239,17732.0
2020-03-10 10:30:00,73.56,73.56,72.4,72.6,55828.0,63.0382,63.0382,62.0442,62.2156,55828.0
2020-03-10 11:00:00,72.67,72.76,72.4,72.65,51777.0,62.2756,62.3527,62.0442,62.2584,51777.0
2020-03-10 11:30:00,72.64,72.64,72.33,72.48,67496.0,62.2498,62.2498,61.9842,62.1127,67496.0
2020-03-10 12:00:00,72.48,73.5,72.48,72.9,52152.0,62.1127,62.9868,62.1127,62.4727,52152.0
2020-03-10 12:30:00,72.88,72.89,72.36,72.65,53162.0,62.4555,62.4641,62.0099,62.2584,53162.0
2020-03-10 13:00:00,72.68,72.74,72.26,72.4,102098.0,62.2841,62.3355,61.9242,62.0442,102098.0
2020-03-10 13:30:00,72.4,72.69,72.36,72.44,46332.0,62.0442,62.2927,62.0099,62.0784,46332.0
2020-03-10 14:00:00,72.4,72.6,72.29,72.48,20092.0,62.0442,62.2156,61.9499,62.1127,20092.0
2020-03-10 14:30:00,72.51,72.59,71.86,71.89,69626.0,62.1384,62.207,61.5814,61.6071,69626.0
2020-03-10 15:00:00,71.89,72.74,71.8,72.49,108352.0,61.6071,62.3355,61.53,62.1213,108352.0
2020-03-10 15:30:00,72.48,73.11,72.43,73.0,209937.0,62.1127,62.6526,62.0699,62.5583,209937.0
2020-03-11 09:30:00,70.89,71.39,70.15,71.11,51698.0,60.7502,61.1786,60.116,60.9387,51698.0
2020-03-11 10:00:00,71.05,71.71,70.86,70.9,63286.0,60.8873,61.4529,60.7244,60.7587,63286.0
2020-03-11 10:30:00,70.91,71.16,70.3,70.72,23802.0,60.7673,60.9815,60.2445,60.6045,23802.0
2020-03-11 11:00:00,70.73,71.04,70.4,70.51,33904.0,60.613,60.8787,60.3302,60.4245,33904.0
2020-03-11 11:30:00,70.53,70.57,69.21,69.38,53875.0,60.4416,60.4759,59.3105,59.4561,53875.0
2020-03-11 12:00:00,69.4,70.09,69.27,69.31,35355.0,59.4733,60.0646,59.3619,59.3962,35355.0
2020-03-11 12:30:00,69.34,69.35,68.36,68.75,92765.0,59.4219,59.4304,58.582,58.9163,92765.0
2020-03-11 13:00:00,68.75,69.81,68.52,69.74,44633.0,58.9163,59.8246,58.7192,59.7646,44633.0
2020-03-11 13:30:00,69.82,69.99,69.55,69.55,24619.0,59.8332,59.9789,59.6018,59.6018,24619.0
2020-03-11 14:00:00,69.64,69.78,68.16,68.24,49293.0,59.679,59.7989,58.4106,58.4792,49293.0
2020-03-11 14:30:00,68.22,68.43,67.14,67.16,108882.0,58.4621,58.642,57.5365,57.5537,108882.0
2020-03-11 15:00:00,67.13,67.24,65.96,65.96,154963.0,57.528,57.6222,56.5253,56.5253,154963.0
2020-03-11 15:30:00,65.96,66.34,65.66,65.92,438769.0,56.5253,56.851,56.2682,56.491,438769.0
2020-03-12 09:30:00,61.46,62.05,57.9,60.55,89226.0,52.669,53.1746,49.6182,51.8892,89226.0
2020-03-12 10:00:00,60.61,60.67,59.69,59.94,97697.0,51.9406,51.992,51.1522,51.3664,97697.0
2020-03-12 10:30:00,59.9,61.12,59.81,60.94,124033.0,51.3321,52.3776,51.255,52.2234,124033.0
2020-03-12 11:00:00,60.94,60.94,59.81,60.04,63549.0,52.2234,52.2234,51.255,51.4521,63549.0
2020-03-12 11:30:00,60.04,60.19,59.94,60.05,112088.0,51.4521,51.5806,51.3664,51.4607,112088.0
2020-03-12 12:00:00,60.05,60.92,59.92,60.88,63266.0,51.4607,52.2062,51.3493,52.1719,63266.0
2020-03-12 12:30:00,60.84,64.35,60.77,64.29,64932.0,52.1377,55.1456,52.0777,55.0942,64932.0
2020-03-12 13:00:00,64.27,65.65,63.41,63.51,76639.0,55.0771,56.2597,54.3401,54.4258,76639.0
2020-03-12 13:30:00,63.56,64.5,62.88,64.5,34792.0,54.4686,55.2742,53.8859,55.2742,34792.0
2020-03-12 14:00:00,64.46,65.56,63.67,65.47,57224.0,55.2399,56.1825,54.5629,56.1054,57224.0
2020-03-12 14:30:00,65.49,66.76,65.4,66.38,104634.0,56.1226,57.2109,56.0454,56.8852,104634.0
2020-03-12 15:00:00,66.38,66.67,65.59,65.65,63461.0,56.8852,57.1338,56.2082,56.2597,63461.0
2020-03-12 15:30:00,65.59,66.19,65.49,65.59,160989.0,56.2082,56.7224,56.1226,56.2082,160989.0
2020-03-13 09:30:00,69.53,69.96,68.26,68.29,30616.0,59.5847,59.9532,58.4963,58.5221,30616.0
2020-03-13 10:00:00,68.32,68.89,68.01,68.67,31839.0,58.5478,59.0362,58.2821,58.8477,31839.0
2020-03-13 10:30:00,68.59,68.6,66.77,66.82,27493.0,58.7791,58.7877,57.2195,57.2623,27493.0
2020-03-13 11:00:00,66.89,68.11,66.87,67.95,54015.0,57.3223,58.3678,57.3052,58.2307,54015.0
2020-03-13 11:30:00,68.0,68.58,67.79,68.35,72039.0,58.2735,58.7706,58.0936,58.5735,72039.0
2020-03-13 12:00:00,68.39,69.66,68.34,68.8,41208.0,58.6077,59.6961,58.5649,58.9591,41208.0
2020-03-13 12:30:00,68.82,69.47,68.7,69.11,33222.0,58.9762,59.5333,58.8734,59.2248,33222.0
2020-03-13 13:00:00,69.16,69.88,69.16,69.7,22347.0,59.2676,59.8846,59.2676,59.7304,22347.0
2020-03-13 13:30:00,69.61,70.72,69.52,70.64,25974.0,59.6532,60.6045,59.5761,60.5359,25974.0
2020-03-13 14:00:00,70.62,70.96,70.41,70.71,32886.0,60.5188,60.8101,60.3388,60.5959,32886.0
2020-03-13 14:30:00,70.69,72.04,70.59,71.52,100100.0,60.5788,61.7357,60.4931,61.29,100100.0
2020-03-13 15:00:00,71.58,72.66,71.23,72.38,83627.0,61.3415,62.267,61.0415,62.027,83627.0
2020-03-13 15:30:00,72.36,73.32,70.72,73.32,170006.0,62.0099,62.8326,60.6045,62.8326,170006.0
2020-03-16 09:30:00,65.0,65.18,64.37,65.11,4276.0,55.7026,55.8569,55.1628,55.7969,4276.0
2020-03-16 10:00:00,65.24,65.24,63.57,64.47,21671.0,55.9083,55.9083,54.4772,55.2484,21671.0
2020-03-16 10:30:00,64.52,67.05,64.5,65.83,57915.0,55.2913,57.4594,55.2742,56.4139,57915.0
2020-03-16 11:00:00,65.63,67.31,65.58,67.07,39512.0,56.2425,57.6822,56.1997,57.4766,39512.0
2020-03-16 11:30:00,67.04,67.08,65.41,65.53,40933.0,57.4508,57.4851,56.054,56.1568,40933.0
2020-03-16 12:00:00,65.46,65.54,64.26,64.34,19903.0,56.0968,56.1654,55.0685,55.137,19903.0
2020-03-16 12:30:00,64.22,64.28,63.47,63.54,50307.0,55.0342,55.0856,54.3915,54.4515,50307.0
2020-03-16 13:00:00,63.5,63.55,62.91,62.98,61892.0,54.4172,54.46,53.9116,53.9716,61892.0
2020-03-16 13:30:00,62.94,62.95,61.16,61.16,48566.0,53.9373,53.9459,52.4119,52.4119,48566.0
2020-03-16 14:00:00,61.15,61.99,60.41,61.89,107832.0,52.4033,53.1232,51.7692,53.0375,107832.0
2020-03-16 14:30:00,61.84,63.83,61.84,63.51,105673.0,52.9946,54.7,52.9946,54.4258,105673.0
2020-03-16 15:00:00,63.53,64.39,62.53,62.53,46391.0,54.4429,55.1799,53.5859,53.5859,46391.0
2020-03-16 15:30:00,62.48,64.09,61.12,62.66,109045.0,53.5431,54.9228,52.3776,53.6973,109045.0
2020-03-17 09:30:00,63.94,64.48,61.85,61.91,19160.0,54.7943,55.257,53.0032,53.0546,19160.0
2020-03-17 10:00:00,62.0,62.3,61.6,62.24,56570.0,53.1317,53.3888,52.789,53.3374,56570.0
2020-03-17 10:30:00,62.24,62.88,61.75,62.77,51015.0,53.3374,53.8859,52.9175,53.7916,51015.0
2020-03-17 11:00:00,62.73,64.64,62.73,64.2,41787.0,53.7573,55.3941,53.7573,55.0171,41787.0
2020-03-17 11:30:00,64.27,64.55,63.77,63.96,26683.0,55.0771,55.317,54.6486,54.8114,26683.0
2020-03-17 12:00:00,63.91,65.24,63.89,65.09,29446.0,54.7685,55.9083,54.7514,55.7798,29446.0
2020-03-17 12:30:00,65.1,65.2,63.74,63.84,24764.0,55.7883,55.874,54.6229,54.7086,24764.0
2020-03-17 13:00:00,63.83,64.54,63.8,64.54,47769.0,54.7,55.3084,54.6743,55.3084,47769.0
2020-03-17 13:30:00,64.41,65.06,64.13,64.7,39630.0,55.197,55.7541,54.9571,55.4456,39630.0
2020-03-17 14:00:00,64.69,65.2,64.64,64.99,73102.0,55.437,55.874,55.3941,55.6941,73102.0
2020-03-17 14:30:00,65.07,65.14,64.77,64.87,54114.0,55.7626,55.8226,55.5055,55.5912,54114.0
2020-03-17 15:00:00,64.88,65.25,63.4,64.94,73079.0,55.5998,55.9169,54.3315,55.6512,73079.0
2020-03-17 15:30:00,64.93,64.98,63.27,63.84,130574.0,55.6427,55.6855,54.2201,54.7086,130574.0
2020-03-18 09:30:00,60.19,61.3,60.18,61.19,31887.0,51.5806,52.5319,51.5721,52.4376,31887.0
2020-03-18 10:00:00,61.21,62.3,60.94,61.04,26026.0,52.4547,53.3888,52.2234,52.3091,26026.0
2020-03-18 10:30:00,60.94,61.61,60.22,60.72,40302.0,52.2234,52.7975,51.6064,52.0348,40302.0
2020-03-18 11:00:00,60.67,61.12,60.19,60.84,45339.0,51.992,52.3776,51.5806,52.1377,45339.0
2020-03-18 11:30:00,60.76,61.53,60.39,60.5,30588.0,52.0691,52.729,51.752,51.8463,30588.0
2020-03-18 12:00:00,60.71,60.71,60.25,60.34,23567.0,52.0263,52.0263,51.6321,51.7092,23567.0
2020-03-18 12:30:00,60.42,60.44,59.3,60.34,57726.0,51.7777,51.7949,50.8179,51.7092,57726.0
2020-03-18 13:00:00,60.47,60.48,59.55,59.55,47628.0,51.8206,51.8292,51.0322,51.0322,47628.0
2020-03-18 13:30:00,59.59,59.88,59.07,59.63,67133.0,51.0665,51.315,50.6208,51.1007,67133.0
2020-03-18 14:00:00,59.53,60.17,59.39,59.98,57599.0,51.015,51.5635,50.8951,51.4007,57599.0
2020-03-18 14:30:00,59.99,60.19,59.68,60.08,35870.0,51.4093,51.5806,51.1436,51.4864,35870.0
2020-03-18 15:00:00,60.13,60.22,59.34,59.79,70116.0,51.5292,51.6064,50.8522,51.2379,70116.0
2020-03-18 15:30:00,59.76,60.66,59.47,60.4,146782.0,51.2121,51.9834,50.9636,51.7606,146782.0
2020-03-19 09:30:00,59.34,59.56,56.54,58.07,62604.0,50.8522,51.0408,48.4527,49.7639,62604.0
2020-03-19 10:00:00,57.97,60.08,57.77,60.01,37601.0,49.6782,51.4864,49.5068,51.4264,37601.0
2020-03-19 10:30:00,60.05,60.28,58.56,59.17,38409.0,51.4607,51.6578,50.1838,50.7065,38409.0
2020-03-19 11:00:00,59.06,59.44,58.37,59.42,50295.0,50.6123,50.9379,50.021,50.9208,50295.0
2020-03-19 11:30:00,59.5,59.98,59.2,59.32,41393.0,50.9893,51.4007,50.7323,50.8351,41393.0
2020-03-19 12:00:00,59.4,59.4,58.64,59.17,29574.0,50.9036,50.9036,50.2524,50.7065,29574.0
2020-03-19 12:30:00,59.16,59.66,58.75,59.48,56323.0,50.698,51.1265,50.3466,50.9722,56323.0
2020-03-19 13:00:00,59.63,60.12,59.47,59.68,40638.0,51.1007,51.5207,50.9636,51.1436,40638.0
2020-03-19 13:30:00,59.68,60.46,59.33,60.18,29064.0,51.1436,51.812,50.8437,51.5721,29064.0
2020-03-19 14:00:00,60.22,60.37,59.33,59.41,27400.0,51.6064,51.7349,50.8437,50.9122,27400.0
2020-03-19 14:30:00,59.4,60.16,59.4,59.68,24414.0,50.9036,51.5549,50.9036,51.1436,24414.0
2020-03-19 15:00:00,59.64,59.81,59.33,59.66,38529.0,51.1093,51.255,50.8437,51.1265,38529.0
2020-03-19 15:30:00,59.66,60.47,59.59,60.11,108419.0,51.1265,51.8206,51.0665,51.5121,108419.0
2020-03-20 09:30:00,61.5,62.17,60.41,61.18,43967.0,52.7033,53.2774,51.7692,52.429,43967.0
2020-03-20 10:00:00,61.08,62.0,60.87,61.91,85020.0,52.3433,53.1317,52.1634,53.0546,85020.0
2020-03-20 10:30:00,61.95,62.39,61.94,62.31,54301.0,53.0889,53.466,53.0803,53.3974,54301.0
2020-03-20 11:00:00,62.28,62.34,60.88,60.99,25535.0,53.3717,53.4231,52.1719,52.2662,25535.0
2020-03-20 11:30:00,60.99,61.51,60.12,60.22,26075.0,52.2662,52.7118,51.5207,51.6064,26075.0
2020-03-20 12:00:00,60.24,60.51,59.71,59.71,80115.0,51.6235,51.8549,51.1693,51.1693,80115.0
2020-03-20 12:30:00,59.71,59.94,59.55,59.56,20701.0,51.1693,51.3664,51.0322,51.0408,20701.0
2020-03-20 13:00:00,59.4,60.3,59.4,59.82,43297.0,50.9036,51.6749,50.9036,51.2636,43297.0
2020-03-20 13:30:00,59.8,60.33,59.7,59.98,58264.0,51.2464,51.7006,51.1607,51.4007,58264.0
2020-03-20 14:00:00,59.79,60.17,59.52,59.79,60751.0,51.2379,51.5635,51.0065,51.2379,60751.0
2020-03-20 14:30:00,59.98,60.04,59.64,60.0,47843.0,51.4007,51.4521,51.1093,51.4178,47843.0
2020-03-20 15:00:00,59.89,60.35,59.68,60.1,47941.0,51.3236,51.7178,51.1436,51.5035,47941.0
2020-03-20 15:30:00,60.14,60.19,59.05,59.76,142582.0,51.5378,51.5806,50.6037,51.2121,142582.0
2020-03-23 09:30:00,58.88,60.0,57.75,58.76,27834.0,50.458,51.4178,49.4897,50.3552,27834.0
2020-03-23 10:00:00,58.76,60.22,57.64,58.24,27122.0,50.3552,51.6064,49.3954,49.9096,27122.0
2020-03-23 10:30:00,58.16,58.42,57.68,58.24,43446.0,49.841,50.0638,49.4297,49.9096,43446.0
2020-03-23 11:00:00,58.0,58.46,57.78,58.02,55539.0,49.7039,50.0981,49.5154,49.721,55539.0
2020-03-23 11:30:00,58.16,58.33,57.67,57.95,70350.0,49.841,49.9867,49.4211,49.661,70350.0
2020-03-23 12:00:00,57.83,58.76,57.52,57.97,21780.0,49.5582,50.3552,49.2926,49.6782,21780.0
2020-03-23 12:30:00,57.94,58.87,57.58,58.8,17524.0,49.6525,50.4495,49.344,50.3895,17524.0
2020-03-23 13:00:00,58.48,58.61,57.86,57.97,20407.0,50.1152,50.2266,49.5839,49.6782,20407.0
2020-03-23 13:30:00,57.78,58.11,57.11,57.27,45918.0,49.5154,49.7982,48.9412,49.0783,45918.0
2020-03-23 14:00:00,57.1,57.67,56.87,57.66,30443.0,48.9326,49.4211,48.7355,49.4125,30443.0
2020-03-23 14:30:00,57.49,58.12,56.94,57.27,41707.0,49.2668,49.8067,48.7955,49.0783,41707.0
2020-03-23 15:00:00,57.35,57.53,56.83,57.34,69516.0,49.1469,49.3011,48.7012,49.1383,69516.0
2020-03-23 15:30:00,57.26,57.72,56.93,57.58,144776.0,49.0697,49.4639,48.7869,49.344,144776.0
2020-03-24 09:30:00,59.39,62.1,58.67,61.34,97519.0,50.8951,53.2174,50.2781,52.5662,97519.0
2020-03-24 10:00:00,61.34,61.41,60.36,60.44,34977.0,52.5662,52.6261,51.7263,51.7949,34977.0
2020-03-24 10:30:00,60.45,60.8,59.75,60.06,81191.0,51.8035,52.1034,51.2036,51.4692,81191.0
2020-03-24 11:00:00,60.1,60.44,59.12,60.14,28833.0,51.5035,51.7949,50.6637,51.5378,28833.0
2020-03-24 11:30:00,60.14,60.56,59.78,60.56,25147.0,51.5378,51.8977,51.2293,51.8977,25147.0
2020-03-24 12:00:00,60.51,60.73,60.13,60.25,28290.0,51.8549,52.0434,51.5292,51.6321,28290.0
2020-03-24 12:30:00,60.31,60.82,59.98,60.02,18141.0,51.6835,52.1205,51.4007,51.435,18141.0
2020-03-24 13:00:00,60.03,60.35,59.93,60.14,50950.0,51.4435,51.7178,51.3578,51.5378,50950.0
2020-03-24 13:30:00,60.06,60.43,59.9,60.01,20942.0,51.4692,51.7863,51.3321,51.4264,20942.0
2020-03-24 14:00:00,59.95,60.23,59.87,60.15,40960.0,51.375,51.6149,51.3064,51.5464,40960.0
2020-03-24 14:30:00,60.15,60.43,59.61,60.07,64469.0,51.5464,51.7863,51.0836,51.4778,64469.0
2020-03-24 15:00:00,60.13,60.55,59.61,60.03,69518.0,51.5292,51.8892,51.0836,51.4435,69518.0
2020-03-24 15:30:00,60.02,60.27,59.66,60.07,113991.0,51.435,51.6492,51.1265,51.4778,113991.0
2020-03-25 09:30:00,59.97,61.62,59.73,59.81,27016.0,51.3921,52.8061,51.1864,51.255,27016.0
2020-03-25 10:00:00,59.82,60.43,59.71,60.31,61694.0,51.2636,51.7863,51.1693,51.6835,61694.0
2020-03-25 10:30:00,60.34,60.83,59.98,60.41,45699.0,51.7092,52.1291,51.4007,51.7692,45699.0
2020-03-25 11:00:00,60.69,60.97,60.08,60.66,39926.0,52.0091,52.2491,51.4864,51.9834,39926.0
2020-03-25 11:30:00,60.63,61.25,60.58,61.04,22963.0,51.9577,52.489,51.9149,52.3091,22963.0
2020-03-25 12:00:00,61.17,62.52,61.12,62.48,41599.0,52.4205,53.5774,52.3776,53.5431,41599.0
2020-03-25 12:30:00,62.45,63.57,62.34,63.46,40128.0,53.5174,54.4772,53.4231,54.3829,40128.0
2020-03-25 13:00:00,63.36,64.05,63.14,63.98,31259.0,54.2972,54.8885,54.1087,54.8285,31259.0
2020-03-25 13:30:00,63.9,64.89,63.38,63.8,95183.0,54.76,55.6084,54.3144,54.6743,95183.0
2020-03-25 14:00:00,63.77,64.29,63.11,63.89,57464.0,54.6486,55.0942,54.083,54.7514,57464.0
2020-03-25 14:30:00,63.8,63.88,62.48,63.46,98045.0,54.6743,54.7428,53.5431,54.3829,98045.0
2020-03-25 15:00:00,63.51,63.7,62.65,63.49,308252.0,54.4258,54.5886,53.6888,54.4086,308252.0
2020-03-25 15:30:00,63.49,63.96,61.98,62.26,130045.0,54.4086,54.8114,53.1146,53.3546,130045.0
2020-03-26 09:30:00,62.83,64.48,62.83,63.6,51657.0,53.843,55.257,53.843,54.5029,51657.0
2020-03-26 10:00:00,63.72,65.17,63.72,64.94,24566.0,54.6057,55.8483,54.6057,55.6512,24566.0
2020-03-26 10:30:00,64.77,65.03,64.18,64.44,22929.0,55.5055,55.7283,54.9999,55.2227,22929.0
2020-03-26 11:00:00,64.35,65.34,64.23,65.23,14652.0,55.1456,55.994,55.0428,55.8997,14652.0
2020-03-26 11:30:00,65.35,65.67,64.74,64.99,23743.0,56.0026,56.2768,55.4798,55.6941,23743.0
2020-03-26 12:00:00,65.0,65.02,64.27,64.97,26993.0,55.7026,55.7198,55.0771,55.6769,26993.0
2020-03-26 12:30:00,64.86,65.16,64.7,65.08,12427.0,55.5827,55.8398,55.4456,55.7712,12427.0
2020-03-26 13:00:00,65.14,65.19,64.47,64.52,11149.0,55.8226,55.8655,55.2484,55.2913,11149.0
2020-03-26 13:30:00,64.61,65.05,64.34,64.62,16415.0,55.3684,55.7455,55.137,55.377,16415.0
2020-03-26 14:00:00,64.71,64.87,64.31,64.7,13738.0,55.4541,55.5912,55.1113,55.4456,13738.0
2020-03-26 14:30:00,64.7,65.19,64.69,64.84,22207.0,55.4456,55.8655,55.437,55.5655,22207.0
2020-03-26 15:00:00,64.77,64.87,64.11,64.17,59589.0,55.5055,55.5912,54.9399,54.9914,59589.0
2020-03-26 15:30:00,64.15,64.42,63.26,63.8,149049.0,54.9742,55.2056,54.2115,54.6743,149049.0
2020-03-27 09:30:00,61.36,61.76,60.86,61.18,56242.0,52.5833,52.9261,52.1548,52.429,56242.0
2020-03-27 10:00:00,61.1,61.38,60.87,61.02,37022.0,52.3605,52.6004,52.1634,52.2919,37022.0
2020-03-27 10:30:00,61.03,61.5,60.79,61.42,65763.0,52.3005,52.7033,52.0948,52.6347,65763.0
2020-03-27 11:00:00,61.42,62.08,61.28,61.28,58595.0,52.6347,53.2003,52.5147,52.5147,58595.0
2020-03-27 11:30:00,61.2,61.82,61.12,61.4,23743.0,52.4462,52.9775,52.3776,52.6176,23743.0
2020-03-27 12:00:00,61.4,61.8,61.28,61.36,36658.0,52.6176,52.9604,52.5147,52.5833,36658.0
2020-03-27 12:30:00,61.36,61.65,61.26,61.38,42239.0,52.5833,52.8318,52.4976,52.6004,42239.0
2020-03-27 13:00:00,61.42,61.68,61.32,61.34,25702.0,52.6347,52.8575,52.549,52.5662,25702.0
2020-03-27 13:30:00,61.4,61.81,61.21,61.39,83414.0,52.6176,52.9689,52.4547,52.609,83414.0
2020-03-27 14:00:00,61.32,61.76,61.25,61.42,47702.0,52.549,52.9261,52.489,52.6347,47702.0
2020-03-27 14:30:00,61.49,61.58,61.11,61.5,109620.0,52.6947,52.7718,52.3691,52.7033,109620.0
2020-03-27 15:00:00,61.54,61.82,61.45,61.45,52076.0,52.7375,52.9775,52.6604,52.6604,52076.0
2020-03-27 15:30:00,61.41,61.7,60.95,61.47,229650.0,52.6261,52.8747,52.2319,52.6776,229650.0
2020-03-30 09:30:00,61.33,61.99,60.97,61.5,36063.0,52.5576,53.1232,52.2491,52.7033,36063.0
2020-03-30 10:00:00,61.56,61.8,60.78,61.25,80791.0,52.7547,52.9604,52.0863,52.489,80791.0
2020-03-30 10:30:00,61.08,61.21,60.47,60.61,21236.0,52.3433,52.4547,51.8206,51.9406,21236.0
2020-03-30 11:00:00,60.6,61.49,60.55,60.74,19650.0,51.932,52.6947,51.8892,52.052,19650.0
2020-03-30 11:30:00,60.68,61.2,60.31,60.93,21287.0,52.0006,52.4462,51.6835,52.2148,21287.0
2020-03-30 12:00:00,60.9,61.17,60.75,61.06,17330.0,52.1891,52.4205,52.0605,52.3262,17330.0
2020-03-30 12:30:00,61.04,61.22,60.63,60.71,25741.0,52.3091,52.4633,51.9577,52.0263,25741.0
2020-03-30 13:00:00,60.69,60.77,60.08,60.2,31030.0,52.0091,52.0777,51.4864,51.5892,31030.0
2020-03-30 13:30:00,60.17,60.31,59.7,59.98,38915.0,51.5635,51.6835,51.1607,51.4007,38915.0
2020-03-30 14:00:00,59.89,60.53,59.85,60.16,51771.0,51.3236,51.872,51.2893,51.5549,51771.0
2020-03-30 14:30:00,60.16,60.51,60.0,60.51,41650.0,51.5549,51.8549,51.4178,51.8549,41650.0
2020-03-30 15:00:00,60.47,60.48,60.09,60.23,42639.0,51.8206,51.8292,51.4949,51.6149,42639.0
2020-03-30 15:30:00,60.21,60.63,60.1,60.51,214147.0,51.5978,51.9577,51.5035,51.8549,214147.0
2020-03-31 09:30:00,60.25,60.78,59.88,59.99,30229.0,51.6321,52.0863,51.315,51.4093,30229.0
2020-03-31 10:00:00,60.06,61.85,59.94,61.37,40790.0,51.4692,53.0032,51.3664,52.5919,40790.0
2020-03-31 10:30:00,61.52,61.85,61.24,61.61,40655.0,52.7204,53.0032,52.4805,52.7975,40655.0
2020-03-31 11:00:00,61.62,62.0,61.4,61.9,24403.0,52.8061,53.1317,52.6176,53.0461,24403.0
2020-03-31 11:30:00,62.01,62.11,61.73,61.89,9734.0,53.1403,53.226,52.9004,53.0375,9734.0
2020-03-31 12:00:00,61.91,62.33,61.59,61.63,7209.0,53.0546,53.4145,52.7804,52.8147,7209.0
2020-03-31 12:30:00,61.66,62.11,61.48,61.86,16690.0,52.8404,53.226,52.6861,53.0118,16690.0
2020-03-31 13:00:00,61.91,62.61,61.0,61.0,36307.0,53.0546,53.6545,52.2748,52.2748,36307.0
2020-03-31 13:30:00,60.93,61.41,60.72,61.23,31863.0,52.2148,52.6261,52.0348,52.4719,31863.0
2020-03-31 14:00:00,61.11,61.39,60.58,60.93,24915.0,52.3691,52.609,51.9149,52.2148,24915.0
2020-03-31 14:30:00,60.91,61.37,60.54,60.8,34287.0,52.1977,52.5919,51.8806,52.1034,34287.0
2020-03-31 15:00:00,60.93,61.19,60.07,60.39,37649.0,52.2148,52.4376,51.4778,51.752,37649.0
2020-03-31 15:30:00,60.48,60.81,59.98,60.61,247719.0,51.8292,52.112,51.4007,51.9406,247719.0
2020-04-01 09:30:00,58.59,59.95,58.39,59.25,38401.0,50.2095,51.375,50.0381,50.7751,38401.0
2020-04-01 10:00:00,59.17,59.26,58.55,58.76,16782.0,50.7065,50.7837,50.1752,50.3552,16782.0
2020-04-01 10:30:00,58.76,59.23,58.61,58.85,13264.0,50.3552,50.758,50.2266,50.4323,13264.0
2020-04-01 11:00:00,58.88,59.04,58.33,58.51,16025.0,50.458,50.5951,49.9867,50.1409,16025.0
2020-04-01 11:30:00,58.48,58.98,58.3,58.48,36138.0,50.1152,50.5437,49.961,50.1152,36138.0
2020-04-01 12:00:00,58.48,58.62,58.01,58.4,26824.0,50.1152,50.2352,49.7125,50.0467,26824.0
2020-04-01 12:30:00,58.44,58.69,58.26,58.35,22147.0,50.081,50.2952,49.9267,50.0038,22147.0
2020-04-01 13:00:00,58.35,58.96,58.34,58.64,19691.0,50.0038,50.5266,49.9953,50.2524,19691.0
2020-04-01 13:30:00,58.66,59.02,58.38,59.02,26805.0,50.2695,50.578,50.0295,50.578,26805.0
2020-04-01 14:00:00,59.09,59.39,58.62,58.75,13891.0,50.638,50.8951,50.2352,50.3466,13891.0
2020-04-01 14:30:00,58.75,58.93,58.51,58.72,23851.0,50.3466,50.5009,50.1409,50.3209,23851.0
2020-04-01 15:00:00,58.76,58.86,58.56,58.71,42071.0,50.3552,50.4409,50.1838,50.3123,42071.0
2020-04-01 15:30:00,58.71,58.88,58.5,58.79,134413.0,50.3123,50.458,50.1324,50.3809,134413.0
2020-04-02 09:30:00,58.3,58.69,57.88,58.6,41962.0,49.961,50.2952,49.6011,50.2181,41962.0
2020-04-02 10:00:00,58.61,58.93,58.47,58.76,44057.0,50.2266,50.5009,50.1067,50.3552,44057.0
2020-04-02 10:30:00,58.8,59.99,58.8,59.77,42778.0,50.3895,51.4093,50.3895,51.2207,42778.0
2020-04-02 11:00:00,59.82,60.13,58.83,59.15,32317.0,51.2636,51.5292,50.4152,50.6894,32317.0
2020-04-02 11:30:00,59.31,59.39,58.67,59.13,25379.0,50.8265,50.8951,50.2781,50.6723,25379.0
2020-04-02 12:00:00,59.17,59.27,58.78,58.98,34873.0,50.7065,50.7922,50.3723,50.5437,34873.0
2020-04-02 12:30:00,58.97,59.22,58.85,58.88,14071.0,50.5351,50.7494,50.4323,50.458,14071.0
2020-04-02 13:00:00,58.85,59.18,58.7,58.74,53472.0,50.4323,50.7151,50.3038,50.338,53472.0
2020-04-02 13:30:00,58.73,59.02,58.63,58.7,47180.0,50.3295,50.578,50.2438,50.3038,47180.0
2020-04-02 14:00:00,58.7,58.97,57.98,58.81,78590.0,50.3038,50.5351,49.6868,50.398,78590.0
2020-04-02 14:30:00,58.78,58.78,57.87,58.4,49678.0,50.3723,50.3723,49.5925,50.0467,49678.0
2020-04-02 15:00:00,58.45,58.65,58.0,58.22,100753.0,50.0895,50.2609,49.7039,49.8924,100753.0
2020-04-02 15:30:00,58.25,58.52,57.96,58.5,145517.0,49.9181,50.1495,49.6696,50.1324,145517.0
2020-04-03 09:30:00,57.62,58.67,56.89,57.71,150152.0,49.3782,50.2781,48.7527,49.4554,150152.0
2020-04-03 10:00:00,57.63,57.89,57.3,57.54,154617.0,49.3868,49.6096,49.104,49.3097,154617.0
2020-04-03 10:30:00,57.49,58.28,57.41,58.09,98464.0,49.2668,49.9438,49.1983,49.781,98464.0
2020-04-03 11:00:00,58.03,58.08,57.18,57.52,29802.0,49.7296,49.7725,49.0012,49.2926,29802.0
2020-04-03 11:30:00,57.49,57.5,56.7,56.92,29924.0,49.2668,49.2754,48.5898,48.7784,29924.0
2020-04-03 12:00:00,56.86,57.2,56.77,56.9,28723.0,48.727,49.0183,48.6498,48.7612,28723.0
2020-04-03 12:30:00,56.9,57.05,56.63,56.96,44045.0,48.7612,48.8898,48.5299,48.8127,44045.0
2020-04-03 13:00:00,56.97,56.99,56.78,56.92,24378.0,48.8212,48.8384,48.6584,48.7784,24378.0
2020-04-03 13:30:00,56.92,57.07,56.77,57.04,29938.0,48.7784,48.9069,48.6498,48.8812,29938.0
2020-04-03 14:00:00,57.05,57.16,56.76,57.15,31442.0,48.8898,48.984,48.6413,48.9755,31442.0
2020-04-03 14:30:00,57.12,57.21,56.85,57.12,41975.0,48.9498,49.0269,48.7184,48.9498,41975.0
2020-04-03 15:00:00,57.06,57.34,56.9,57.32,30730.0,48.8983,49.1383,48.7612,49.1212,30730.0
2020-04-03 15:30:00,57.32,57.59,57.02,57.44,75705.0,49.1212,49.3525,48.8641,49.224,75705.0
2020-04-06 09:30:00,58.88,61.72,58.21,61.72,117974.0,50.458,52.8918,49.8839,52.8918,117974.0
2020-04-06 10:00:00,61.59,61.68,61.0,61.17,46164.0,52.7804,52.8575,52.2748,52.4205,46164.0
2020-04-06 10:30:00,61.13,61.32,60.64,60.72,24905.0,52.3862,52.549,51.9663,52.0348,24905.0
2020-04-06 11:00:00,60.76,61.27,60.7,61.08,25029.0,52.0691,52.5062,52.0177,52.3433,25029.0
2020-04-06 11:30:00,61.13,62.2,61.05,62.1,56606.0,52.3862,53.3031,52.3176,53.2174,56606.0
2020-04-06 12:00:00,62.06,62.49,61.89,62.17,43710.0,53.1832,53.5517,53.0375,53.2774,43710.0
2020-04-06 12:30:00,62.11,62.34,61.3,61.42,33613.0,53.226,53.4231,52.5319,52.6347,33613.0
2020-04-06 13:00:00,61.46,61.46,60.74,60.74,17202.0,52.669,52.669,52.052,52.052,17202.0
2020-04-06 13:30:00,60.72,61.04,60.65,60.89,18000.0,52.0348,52.3091,51.9748,52.1805,18000.0
2020-04-06 14:00:00,60.79,60.81,60.52,60.57,13104.0,52.0948,52.112,51.8634,51.9063,13104.0
2020-04-06 14:30:00,60.54,60.74,60.47,60.54,22708.0,51.8806,52.052,51.8206,51.8806,22708.0
2020-04-06 15:00:00,60.46,60.59,59.77,60.0,41592.0,51.812,51.9234,51.2207,51.4178,41592.0
2020-04-06 15:30:00,60.01,60.35,59.66,60.14,126499.0,51.4264,51.7178,51.1265,51.5378,126499.0
2020-04-07 09:30:00,62.03,62.03,61.04,61.44,58869.0,53.1575,53.1575,52.3091,52.6518,58869.0
2020-04-07 10:00:00,61.47,61.79,61.29,61.45,36753.0,52.6776,52.9518,52.5233,52.6604,36753.0
2020-04-07 10:30:00,61.42,61.52,60.09,60.24,33087.0,52.6347,52.7204,51.4949,51.6235,33087.0
2020-04-07 11:00:00,60.15,61.28,60.04,61.1,35202.0,51.5464,52.5147,51.4521,52.3605,35202.0
2020-04-07 11:30:00,61.1,61.4,60.61,60.66,30140.0,52.3605,52.6176,51.9406,51.9834,30140.0
2020-04-07 12:00:00,60.79,60.79,60.38,60.69,29002.0,52.0948,52.0948,51.7435,52.0091,29002.0
2020-04-07 12:30:00,60.74,60.93,60.49,60.5,12265.0,52.052,52.2148,51.8377,51.8463,12265.0
2020-04-07 13:00:00,60.51,60.51,59.36,59.44,38493.0,51.8549,51.8549,50.8694,50.9379,38493.0
2020-04-07 13:30:00,59.45,60.31,59.45,60.17,35739.0,50.9465,51.6835,50.9465,51.5635,35739.0
2020-04-07 14:00:00,60.16,60.23,59.8,60.14,16701.0,51.5549,51.6149,51.2464,51.5378,16701.0
2020-04-07 14:30:00,60.09,60.14,59.52,59.74,23716.0,51.4949,51.5378,51.0065,51.195,23716.0
2020-04-07 15:00:00,59.69,59.96,59.16,59.23,38256.0,51.1522,51.3835,50.698,50.758,38256.0
2020-04-07 15:30:00,59.18,59.74,58.98,59.12,262227.0,50.7151,51.195,50.5437,50.6637,262227.0
2020-04-08 09:30:00,58.51,59.58,58.36,58.82,63441.0,50.1409,51.0579,50.0124,50.4066,63441.0
2020-04-08 10:00:00,58.89,59.55,58.58,59.55,13518.0,50.4666,51.0322,50.2009,51.0322,13518.0
2020-04-08 10:30:00,59.4,59.77,59.1,59.62,9838.0,50.9036,51.2207,50.6466,51.0922,9838.0
2020-04-08 11:00:00,59.65,59.9,59.52,59.8,11876.0,51.1179,51.3321,51.0065,51.2464,11876.0
2020-04-08 11:30:00,59.84,60.11,59.52,59.77,16303.0,51.2807,51.5121,51.0065,51.2207,16303.0
2020-04-08 12:00:00,59.7,59.98,59.6,59.74,16783.0,51.1607,51.4007,51.075,51.195,16783.0
2020-04-08 12:30:00,59.59,60.06,59.46,59.77,17121.0,51.0665,51.4692,50.9551,51.2207,17121.0
2020-04-08 13:00:00,59.77,60.14,59.77,60.02,21041.0,51.2207,51.5378,51.2207,51.435,21041.0
2020-04-08 13:30:00,60.03,60.1,59.54,59.7,18939.0,51.4435,51.5035,51.0236,51.1607,18939.0
2020-04-08 14:00:00,59.65,59.72,59.42,59.62,16351.0,51.1179,51.1779,50.9208,51.0922,16351.0
2020-04-08 14:30:00,59.62,59.8,59.52,59.6,32166.0,51.0922,51.2464,51.0065,51.075,32166.0
2020-04-08 15:00:00,59.62,59.76,59.14,59.33,34137.0,51.0922,51.2121,50.6808,50.8437,34137.0
2020-04-08 15:30:00,59.4,59.66,59.17,59.51,143831.0,50.9036,51.1265,50.7065,50.9979,143831.0
2020-04-09 09:30:00,60.17,61.28,60.14,61.11,25671.0,51.5635,52.5147,51.5378,52.3691,25671.0
2020-04-09 10:00:00,61.12,61.27,59.69,60.23,42187.0,52.3776,52.5062,51.1522,51.6149,42187.0
2020-04-09 10:30:00,60.57,60.75,60.21,60.36,34093.0,51.9063,52.0605,51.5978,51.7263,34093.0
2020-04-09 11:00:00,60.25,60.39,59.9,60.31,29153.0,51.6321,51.752,51.3321,51.6835,29153.0
2020-04-09 11:30:00,60.15,60.23,60.0,60.1,43462.0,51.5464,51.6149,51.4178,51.5035,43462.0
2020-04-09 12:00:00,60.21,60.93,60.21,60.69,11652.0,51.5978,52.2148,51.5978,52.0091,11652.0
2020-04-09 12:30:00,60.7,61.19,60.58,61.15,267002.0,52.0177,52.4376,51.9149,52.4033,267002.0
2020-04-09 13:00:00,61.28,61.48,61.11,61.41,20627.0,52.5147,52.6861,52.3691,52.6261,20627.0
2020-04-09 13:30:00,61.39,61.42,60.84,60.87,14827.0,52.609,52.6347,52.1377,52.1634,14827.0
2020-04-09 14:00:00,60.83,60.84,60.58,60.71,38938.0,52.1291,52.1377,51.9149,52.0263,38938.0
2020-04-09 14:30:00,60.77,60.88,60.42,60.52,35145.0,52.0777,52.1719,51.7777,51.8634,35145.0
2020-04-09 15:00:00,60.53,60.73,60.05,60.23,18910.0,51.872,52.0434,51.4607,51.6149,18910.0
2020-04-09 15:30:00,60.29,60.42,60.0,60.06,54699.0,51.6663,51.7777,51.4178,51.4692,54699.0
2020-04-13 09:30:00,60.31,60.31,59.66,59.84,27079.0,51.6835,51.6835,51.1265,51.2807,27079.0
2020-04-13 10:00:00,59.8,59.98,59.41,59.65,9868.0,51.2464,51.4007,50.9122,51.1179,9868.0
2020-04-13 10:30:00,59.58,59.71,59.26,59.44,9621.0,51.0579,51.1693,50.7837,50.9379,9621.0
2020-04-13 11:00:00,59.4,59.48,59.3,59.48,20466.0,50.9036,50.9722,50.8179,50.9722,20466.0
2020-04-13 11:30:00,59.53,59.75,59.41,59.65,17771.0,51.015,51.2036,50.9122,51.1179,17771.0
2020-04-13 12:00:00,59.61,60.06,59.58,59.65,12960.0,51.0836,51.4692,51.0579,51.1179,12960.0
2020-04-13 12:30:00,59.6,59.68,59.48,59.53,3040.0,51.075,51.1436,50.9722,51.015,3040.0
2020-04-13 13:00:00,59.54,59.83,59.51,59.58,9173.0,51.0236,51.2721,50.9979,51.0579,9173.0
2020-04-13 13:30:00,59.63,59.94,59.63,59.81,5532.0,51.1007,51.3664,51.1007,51.255,5532.0
2020-04-13 14:00:00,59.86,59.86,59.6,59.77,8339.0,51.2978,51.2978,51.075,51.2207,8339.0
2020-04-13 14:30:00,59.79,59.86,59.68,59.73,8940.0,51.2379,51.2978,51.1436,51.1864,8940.0
2020-04-13 15:00:00,59.95,60.02,59.7,59.82,10102.0,51.375,51.435,51.1607,51.2636,10102.0
2020-04-13 15:30:00,59.81,59.95,59.67,59.75,52314.0,51.255,51.375,51.135,51.2036,52314.0
2020-04-14 09:30:00,60.23,61.12,60.23,60.79,23258.0,51.6149,52.3776,51.6149,52.0948,23258.0
2020-04-14 10:00:00,60.86,60.86,60.08,60.34,30652.0,52.1548,52.1548,51.4864,51.7092,30652.0
2020-04-14 10:30:00,60.35,60.47,60.03,60.05,19842.0,51.7178,51.8206,51.4435,51.4607,19842.0
2020-04-14 11:00:00,60.0,60.06,59.71,59.92,34267.0,51.4178,51.4692,51.1693,51.3493,34267.0
2020-04-14 11:30:00,59.83,60.34,59.74,60.15,17454.0,51.2721,51.7092,51.195,51.5464,17454.0
2020-04-14 12:00:00,60.11,60.19,59.98,60.04,12016.0,51.5121,51.5806,51.4007,51.4521,12016.0
2020-04-14 12:30:00,60.04,60.14,59.91,60.14,42033.0,51.4521,51.5378,51.3407,51.5378,42033.0
2020-04-14 13:00:00,60.17,60.35,60.06,60.09,13998.0,51.5635,51.7178,51.4692,51.4949,13998.0
2020-04-14 13:30:00,60.14,60.44,60.05,60.32,24879.0,51.5378,51.7949,51.4607,51.692,24879.0
2020-04-14 14:00:00,60.34,60.37,60.2,60.33,13048.0,51.7092,51.7349,51.5892,51.7006,13048.0
2020-04-14 14:30:00,60.31,60.45,60.21,60.3,17785.0,51.6835,51.8035,51.5978,51.6749,17785.0
2020-04-14 15:00:00,60.24,60.45,60.07,60.41,25379.0,51.6235,51.8035,51.4778,51.7692,25379.0
2020-04-14 15:30:00,60.38,60.45,60.22,60.23,50964.0,51.7435,51.8035,51.6064,51.6149,50964.0
2020-04-15 09:30:00,58.72,59.02,58.49,58.67,58467.0,50.3209,50.578,50.1238,50.2781,58467.0
2020-04-15 10:00:00,58.64,59.04,58.55,58.73,34612.0,50.2524,50.5951,50.1752,50.3295,34612.0
2020-04-15 10:30:00,58.69,58.7,58.4,58.41,48564.0,50.2952,50.3038,50.0467,50.0552,48564.0
2020-04-15 11:00:00,58.45,58.77,58.39,58.47,42715.0,50.0895,50.3638,50.0381,50.1067,42715.0
2020-04-15 11:30:00,58.5,58.52,58.15,58.33,15468.0,50.1324,50.1495,49.8324,49.9867,15468.0
2020-04-15 12:00:00,58.35,58.44,58.18,58.44,12008.0,50.0038,50.081,49.8581,50.081,12008.0
2020-04-15 12:30:00,58.45,58.73,58.36,58.6,27512.0,50.0895,50.3295,50.0124,50.2181,27512.0
2020-04-15 13:00:00,58.6,58.81,58.55,58.62,16048.0,50.2181,50.398,50.1752,50.2352,16048.0
2020-04-15 13:30:00,58.6,58.71,58.48,58.58,11488.0,50.2181,50.3123,50.1152,50.2009,11488.0
2020-04-15 14:00:00,58.59,58.7,58.45,58.57,20447.0,50.2095,50.3038,50.0895,50.1924,20447.0
2020-04-15 14:30:00,58.57,58.69,58.16,58.4,50416.0,50.1924,50.2952,49.841,50.0467,50416.0
2020-04-15 15:00:00,58.33,58.47,58.21,58.29,47094.0,49.9867,50.1067,49.8839,49.9524,47094.0
2020-04-15 15:30:00,58.29,58.39,58.14,58.33,78825.0,49.9524,50.0381,49.8239,49.9867,78825.0
2020-04-16 09:30:00,58.36,58.97,57.69,57.8,57047.0,50.0124,50.5351,49.4382,49.5325,57047.0
2020-04-16 10:00:00,57.81,57.81,56.79,57.27,35169.0,49.5411,49.5411,48.667,49.0783,35169.0
2020-04-16 10:30:00,57.22,57.89,57.13,57.42,27659.0,49.0355,49.6096,48.9583,49.2069,27659.0
2020-04-16 11:00:00,57.43,57.57,57.36,57.41,21191.0,49.2154,49.3354,49.1554,49.1983,21191.0
2020-04-16 11:30:00,57.45,57.7,57.41,57.6,23346.0,49.2326,49.4468,49.1983,49.3611,23346.0
2020-04-16 12:00:00,57.59,57.65,57.43,57.59,28342.0,49.3525,49.404,49.2154,49.3525,28342.0
2020-04-16 12:30:00,57.64,57.66,57.47,57.55,26527.0,49.3954,49.4125,49.2497,49.3183,26527.0
2020-04-16 13:00:00,57.51,57.57,57.49,57.55,18340.0,49.284,49.3354,49.2668,49.3183,18340.0
2020-04-16 13:30:00,57.58,57.75,57.3,57.59,45392.0,49.344,49.4897,49.104,49.3525,45392.0
2020-04-16 14:00:00,57.58,57.67,57.47,57.59,30940.0,49.344,49.4211,49.2497,49.3525,30940.0
2020-04-16 14:30:00,57.57,57.81,57.53,57.72,48919.0,49.3354,49.5411,49.3011,49.4639,48919.0
2020-04-16 15:00:00,57.7,57.73,57.58,57.59,16569.0,49.4468,49.4725,49.344,49.3525,16569.0
2020-04-16 15:30:00,57.56,57.7,57.33,57.56,95138.0,49.3268,49.4468,49.1297,49.3268,95138.0
2020-04-17 09:30:00,58.43,59.08,58.43,58.52,27037.0,50.0724,50.6294,50.0724,50.1495,27037.0
2020-04-17 10:00:00,58.47,58.69,58.44,58.67,29857.0,50.1067,50.2952,50.081,50.2781,29857.0
2020-04-17 10:30:00,58.66,58.66,58.38,58.57,43721.0,50.2695,50.2695,50.0295,50.1924,43721.0
2020-04-17 11:00:00,58.55,58.6,58.26,58.36,11631.0,50.1752,50.2181,49.9267,50.0124,11631.0
2020-04-17 11:30:00,58.5,58.53,58.09,58.17,61838.0,50.1324,50.1581,49.781,49.8496,61838.0
2020-04-17 12:00:00,58.09,58.58,58.01,58.51,31561.0,49.781,50.2009,49.7125,50.1409,31561.0
2020-04-17 12:30:00,58.51,58.55,58.36,58.38,21693.0,50.1409,50.1752,50.0124,50.0295,21693.0
2020-04-17 13:00:00,58.41,58.45,58.28,58.31,34532.0,50.0552,50.0895,49.9438,49.9696,34532.0
2020-04-17 13:30:00,58.36,58.45,58.12,58.28,45547.0,50.0124,50.0895,49.8067,49.9438,45547.0
2020-04-17 14:00:00,58.32,58.37,58.1,58.21,38051.0,49.9781,50.021,49.7896,49.8839,38051.0
2020-04-17 14:30:00,58.23,58.45,58.14,58.34,20327.0,49.901,50.0895,49.8239,49.9953,20327.0
2020-04-17 15:00:00,58.34,58.42,58.09,58.2,49609.0,49.9953,50.0638,49.781,49.8753,49609.0
2020-04-17 15:30:00,58.21,58.59,57.76,58.02,134553.0,49.8839,50.2095,49.4982,49.721,134553.0
2020-04-20 09:30:00,57.42,57.48,56.64,57.04,101251.0,49.2069,49.2583,48.5384,48.8812,101251.0
2020-04-20 10:00:00,57.03,57.06,56.32,56.68,23504.0,48.8726,48.8983,48.2642,48.5727,23504.0
2020-04-20 10:30:00,56.67,57.14,56.52,56.66,32974.0,48.5641,48.9669,48.4356,48.5556,32974.0
2020-04-20 11:00:00,56.65,56.84,56.49,56.79,73737.0,48.547,48.7098,48.4099,48.667,73737.0
2020-04-20 11:30:00,56.79,57.09,56.68,56.89,28719.0,48.667,48.9241,48.5727,48.7527,28719.0
2020-04-20 12:00:00,56.9,57.12,56.87,57.0,23186.0,48.7612,48.9498,48.7355,48.8469,23186.0
2020-04-20 12:30:00,57.03,57.18,56.91,56.93,24740.0,48.8726,49.0012,48.7698,48.7869,24740.0
2020-04-20 13:00:00,56.93,57.02,56.84,56.97,50769.0,48.7869,48.8641,48.7098,48.8212,50769.0
2020-04-20 13:30:00,56.99,57.09,56.86,57.0,43028.0,48.8384,48.9241,48.727,48.8469,43028.0
2020-04-20 14:00:00,56.96,56.96,56.4,56.41,24748.0,48.8127,48.8127,48.3328,48.3413,24748.0
2020-04-20 14:30:00,56.42,56.81,56.39,56.6,55246.0,48.3499,48.6841,48.3242,48.5041,55246.0
2020-04-20 15:00:00,56.6,57.04,56.59,57.04,43868.0,48.5041,48.8812,48.4956,48.8812,43868.0
2020-04-20 15:30:00,57.03,57.04,56.86,57.03,154496.0,48.8726,48.8812,48.727,48.8726,154496.0
2020-04-21 09:30:00,55.87,56.38,55.49,55.8,43704.0,47.8786,48.3156,47.5529,47.8186,43704.0
2020-04-21 10:00:00,55.69,56.1,55.4,55.82,47245.0,47.7243,48.0757,47.4758,47.8357,47245.0
2020-04-21 10:30:00,55.84,55.94,55.58,55.89,42731.0,47.8529,47.9385,47.63,47.8957,42731.0
2020-04-21 11:00:00,55.85,55.97,55.55,55.73,51756.0,47.8614,47.9643,47.6043,47.7586,51756.0
2020-04-21 11:30:00,55.74,55.94,55.63,55.79,46463.0,47.7672,47.9385,47.6729,47.81,46463.0
2020-04-21 12:00:00,55.8,55.91,55.71,55.87,41559.0,47.8186,47.9128,47.7414,47.8786,41559.0
2020-04-21 12:30:00,55.9,56.07,55.77,56.03,13941.0,47.9043,48.05,47.7929,48.0157,13941.0
2020-04-21 13:00:00,56.02,56.15,55.88,55.93,21008.0,48.0071,48.1185,47.8871,47.93,21008.0
2020-04-21 13:30:00,55.88,56.12,55.81,56.02,25243.0,47.8871,48.0928,47.8271,48.0071,25243.0
2020-04-21 14:00:00,56.05,56.43,55.99,56.21,47325.0,48.0328,48.3585,47.9814,48.1699,47325.0
2020-04-21 14:30:00,56.18,56.24,55.83,55.88,30516.0,48.1442,48.1956,47.8443,47.8871,30516.0
2020-04-21 15:00:00,55.89,56.27,55.82,56.14,18641.0,47.8957,48.2213,47.8357,48.1099,18641.0
2020-04-21 15:30:00,56.16,56.49,55.45,55.94,104896.0,48.1271,48.4099,47.5186,47.9385,104896.0
2020-04-22 09:30:00,56.32,56.62,55.95,56.4,63760.0,48.2642,48.5213,47.9471,48.3328,63760.0
2020-04-22 10:00:00,56.4,56.55,56.19,56.37,92817.0,48.3328,48.4613,48.1528,48.307,92817.0
2020-04-22 10:30:00,56.36,56.76,56.31,56.46,90927.0,48.2985,48.6413,48.2556,48.3842,90927.0
2020-04-22 11:00:00,56.46,56.84,56.27,56.3,100112.0,48.3842,48.7098,48.2213,48.2471,100112.0
2020-04-22 11:30:00,56.27,56.72,56.27,56.5,220770.0,48.2213,48.607,48.2213,48.4184,220770.0
2020-04-22 12:00:00,56.5,56.54,56.44,56.53,51098.0,48.4184,48.4527,48.367,48.4442,51098.0
2020-04-22 12:30:00,56.53,56.57,56.27,56.49,67778.0,48.4442,48.4784,48.2213,48.4099,67778.0
2020-04-22 13:00:00,56.51,56.61,56.35,56.53,38079.0,48.427,48.5127,48.2899,48.4442,38079.0
2020-04-22 13:30:00,56.59,56.6,56.36,56.43,53344.0,48.4956,48.5041,48.2985,48.3585,53344.0
2020-04-22 14:00:00,56.42,56.66,56.37,56.52,99026.0,48.3499,48.5556,48.307,48.4356,99026.0
2020-04-22 14:30:00,56.52,56.6,56.46,56.49,39331.0,48.4356,48.5041,48.3842,48.4099,39331.0
2020-04-22 15:00:00,56.5,56.55,56.36,56.43,47207.0,48.4184,48.4613,48.2985,48.3585,47207.0
2020-04-22 15:30:00,56.44,56.61,56.26,56.26,144155.0,48.367,48.5127,48.2128,48.2128,144155.0
2020-04-23 09:30:00,56.51,56.9,56.29,56.5,86330.0,48.427,48.7612,48.2385,48.4184,86330.0
2020-04-23 10:00:00,56.55,56.7,56.47,56.66,37566.0,48.4613,48.5898,48.3927,48.5556,37566.0
2020-04-23 10:30:00,56.7,56.89,56.66,56.87,93067.0,48.5898,48.7527,48.5556,48.7355,93067.0
2020-04-23 11:00:00,56.9,56.9,56.45,56.6,27392.0,48.7612,48.7612,48.3756,48.5041,27392.0
2020-04-23 11:30:00,56.64,56.64,56.24,56.56,30458.0,48.5384,48.5384,48.1956,48.4699,30458.0
2020-04-23 12:00:00,56.6,56.65,56.31,56.53,24964.0,48.5041,48.547,48.2556,48.4442,24964.0
2020-04-23 12:30:00,56.53,56.65,56.19,56.56,93541.0,48.4442,48.547,48.1528,48.4699,93541.0
2020-04-23 13:00:00,56.57,56.9,56.57,56.76,21298.0,48.4784,48.7612,48.4784,48.6413,21298.0
2020-04-23 13:30:00,56.73,56.91,56.6,56.83,17162.0,48.6156,48.7698,48.5041,48.7012,17162.0
2020-04-23 14:00:00,56.86,57.0,56.71,56.96,15867.0,48.727,48.8469,48.5984,48.8127,15867.0
2020-04-23 14:30:00,56.98,57.05,56.73,56.78,17843.0,48.8298,48.8898,48.6156,48.6584,17843.0
2020-04-23 15:00:00,56.79,56.82,56.57,56.58,21082.0,48.667,48.6927,48.4784,48.487,21082.0
2020-04-23 15:30:00,56.57,56.67,56.45,56.58,119180.0,48.4784,48.5641,48.3756,48.487,119180.0
2020-04-24 09:30:00,56.77,56.77,56.39,56.54,22410.0,48.6498,48.6498,48.3242,48.4527,22410.0
2020-04-24 10:00:00,56.54,56.82,56.43,56.55,40611.0,48.4527,48.6927,48.3585,48.4613,40611.0
2020-04-24 10:30:00,56.58,56.69,56.43,56.5,29378.0,48.487,48.5813,48.3585,48.4184,29378.0
2020-04-24 11:00:00,56.5,56.53,55.88,56.21,32443.0,48.4184,48.4442,47.8871,48.1699,32443.0
2020-04-24 11:30:00,56.24,56.24,55.87,56.04,19685.0,48.1956,48.1956,47.8786,48.0242,19685.0
2020-04-24 12:00:00,56.02,56.13,55.96,56.07,18657.0,48.0071,48.1014,47.9557,48.05,18657.0
2020-04-24 12:30:00,56.09,56.29,56.07,56.29,18486.0,48.0671,48.2385,48.05,48.2385,18486.0
2020-04-24 13:00:00,56.29,56.69,56.29,56.36,26501.0,48.2385,48.5813,48.2385,48.2985,26501.0
2020-04-24 13:30:00,56.39,56.59,56.3,56.51,35201.0,48.3242,48.4956,48.2471,48.427,35201.0
2020-04-24 14:00:00,56.53,56.75,56.46,56.65,20944.0,48.4442,48.6327,48.3842,48.547,20944.0
2020-04-24 14:30:00,56.59,56.95,56.59,56.92,17708.0,48.4956,48.8041,48.4956,48.7784,17708.0
2020-04-24 15:00:00,56.92,56.99,56.71,56.74,37012.0,48.7784,48.8384,48.5984,48.6241,37012.0
2020-04-24 15:30:00,56.74,56.78,56.48,56.67,179762.0,48.6241,48.6584,48.4013,48.5641,179762.0
2020-04-27 09:30:00,56.7,57.63,56.7,57.29,35826.0,48.5898,49.3868,48.5898,49.0954,35826.0
2020-04-27 10:00:00,57.28,57.61,57.28,57.44,37083.0,49.0869,49.3697,49.0869,49.224,37083.0
2020-04-27 10:30:00,57.44,57.72,57.21,57.71,24998.0,49.224,49.4639,49.0269,49.4554,24998.0
2020-04-27 11:00:00,57.76,57.96,57.57,57.9,32503.0,49.4982,49.6696,49.3354,49.6182,32503.0
2020-04-27 11:30:00,57.9,58.33,57.86,58.31,11304.0,49.6182,49.9867,49.5839,49.9696,11304.0
2020-04-27 12:00:00,58.31,58.31,58.01,58.07,13367.0,49.9696,49.9696,49.7125,49.7639,13367.0
2020-04-27 12:30:00,58.02,58.23,57.75,57.8,30373.0,49.721,49.901,49.4897,49.5325,30373.0
2020-04-27 13:00:00,57.83,58.27,57.75,58.24,51689.0,49.5582,49.9353,49.4897,49.9096,51689.0
2020-04-27 13:30:00,58.24,58.28,58.02,58.28,16092.0,49.9096,49.9438,49.721,49.9438,16092.0
2020-04-27 14:00:00,58.29,58.59,58.22,58.59,32736.0,49.9524,50.2095,49.8924,50.2095,32736.0
2020-04-27 14:30:00,58.6,58.99,58.6,58.94,27873.0,50.2181,50.5523,50.2181,50.5094,27873.0
2020-04-27 15:00:00,58.95,59.26,58.92,59.15,40584.0,50.518,50.7837,50.4923,50.6894,40584.0
2020-04-27 15:30:00,59.15,59.17,58.8,58.98,81115.0,50.6894,50.7065,50.3895,50.5437,81115.0
2020-04-28 09:30:00,59.87,59.94,59.43,59.68,35903.0,51.3064,51.3664,50.9294,51.1436,35903.0
2020-04-28 10:00:00,59.65,59.85,59.23,59.51,48751.0,51.1179,51.2893,50.758,50.9979,48751.0
2020-04-28 10:30:00,59.52,59.53,58.92,59.09,31883.0,51.0065,51.015,50.4923,50.638,31883.0
2020-04-28 11:00:00,59.07,59.87,59.02,59.77,39761.0,50.6208,51.3064,50.578,51.2207,39761.0
2020-04-28 11:30:00,59.76,60.02,59.76,60.0,18774.0,51.2121,51.435,51.2121,51.4178,18774.0
2020-04-28 12:00:00,60.04,60.09,59.94,60.04,31752.0,51.4521,51.4949,51.3664,51.4521,31752.0
2020-04-28 12:30:00,60.05,60.52,59.97,60.43,17826.0,51.4607,51.8634,51.3921,51.7863,17826.0
2020-04-28 13:00:00,60.42,60.71,60.41,60.6,22280.0,51.7777,52.0263,51.7692,51.932,22280.0
2020-04-28 13:30:00,60.61,60.73,60.59,60.62,22746.0,51.9406,52.0434,51.9234,51.9491,22746.0
2020-04-28 14:00:00,60.61,60.8,60.57,60.73,21672.0,51.9406,52.1034,51.9063,52.0434,21672.0
2020-04-28 14:30:00,60.75,60.92,60.73,60.9,19832.0,52.0605,52.2062,52.0434,52.1891,19832.0
2020-04-28 15:00:00,60.87,61.32,60.86,61.31,53658.0,52.1634,52.549,52.1548,52.5404,53658.0
2020-04-28 15:30:00,61.32,62.0,61.29,61.98,196597.0,52.549,53.1317,52.5233,53.1146,196597.0
2020-04-29 09:30:00,62.35,63.03,62.05,63.03,36824.0,53.4317,54.0144,53.1746,54.0144,36824.0
2020-04-29 10:00:00,63.05,63.13,62.68,62.98,28903.0,54.0316,54.1001,53.7145,53.9716,28903.0
2020-04-29 10:30:00,63.01,63.76,62.96,63.64,64283.0,53.9973,54.64,53.9544,54.5372,64283.0
2020-04-29 11:00:00,63.71,64.07,63.63,64.04,19730.0,54.5972,54.9057,54.5286,54.88,19730.0
2020-04-29 11:30:00,64.0,64.27,63.86,64.14,27662.0,54.8457,55.0771,54.7257,54.9657,27662.0
2020-04-29 12:00:00,64.14,64.48,64.03,64.41,29148.0,54.9657,55.257,54.8714,55.197,29148.0
2020-04-29 12:30:00,64.4,64.6,64.38,64.58,17148.0,55.1885,55.3599,55.1713,55.3427,17148.0
2020-04-29 13:00:00,64.58,65.32,64.58,64.98,39864.0,55.3427,55.9769,55.3427,55.6855,39864.0
2020-04-29 13:30:00,65.07,65.07,64.9,64.91,31107.0,55.7626,55.7626,55.6169,55.6255,31107.0
2020-04-29 14:00:00,64.9,65.26,64.9,65.13,21233.0,55.6169,55.9255,55.6169,55.814,21233.0
2020-04-29 14:30:00,65.14,65.53,65.05,65.53,47357.0,55.8226,56.1568,55.7455,56.1568,47357.0
2020-04-29 15:00:00,65.48,65.96,65.43,65.94,47084.0,56.114,56.5253,56.0711,56.5082,47084.0
2020-04-29 15:30:00,65.95,66.41,65.78,66.38,179237.0,56.5168,56.911,56.3711,56.8852,179237.0
2020-04-30 09:30:00,67.37,67.37,64.78,65.59,44877.0,57.7336,57.7336,55.5141,56.2082,44877.0
2020-04-30 10:00:00,65.66,65.83,65.14,65.63,58432.0,56.2682,56.4139,55.8226,56.2425,58432.0
2020-04-30 10:30:00,65.62,65.72,65.24,65.39,33280.0,56.234,56.3197,55.9083,56.0369,33280.0
2020-04-30 11:00:00,65.36,65.55,65.14,65.28,31249.0,56.0111,56.174,55.8226,55.9426,31249.0
2020-04-30 11:30:00,65.28,65.43,65.11,65.13,32700.0,55.9426,56.0711,55.7969,55.814,32700.0
2020-04-30 12:00:00,65.11,65.19,64.61,64.79,56927.0,55.7969,55.8655,55.3684,55.5227,56927.0
2020-04-30 12:30:00,64.75,65.1,64.72,65.1,37406.0,55.4884,55.7883,55.4627,55.7883,37406.0
2020-04-30 13:00:00,65.04,65.04,64.53,64.62,34036.0,55.7369,55.7369,55.2999,55.377,34036.0
2020-04-30 13:30:00,64.61,64.88,64.35,64.75,47228.0,55.3684,55.5998,55.1456,55.4884,47228.0
2020-04-30 14:00:00,64.75,64.83,64.16,64.43,30025.0,55.4884,55.557,54.9828,55.2142,30025.0
2020-04-30 14:30:00,64.46,64.54,64.11,64.38,54062.0,55.2399,55.3084,54.9399,55.1713,54062.0
2020-04-30 15:00:00,64.33,64.66,64.2,64.54,93083.0,55.1285,55.4113,55.0171,55.3084,93083.0
2020-04-30 15:30:00,64.53,64.92,64.31,64.34,137735.0,55.2999,55.6341,55.1113,55.137,137735.0
2020-05-01 09:30:00,63.89,64.68,62.85,62.85,3368.0,54.7514,55.4284,53.8602,53.8602,3368.0
2020-05-01 10:00:00,63.0,63.22,62.55,62.79,29858.0,53.9887,54.1772,53.6031,53.8087,29858.0
2020-05-01 10:30:00,62.78,63.36,62.57,63.18,73198.0,53.8002,54.2972,53.6202,54.143,73198.0
2020-05-01 11:00:00,63.18,63.18,62.8,62.8,37785.0,54.143,54.143,53.8173,53.8173,37785.0
2020-05-01 11:30:00,62.78,63.0,62.12,62.14,20156.0,53.8002,53.9887,53.2346,53.2517,20156.0
2020-05-01 12:00:00,62.14,62.42,62.06,62.35,15864.0,53.2517,53.4917,53.1832,53.4317,15864.0
2020-05-01 12:30:00,62.25,62.5,62.09,62.23,15731.0,53.346,53.5602,53.2089,53.3289,15731.0
2020-05-01 13:00:00,62.24,62.39,62.12,62.19,14727.0,53.3374,53.466,53.2346,53.2946,14727.0
2020-05-01 13:30:00,62.17,62.43,62.09,62.43,20274.0,53.2774,53.5002,53.2089,53.5002,20274.0
2020-05-01 14:00:00,62.38,62.51,62.23,62.36,14273.0,53.4574,53.5688,53.3289,53.4403,14273.0
2020-05-01 14:30:00,62.36,62.37,62.17,62.28,20626.0,53.4403,53.4488,53.2774,53.3717,20626.0
2020-05-01 15:00:00,62.28,62.45,62.12,62.22,14896.0,53.3717,53.5174,53.2346,53.3203,14896.0
2020-05-01 15:30:00,62.25,62.51,62.03,62.51,76082.0,53.346,53.5688,53.1575,53.5688,76082.0
2020-05-04 09:30:00,61.78,62.46,61.19,62.35,54518.0,52.9432,53.526,52.4376,53.4317,54518.0
2020-05-04 10:00:00,62.39,62.52,61.92,62.32,94597.0,53.466,53.5774,53.0632,53.406,94597.0
2020-05-04 10:30:00,62.28,62.56,62.16,62.56,30765.0,53.3717,53.6116,53.2689,53.6116,30765.0
2020-05-04 11:00:00,62.49,62.7,62.36,62.52,52745.0,53.5517,53.7316,53.4403,53.5774,52745.0
2020-05-04 11:30:00,62.55,62.62,62.41,62.46,76655.0,53.6031,53.6631,53.4831,53.526,76655.0
2020-05-04 12:00:00,62.48,62.87,62.47,62.58,23737.0,53.5431,53.8773,53.5345,53.6288,23737.0
2020-05-04 12:30:00,62.59,62.65,62.47,62.57,69607.0,53.6374,53.6888,53.5345,53.6202,69607.0
2020-05-04 13:00:00,62.58,62.8,62.36,62.76,170856.0,53.6288,53.8173,53.4403,53.783,170856.0
2020-05-04 13:30:00,62.79,62.81,62.57,62.69,16891.0,53.8087,53.8259,53.6202,53.7231,16891.0
2020-05-04 14:00:00,62.7,62.77,62.61,62.71,12497.0,53.7316,53.7916,53.6545,53.7402,12497.0
2020-05-04 14:30:00,62.71,62.77,62.56,62.67,94076.0,53.7402,53.7916,53.6116,53.7059,94076.0
2020-05-04 15:00:00,62.67,62.85,62.62,62.76,135383.0,53.7059,53.8602,53.6631,53.783,135383.0
2020-05-04 15:30:00,62.74,63.01,62.66,62.95,145712.0,53.7659,53.9973,53.6973,53.9459,145712.0
2020-05-05 09:30:00,63.48,64.18,63.48,63.81,20330.0,54.4001,54.9999,54.4001,54.6829,20330.0
2020-05-05 10:00:00,63.98,64.28,63.83,64.02,64341.0,54.8285,55.0856,54.7,54.8628,64341.0
2020-05-05 10:30:00,64.06,64.5,63.98,64.47,64908.0,54.8971,55.2742,54.8285,55.2484,64908.0
2020-05-05 11:00:00,64.46,64.61,64.07,64.36,23073.0,55.2399,55.3684,54.9057,55.1542,23073.0
2020-05-05 11:30:00,64.4,64.57,64.26,64.41,12195.0,55.1885,55.3341,55.0685,55.197,12195.0
2020-05-05 12:00:00,64.39,64.42,63.85,64.03,28245.0,55.1799,55.2056,54.7171,54.8714,28245.0
2020-05-05 12:30:00,64.07,64.18,63.71,63.75,23441.0,54.9057,54.9999,54.5972,54.6314,23441.0
2020-05-05 13:00:00,63.71,64.31,63.34,64.08,36658.0,54.5972,55.1113,54.2801,54.9142,36658.0
2020-05-05 13:30:00,64.03,64.3,63.99,64.07,20185.0,54.8714,55.1028,54.8371,54.9057,20185.0
2020-05-05 14:00:00,64.03,64.27,63.91,64.04,21898.0,54.8714,55.0771,54.7685,54.88,21898.0
2020-05-05 14:30:00,64.07,64.16,64.02,64.14,20274.0,54.9057,54.9828,54.8628,54.9657,20274.0
2020-05-05 15:00:00,64.14,64.24,63.93,64.0,41100.0,54.9657,55.0513,54.7857,54.8457,41100.0
2020-05-05 15:30:00,64.0,64.04,63.67,63.96,87770.0,54.8457,54.88,54.5629,54.8114,87770.0
2020-05-06 09:30:00,63.76,63.88,63.18,63.77,21892.0,54.64,54.7428,54.143,54.6486,21892.0
2020-05-06 10:00:00,63.78,63.85,63.31,63.78,26124.0,54.6571,54.7171,54.2544,54.6571,26124.0
2020-05-06 10:30:00,63.79,63.92,63.59,63.91,21677.0,54.6657,54.7771,54.4943,54.7685,21677.0
2020-05-06 11:00:00,63.94,64.11,63.82,64.11,26070.0,54.7943,54.9399,54.6914,54.9399,26070.0
2020-05-06 11:30:00,64.26,64.33,64.04,64.22,16650.0,55.0685,55.1285,54.88,55.0342,16650.0
2020-05-06 12:00:00,64.27,64.37,64.01,64.13,13781.0,55.0771,55.1628,54.8542,54.9571,13781.0
2020-05-06 12:30:00,64.12,64.31,64.06,64.29,12411.0,54.9485,55.1113,54.8971,55.0942,12411.0
2020-05-06 13:00:00,64.25,64.51,64.2,64.51,15966.0,55.0599,55.2827,55.0171,55.2827,15966.0
2020-05-06 13:30:00,64.44,64.56,64.37,64.54,11835.0,55.2227,55.3256,55.1628,55.3084,11835.0
2020-05-06 14:00:00,64.51,64.8,64.48,64.77,16311.0,55.2827,55.5312,55.257,55.5055,16311.0
2020-05-06 14:30:00,64.74,64.87,64.63,64.8,19562.0,55.4798,55.5912,55.3856,55.5312,19562.0
2020-05-06 15:00:00,64.7,64.8,64.59,64.63,18600.0,55.4456,55.5312,55.3513,55.3856,18600.0
2020-05-06 15:30:00,64.61,64.61,64.4,64.49,129246.0,55.3684,55.3684,55.1885,55.2656,129246.0
2020-05-07 09:30:00,65.05,65.29,64.82,64.98,19274.0,55.7455,55.9512,55.5484,55.6855,19274.0
2020-05-07 10:00:00,64.93,64.97,63.94,64.21,41343.0,55.6427,55.6769,54.7943,55.0256,41343.0
2020-05-07 10:30:00,64.23,64.49,64.18,64.29,43269.0,55.0428,55.2656,54.9999,55.0942,43269.0
2020-05-07 11:00:00,64.3,64.46,64.22,64.39,32445.0,55.1028,55.2399,55.0342,55.1799,32445.0
2020-05-07 11:30:00,64.38,64.7,64.28,64.3,16290.0,55.1713,55.4456,55.0856,55.1028,16290.0
2020-05-07 12:00:00,64.27,64.5,64.25,64.43,32697.0,55.0771,55.2742,55.0599,55.2142,32697.0
2020-05-07 12:30:00,64.44,64.5,64.38,64.5,31001.0,55.2227,55.2742,55.1713,55.2742,31001.0
2020-05-07 13:00:00,64.48,64.55,64.38,64.47,41505.0,55.257,55.317,55.1713,55.2484,41505.0
2020-05-07 13:30:00,64.48,64.67,64.42,64.45,42028.0,55.257,55.4198,55.2056,55.2313,42028.0
2020-05-07 14:00:00,64.46,64.68,64.46,64.59,31333.0,55.2399,55.4284,55.2399,55.3513,31333.0
2020-05-07 14:30:00,64.62,64.64,64.3,64.32,22126.0,55.377,55.3941,55.1028,55.1199,22126.0
2020-05-07 15:00:00,64.29,64.46,64.19,64.42,29026.0,55.0942,55.2399,55.0085,55.2056,29026.0
2020-05-07 15:30:00,64.45,64.47,64.17,64.28,161305.0,55.2313,55.2484,54.9914,55.0856,161305.0
2020-05-08 09:30:00,65.12,66.03,65.09,65.89,7491.0,55.8055,56.5853,55.7798,56.4653,7491.0
2020-05-08 10:00:00,65.87,67.27,65.85,66.92,37791.0,56.4482,57.6479,56.4311,57.348,37791.0
2020-05-08 10:30:00,66.77,67.11,66.65,66.86,32555.0,57.2195,57.5108,57.1166,57.2966,32555.0
2020-05-08 11:00:00,66.81,67.33,66.65,67.31,9512.0,57.2537,57.6994,57.1166,57.6822,9512.0
2020-05-08 11:30:00,67.33,67.42,67.11,67.27,11360.0,57.6994,57.7765,57.5108,57.6479,11360.0
2020-05-08 12:00:00,67.27,67.47,67.05,67.11,22724.0,57.6479,57.8193,57.4594,57.5108,22724.0
2020-05-08 12:30:00,67.14,67.26,67.07,67.19,12262.0,57.5365,57.6394,57.4766,57.5794,12262.0
2020-05-08 13:00:00,67.19,67.31,67.14,67.24,8200.0,57.5794,57.6822,57.5365,57.6222,8200.0
2020-05-08 13:30:00,67.26,67.53,67.2,67.31,26894.0,57.6394,57.8708,57.588,57.6822,26894.0
2020-05-08 14:00:00,67.35,67.51,67.26,67.31,19957.0,57.7165,57.8536,57.6394,57.6822,19957.0
2020-05-08 14:30:00,67.29,67.36,67.19,67.32,33142.0,57.6651,57.7251,57.5794,57.6908,33142.0
2020-05-08 15:00:00,67.35,67.39,67.25,67.36,17806.0,57.7165,57.7508,57.6308,57.7251,17806.0
2020-05-08 15:30:00,67.36,67.74,67.2,67.73,98660.0,57.7251,58.0507,57.588,58.0422,98660.0
2020-05-11 09:30:00,67.05,67.68,66.33,66.33,20507.0,57.4594,57.9993,56.8424,56.8424,20507.0
2020-05-11 10:00:00,66.48,66.75,66.37,66.69,25739.0,56.9709,57.2023,56.8767,57.1509,25739.0
2020-05-11 10:30:00,66.69,66.7,66.4,66.4,22158.0,57.1509,57.1595,56.9024,56.9024,22158.0
2020-05-11 11:00:00,66.45,66.6,66.4,66.56,15474.0,56.9452,57.0738,56.9024,57.0395,15474.0
2020-05-11 11:30:00,66.6,66.66,66.47,66.59,28955.0,57.0738,57.1252,56.9624,57.0652,28955.0
2020-05-11 12:00:00,66.57,67.3,66.55,67.15,10273.0,57.0481,57.6737,57.0309,57.5451,10273.0
2020-05-11 12:30:00,67.34,67.56,67.24,67.51,5605.0,57.7079,57.8965,57.6222,57.8536,5605.0
2020-05-11 13:00:00,67.52,67.65,67.48,67.63,7035.0,57.8622,57.9736,57.8279,57.9565,7035.0
2020-05-11 13:30:00,67.59,67.75,67.41,67.47,20519.0,57.9222,58.0593,57.7679,57.8193,20519.0
2020-05-11 14:00:00,67.42,67.42,67.18,67.2,4225.0,57.7765,57.7765,57.5708,57.588,4225.0
2020-05-11 14:30:00,67.22,67.64,67.22,67.58,13952.0,57.6051,57.965,57.6051,57.9136,13952.0
2020-05-11 15:00:00,67.54,67.74,67.52,67.56,18797.0,57.8793,58.0507,57.8622,57.8965,18797.0
2020-05-11 15:30:00,67.55,67.61,67.24,67.28,82314.0,57.8879,57.9393,57.6222,57.6565,82314.0
2020-05-12 09:30:00,67.5,67.97,67.3,67.65,36306.0,57.845,58.2478,57.6737,57.9736,36306.0
2020-05-12 10:00:00,67.62,67.69,66.84,66.95,21447.0,57.9479,58.0079,57.2795,57.3737,21447.0
2020-05-12 10:30:00,66.95,67.19,66.82,66.84,237863.0,57.3737,57.5794,57.2623,57.2795,237863.0
2020-05-12 11:00:00,66.89,66.89,66.41,66.41,22489.0,57.3223,57.3223,56.911,56.911,22489.0
2020-05-12 11:30:00,66.39,66.43,66.01,66.11,24593.0,56.8938,56.9281,56.5682,56.6539,24593.0
2020-05-12 12:00:00,66.08,66.27,66.0,66.27,15139.0,56.6282,56.791,56.5596,56.791,15139.0
2020-05-12 12:30:00,66.23,66.23,66.05,66.2,12176.0,56.7567,56.7567,56.6025,56.731,12176.0
2020-05-12 13:00:00,66.2,66.38,65.96,66.18,31025.0,56.731,56.8852,56.5253,56.7139,31025.0
2020-05-12 13:30:00,66.15,66.19,65.65,65.7,48233.0,56.6881,56.7224,56.2597,56.3025,48233.0
2020-05-12 14:00:00,65.73,65.75,65.4,65.47,30440.0,56.3282,56.3454,56.0454,56.1054,30440.0
2020-05-12 14:30:00,65.46,65.63,65.4,65.48,33875.0,56.0968,56.2425,56.0454,56.114,33875.0
2020-05-12 15:00:00,65.48,65.54,65.42,65.44,41193.0,56.114,56.1654,56.0626,56.0797,41193.0
2020-05-12 15:30:00,65.44,65.46,64.76,64.88,137695.0,56.0797,56.0968,55.497,55.5998,137695.0
2020-05-13 09:30:00,65.04,65.18,64.45,64.48,12245.0,55.7369,55.8569,55.2313,55.257,12245.0
2020-05-13 10:00:00,64.53,64.83,64.41,64.74,35568.0,55.2999,55.557,55.197,55.4798,35568.0
2020-05-13 10:30:00,64.9,64.96,64.57,64.89,57216.0,55.6169,55.6684,55.3341,55.6084,57216.0
2020-05-13 11:00:00,64.95,65.01,64.19,64.32,17030.0,55.6598,55.7112,55.0085,55.1199,17030.0
2020-05-13 11:30:00,64.39,64.4,63.9,63.98,56503.0,55.1799,55.1885,54.76,54.8285,56503.0
2020-05-13 12:00:00,63.95,64.09,63.65,63.94,31977.0,54.8028,54.9228,54.5457,54.7943,31977.0
2020-05-13 12:30:00,63.96,64.07,63.92,64.01,19997.0,54.8114,54.9057,54.7771,54.8542,19997.0
2020-05-13 13:00:00,64.01,64.08,63.78,63.9,52724.0,54.8542,54.9142,54.6571,54.76,52724.0
2020-05-13 13:30:00,63.86,63.88,63.62,63.77,35499.0,54.7257,54.7428,54.52,54.6486,35499.0
2020-05-13 14:00:00,63.75,63.75,63.17,63.25,45149.0,54.6314,54.6314,54.1344,54.203,45149.0
2020-05-13 14:30:00,63.25,63.27,62.94,62.94,71507.0,54.203,54.2201,53.9373,53.9373,71507.0
2020-05-13 15:00:00,62.95,63.37,62.91,63.0,48191.0,53.9459,54.3058,53.9116,53.9887,48191.0
2020-05-13 15:30:00,62.95,63.25,62.84,63.23,92000.0,53.9459,54.203,53.8516,54.1858,92000.0
2020-05-14 09:30:00,62.25,62.92,61.42,61.43,55510.0,53.346,53.9202,52.6347,52.6433,55510.0
2020-05-14 10:00:00,61.4,62.06,61.21,61.93,36602.0,52.6176,53.1832,52.4547,53.0718,36602.0
2020-05-14 10:30:00,61.96,62.59,61.96,62.36,21682.0,53.0975,53.6374,53.0975,53.4403,21682.0
2020-05-14 11:00:00,62.37,62.83,62.34,62.49,53092.0,53.4488,53.843,53.4231,53.5517,53092.0
2020-05-14 11:30:00,62.47,62.61,61.97,62.06,140741.0,53.5345,53.6545,53.106,53.1832,140741.0
2020-05-14 12:00:00,62.05,62.54,62.03,62.54,24017.0,53.1746,53.5945,53.1575,53.5945,24017.0
2020-05-14 12:30:00,62.53,62.75,62.51,62.73,13279.0,53.5859,53.7745,53.5688,53.7573,13279.0
2020-05-14 13:00:00,62.77,62.81,62.58,62.69,12374.0,53.7916,53.8259,53.6288,53.7231,12374.0
2020-05-14 13:30:00,62.68,63.13,62.68,62.74,519667.0,53.7145,54.1001,53.7145,53.7659,519667.0
2020-05-14 14:00:00,62.71,62.89,62.68,62.86,53393.0,53.7402,53.8944,53.7145,53.8687,53393.0
2020-05-14 14:30:00,62.87,62.88,62.3,62.4,30028.0,53.8773,53.8859,53.3888,53.4745,30028.0
2020-05-14 15:00:00,62.47,62.89,62.41,62.63,48973.0,53.5345,53.8944,53.4831,53.6716,48973.0
2020-05-14 15:30:00,62.67,62.83,62.42,62.42,100890.0,53.7059,53.843,53.4917,53.4917,100890.0
2020-05-15 09:30:00,61.79,62.46,61.59,61.78,85914.0,52.9518,53.526,52.7804,52.9432,85914.0
2020-05-15 10:00:00,61.79,62.34,61.75,62.18,23549.0,52.9518,53.4231,52.9175,53.286,23549.0
2020-05-15 10:30:00,62.16,62.2,62.01,62.11,21364.0,53.2689,53.3031,53.1403,53.226,21364.0
2020-05-15 11:00:00,62.06,62.11,61.73,62.08,49632.0,53.1832,53.226,52.9004,53.2003,49632.0
2020-05-15 11:30:00,62.04,62.15,61.89,61.96,60341.0,53.166,53.2603,53.0375,53.0975,60341.0
2020-05-15 12:00:00,61.97,62.11,61.96,62.02,15000.0,53.106,53.226,53.0975,53.1489,15000.0
2020-05-15 12:30:00,62.02,62.19,62.0,62.14,11050.0,53.1489,53.2946,53.1317,53.2517,11050.0
2020-05-15 13:00:00,62.19,62.25,62.03,62.16,12800.0,53.2946,53.346,53.1575,53.2689,12800.0
2020-05-15 13:30:00,62.11,62.24,62.01,62.24,13445.0,53.226,53.3374,53.1403,53.3374,13445.0
2020-05-15 14:00:00,62.23,62.24,61.95,62.0,26586.0,53.3289,53.3374,53.0889,53.1317,26586.0
2020-05-15 14:30:00,62.01,62.08,61.78,61.97,57444.0,53.1403,53.2003,52.9432,53.106,57444.0
2020-05-15 15:00:00,61.97,62.05,61.94,62.0,46254.0,53.106,53.1746,53.0803,53.1317,46254.0
2020-05-15 15:30:00,62.02,62.02,61.35,61.42,148301.0,53.1489,53.1489,52.5747,52.6347,148301.0
2020-05-18 09:30:00,63.47,64.63,63.12,64.17,15799.0,54.3915,55.3856,54.0915,54.9914,15799.0
2020-05-18 10:00:00,64.3,64.33,63.79,63.79,10580.0,55.1028,55.1285,54.6657,54.6657,10580.0
2020-05-18 10:30:00,63.8,64.5,63.79,64.34,14666.0,54.6743,55.2742,54.6657,55.137,14666.0
2020-05-18 11:00:00,64.34,65.22,64.33,65.19,9078.0,55.137,55.8912,55.1285,55.8655,9078.0
2020-05-18 11:30:00,65.21,65.54,65.18,65.48,9741.0,55.8826,56.1654,55.8569,56.114,9741.0
2020-05-18 12:00:00,65.48,65.54,65.15,65.47,14016.0,56.114,56.1654,55.8312,56.1054,14016.0
2020-05-18 12:30:00,65.51,65.55,65.3,65.5,10900.0,56.1397,56.174,55.9597,56.1311,10900.0
2020-05-18 13:00:00,65.47,66.13,65.47,66.0,7582.0,56.1054,56.671,56.1054,56.5596,7582.0
2020-05-18 13:30:00,66.04,66.04,65.65,65.68,9164.0,56.5939,56.5939,56.2597,56.2854,9164.0
2020-05-18 14:00:00,65.66,65.74,65.2,65.28,16233.0,56.2682,56.3368,55.874,55.9426,16233.0
2020-05-18 14:30:00,65.31,65.76,65.29,65.7,11421.0,55.9683,56.3539,55.9512,56.3025,11421.0
2020-05-18 15:00:00,65.67,66.14,65.58,65.95,9468.0,56.2768,56.6796,56.1997,56.5168,9468.0
2020-05-18 15:30:00,65.95,66.12,65.88,65.93,63228.0,56.5168,56.6624,56.4568,56.4996,63228.0
2020-05-19 09:30:00,65.81,65.99,64.37,64.9,21891.0,56.3968,56.551,55.1628,55.6169,21891.0
2020-05-19 10:00:00,64.97,65.66,64.92,65.04,32637.0,55.6769,56.2682,55.6341,55.7369,32637.0
2020-05-19 10:30:00,65.05,65.1,64.03,64.29,40453.0,55.7455,55.7883,54.8714,55.0942,40453.0
2020-05-19 11:00:00,64.34,64.58,64.24,64.48,19291.0,55.137,55.3427,55.0513,55.257,19291.0
2020-05-19 11:30:00,64.39,64.53,64.27,64.44,34103.0,55.1799,55.2999,55.0771,55.2227,34103.0
2020-05-19 12:00:00,64.46,64.68,64.37,64.5,33072.0,55.2399,55.4284,55.1628,55.2742,33072.0
2020-05-19 12:30:00,64.39,64.46,64.11,64.32,39516.0,55.1799,55.2399,54.9399,55.1199,39516.0
2020-05-19 13:00:00,64.29,64.52,64.2,64.52,13411.0,55.0942,55.2913,55.0171,55.2913,13411.0
2020-05-19 13:30:00,64.5,64.54,64.44,64.49,6698.0,55.2742,55.3084,55.2227,55.2656,6698.0
2020-05-19 14:00:00,64.46,64.63,64.42,64.63,8433.0,55.2399,55.3856,55.2056,55.3856,8433.0
2020-05-19 14:30:00,64.69,64.74,64.23,64.24,16163.0,55.437,55.4798,55.0428,55.0513,16163.0
2020-05-19 15:00:00,64.24,64.81,64.24,64.36,25265.0,55.0513,55.5398,55.0513,55.1542,25265.0
2020-05-19 15:30:00,64.33,64.36,63.65,63.73,98137.0,55.1285,55.1542,54.5457,54.6143,98137.0
2020-05-20 09:30:00,64.52,64.94,64.01,64.04,19441.0,55.2913,55.6512,54.8542,54.88,19441.0
2020-05-20 10:00:00,64.04,64.31,63.84,63.95,31434.0,54.88,55.1113,54.7086,54.8028,31434.0
2020-05-20 10:30:00,63.97,64.56,63.96,64.48,7945.0,54.82,55.3256,54.8114,55.257,7945.0
2020-05-20 11:00:00,64.48,64.52,64.17,64.23,18350.0,55.257,55.2913,54.9914,55.0428,18350.0
2020-05-20 11:30:00,64.22,64.52,64.17,64.47,6933.0,55.0342,55.2913,54.9914,55.2484,6933.0
2020-05-20 12:00:00,64.41,64.5,64.3,64.47,6311.0,55.197,55.2742,55.1028,55.2484,6311.0
2020-05-20 12:30:00,64.45,64.78,64.45,64.53,9804.0,55.2313,55.5141,55.2313,55.2999,9804.0
2020-05-20 13:00:00,64.49,64.58,64.4,64.55,9900.0,55.2656,55.3427,55.1885,55.317,9900.0
2020-05-20 13:30:00,64.56,64.88,64.55,64.84,8396.0,55.3256,55.5998,55.317,55.5655,8396.0
2020-05-20 14:00:00,64.84,65.08,64.83,64.95,11216.0,55.5655,55.7712,55.557,55.6598,11216.0
2020-05-20 14:30:00,64.95,65.2,64.95,65.18,13165.0,55.6598,55.874,55.6598,55.8569,13165.0
2020-05-20 15:00:00,65.15,65.2,64.84,64.95,19259.0,55.8312,55.874,55.5655,55.6598,19259.0
2020-05-20 15:30:00,64.95,65.08,64.85,65.03,55593.0,55.6598,55.7712,55.5741,55.7283,55593.0
2020-05-21 09:30:00,65.0,65.63,65.0,65.29,10292.0,55.7026,56.2425,55.7026,55.9512,10292.0
2020-05-21 10:00:00,65.2,65.36,65.05,65.05,7400.0,55.874,56.0111,55.7455,55.7455,7400.0
2020-05-21 10:30:00,64.86,64.92,64.3,64.41,23039.0,55.5827,55.6341,55.1028,55.197,23039.0
2020-05-21 11:00:00,64.37,64.46,64.09,64.41,28269.0,55.1628,55.2399,54.9228,55.197,28269.0
2020-05-21 11:30:00,64.37,64.73,64.27,64.34,5207.0,55.1628,55.4713,55.0771,55.137,5207.0
2020-05-21 12:00:00,64.34,64.51,64.27,64.37,16427.0,55.137,55.2827,55.0771,55.1628,16427.0
2020-05-21 12:30:00,64.27,64.7,64.23,64.6,11146.0,55.0771,55.4456,55.0428,55.3599,11146.0
2020-05-21 13:00:00,64.57,64.74,64.24,64.41,13345.0,55.3341,55.4798,55.0513,55.197,13345.0
2020-05-21 13:30:00,64.37,64.55,64.27,64.49,7600.0,55.1628,55.317,55.0771,55.2656,7600.0
2020-05-21 14:00:00,64.45,65.04,64.44,64.91,15020.0,55.2313,55.7369,55.2227,55.6255,15020.0
2020-05-21 14:30:00,64.91,64.97,64.73,64.76,8679.0,55.6255,55.6769,55.4713,55.497,8679.0
2020-05-21 15:00:00,64.78,64.95,64.72,64.89,12826.0,55.5141,55.6598,55.4627,55.6084,12826.0
2020-05-21 15:30:00,64.91,64.99,64.62,64.88,48786.0,55.6255,55.6941,55.377,55.5998,48786.0
2020-05-22 09:30:00,64.66,65.01,64.13,64.21,11371.0,55.4113,55.7112,54.9571,55.0256,11371.0
2020-05-22 10:00:00,64.19,64.2,63.82,64.19,13562.0,55.0085,55.0171,54.6914,55.0085,13562.0
2020-05-22 10:30:00,64.19,64.54,64.17,64.51,7210.0,55.0085,55.3084,54.9914,55.2827,7210.0
2020-05-22 11:00:00,64.48,64.61,64.43,64.61,6509.0,55.257,55.3684,55.2142,55.3684,6509.0
2020-05-22 11:30:00,64.57,64.88,64.52,64.82,9752.0,55.3341,55.5998,55.2913,55.5484,9752.0
2020-05-22 12:00:00,64.9,65.11,64.64,65.06,10552.0,55.6169,55.7969,55.3941,55.7541,10552.0
2020-05-22 12:30:00,65.08,65.26,65.06,65.26,7980.0,55.7712,55.9255,55.7541,55.9255,7980.0
2020-05-22 13:00:00,65.28,65.43,65.25,65.29,9280.0,55.9426,56.0711,55.9169,55.9512,9280.0
2020-05-22 13:30:00,65.35,65.49,65.2,65.49,8372.0,56.0026,56.1226,55.874,56.1226,8372.0
2020-05-22 14:00:00,65.47,65.53,65.34,65.5,8650.0,56.1054,56.1568,55.994,56.1311,8650.0
2020-05-22 14:30:00,65.51,65.52,65.41,65.45,7197.0,56.1397,56.1483,56.054,56.0883,7197.0
2020-05-22 15:00:00,65.44,65.52,65.4,65.51,11864.0,56.0797,56.1483,56.0454,56.1397,11864.0
2020-05-22 15:30:00,65.5,65.78,65.49,65.58,54815.0,56.1311,56.3711,56.1226,56.1997,54815.0
2020-05-26 09:30:00,67.88,68.86,67.19,68.77,42346.0,58.1707,59.0105,57.5794,58.9334,42346.0
2020-05-26 10:00:00,68.68,68.9,68.46,68.9,16906.0,58.8563,59.0448,58.6677,59.0448,16906.0
2020-05-26 10:30:00,68.94,68.97,68.76,68.76,16354.0,59.0791,59.1048,58.9248,58.9248,16354.0
2020-05-26 11:00:00,68.79,68.87,68.53,68.7,12522.0,58.9505,59.0191,58.7277,58.8734,12522.0
2020-05-26 11:30:00,68.67,68.71,68.51,68.59,15974.0,58.8477,58.882,58.7106,58.7791,15974.0
2020-05-26 12:00:00,68.56,68.65,68.26,68.4,29772.0,58.7534,58.8306,58.4963,58.6163,29772.0
2020-05-26 12:30:00,68.41,68.69,68.32,68.62,5863.0,58.6249,58.8648,58.5478,58.8048,5863.0
2020-05-26 13:00:00,68.56,68.71,68.51,68.71,16723.0,58.7534,58.882,58.7106,58.882,16723.0
2020-05-26 13:30:00,68.74,68.86,68.71,68.74,6611.0,58.9077,59.0105,58.882,58.9077,6611.0
2020-05-26 14:00:00,68.71,68.83,68.7,68.76,3801.0,58.882,58.9848,58.8734,58.9248,3801.0
2020-05-26 14:30:00,68.82,68.93,68.74,68.83,22646.0,58.9762,59.0705,58.9077,58.9848,22646.0
2020-05-26 15:00:00,68.85,69.04,68.81,68.96,13070.0,59.0019,59.1648,58.9677,59.0962,13070.0
2020-05-26 15:30:00,68.94,68.98,68.68,68.85,42446.0,59.0791,59.1134,58.8563,59.0019,42446.0
2020-05-27 09:30:00,69.63,69.63,68.67,68.67,27395.0,59.6704,59.6704,58.8477,58.8477,27395.0
2020-05-27 10:00:00,68.67,68.95,68.44,68.68,29234.0,58.8477,59.0876,58.6506,58.8563,29234.0
2020-05-27 10:30:00,68.68,68.79,67.89,67.99,73715.0,58.8563,58.9505,58.1793,58.265,73715.0
2020-05-27 11:00:00,68.0,68.32,68.0,68.22,13975.0,58.2735,58.5478,58.2735,58.4621,13975.0
2020-05-27 11:30:00,68.21,68.76,68.21,68.59,20306.0,58.4535,58.9248,58.4535,58.7791,20306.0
2020-05-27 12:00:00,68.58,68.68,68.44,68.58,24595.0,58.7706,58.8563,58.6506,58.7706,24595.0
2020-05-27 12:30:00,68.61,68.75,68.53,68.55,25059.0,58.7963,58.9163,58.7277,58.7449,25059.0
2020-05-27 13:00:00,68.48,68.58,68.48,68.52,12689.0,58.6849,58.7706,58.6849,58.7192,12689.0
2020-05-27 13:30:00,68.53,69.26,68.5,69.1,17099.0,58.7277,59.3533,58.702,59.2162,17099.0
2020-05-27 14:00:00,69.11,69.31,69.1,69.14,12450.0,59.2248,59.3962,59.2162,59.2505,12450.0
2020-05-27 14:30:00,69.11,69.36,69.1,69.29,12354.0,59.2248,59.439,59.2162,59.379,12354.0
2020-05-27 15:00:00,69.27,69.39,69.18,69.37,17001.0,59.3619,59.4647,59.2847,59.4476,17001.0
2020-05-27 15:30:00,69.35,69.52,69.1,69.11,106566.0,59.4304,59.5761,59.2162,59.2248,106566.0
2020-05-28 09:30:00,69.61,69.61,68.1,68.48,58278.0,59.6532,59.6532,58.3592,58.6849,58278.0
2020-05-28 10:00:00,68.48,68.48,68.05,68.17,34304.0,58.6849,58.6849,58.3164,58.4192,34304.0
2020-05-28 10:30:00,68.17,68.37,68.06,68.35,30266.0,58.4192,58.5906,58.3249,58.5735,30266.0
2020-05-28 11:00:00,68.34,68.39,68.13,68.18,13989.0,58.5649,58.6077,58.3849,58.4278,13989.0
2020-05-28 11:30:00,68.2,68.2,68.07,68.17,17638.0,58.4449,58.4449,58.3335,58.4192,17638.0
2020-05-28 12:00:00,68.19,68.19,67.76,67.95,17937.0,58.4364,58.4364,58.0679,58.2307,17937.0
2020-05-28 12:30:00,67.97,68.21,67.94,68.09,9613.0,58.2478,58.4535,58.2221,58.3507,9613.0
2020-05-28 13:00:00,68.07,68.23,67.93,67.99,26550.0,58.3335,58.4706,58.2135,58.265,26550.0
2020-05-28 13:30:00,68.01,68.04,67.91,67.98,18457.0,58.2821,58.3078,58.1964,58.2564,18457.0
2020-05-28 14:00:00,67.99,68.02,67.82,67.87,12771.0,58.265,58.2907,58.1193,58.1621,12771.0
2020-05-28 14:30:00,67.88,67.91,67.79,67.9,60015.0,58.1707,58.1964,58.0936,58.1878,60015.0
2020-05-28 15:00:00,67.92,68.09,67.78,67.79,41099.0,58.205,58.3507,58.085,58.0936,41099.0
2020-05-28 15:30:00,67.81,68.0,67.31,67.34,77766.0,58.1107,58.2735,57.6822,57.7079,77766.0
2020-05-29 09:30:00,67.0,67.24,66.32,66.35,71952.0,57.4166,57.6222,56.8338,56.8595,71952.0
2020-05-29 10:00:00,66.37,66.42,65.82,66.28,49134.0,56.8767,56.9195,56.4053,56.7996,49134.0
2020-05-29 10:30:00,66.32,66.66,66.25,66.66,53928.0,56.8338,57.1252,56.7738,57.1252,53928.0
2020-05-29 11:00:00,66.66,66.68,66.18,66.49,159314.0,57.1252,57.1423,56.7139,56.9795,159314.0
2020-05-29 11:30:00,66.29,66.47,66.06,66.44,14641.0,56.8081,56.9624,56.611,56.9367,14641.0
2020-05-29 12:00:00,66.45,66.59,66.45,66.52,8593.0,56.9452,57.0652,56.9452,57.0052,8593.0
2020-05-29 12:30:00,66.51,67.02,66.46,66.99,10607.0,56.9967,57.4337,56.9538,57.408,10607.0
2020-05-29 13:00:00,66.79,66.8,66.5,66.54,5881.0,57.2366,57.2452,56.9881,57.0224,5881.0
2020-05-29 13:30:00,66.5,66.9,66.5,66.9,11012.0,56.9881,57.3309,56.9881,57.3309,11012.0
2020-05-29 14:00:00,66.88,67.14,66.76,67.13,8252.0,57.3137,57.5365,57.2109,57.528,8252.0
2020-05-29 14:30:00,67.18,67.5,66.78,67.48,16563.0,57.5708,57.845,57.228,57.8279,16563.0
2020-05-29 15:00:00,67.55,67.75,67.39,67.58,30611.0,57.8879,58.0593,57.7508,57.9136,30611.0
2020-05-29 15:30:00,67.58,67.75,67.45,67.71,85073.0,57.9136,58.0593,57.8022,58.025,85073.0
2020-06-01 09:30:00,68.15,68.63,67.5,68.02,35576.0,58.4021,58.8134,57.845,58.2907,35576.0
2020-06-01 10:00:00,68.02,68.72,68.02,68.53,12567.0,58.2907,58.8905,58.2907,58.7277,12567.0
2020-06-01 10:30:00,68.61,68.92,68.46,68.8,10247.0,58.7963,59.0619,58.6677,58.9591,10247.0
2020-06-01 11:00:00,68.8,68.9,68.61,68.87,7484.0,58.9591,59.0448,58.7963,59.0191,7484.0
2020-06-01 11:30:00,68.96,69.59,68.92,69.58,9617.0,59.0962,59.6361,59.0619,59.6275,9617.0
2020-06-01 12:00:00,69.57,69.81,69.35,69.81,11497.0,59.619,59.8246,59.4304,59.8246,11497.0
2020-06-01 12:30:00,69.78,69.89,69.69,69.76,7645.0,59.7989,59.8932,59.7218,59.7818,7645.0
2020-06-01 13:00:00,69.77,70.46,69.76,70.27,21901.0,59.7904,60.3817,59.7818,60.2188,21901.0
2020-06-01 13:30:00,70.27,70.27,70.04,70.1,7160.0,60.2188,60.2188,60.0217,60.0732,7160.0
2020-06-01 14:00:00,70.1,70.2,69.76,69.76,4766.0,60.0732,60.1589,59.7818,59.7818,4766.0
2020-06-01 14:30:00,69.79,69.82,69.54,69.65,17252.0,59.8075,59.8332,59.5933,59.6875,17252.0
2020-06-01 15:00:00,69.67,69.7,69.45,69.58,14042.0,59.7047,59.7304,59.5161,59.6275,14042.0
2020-06-01 15:30:00,69.6,69.68,69.42,69.53,46203.0,59.6447,59.7132,59.4904,59.5847,46203.0
2020-06-02 09:30:00,69.76,71.27,69.76,71.27,15952.0,59.7818,61.0758,59.7818,61.0758,15952.0
2020-06-02 10:00:00,71.31,71.68,70.94,71.42,14031.0,61.1101,61.4272,60.793,61.2043,14031.0
2020-06-02 10:30:00,71.44,71.76,70.95,71.17,38122.0,61.2215,61.4957,60.8016,60.9901,38122.0
2020-06-02 11:00:00,71.05,71.28,70.32,70.65,45982.0,60.8873,61.0844,60.2617,60.5445,45982.0
2020-06-02 11:30:00,70.64,70.78,70.5,70.78,11063.0,60.5359,60.6559,60.4159,60.6559,11063.0
2020-06-02 12:00:00,70.7,70.77,70.28,70.32,6712.0,60.5873,60.6473,60.2274,60.2617,6712.0
2020-06-02 12:30:00,70.38,70.39,70.08,70.11,5702.0,60.3131,60.3217,60.056,60.0817,5702.0
2020-06-02 13:00:00,70.13,70.16,69.94,70.04,14919.0,60.0989,60.1246,59.936,60.0217,14919.0
2020-06-02 13:30:00,69.98,70.1,69.95,69.96,7640.0,59.9703,60.0732,59.9446,59.9532,7640.0
2020-06-02 14:00:00,69.95,69.97,69.73,69.81,32908.0,59.9446,59.9617,59.7561,59.8246,32908.0
2020-06-02 14:30:00,69.8,69.95,69.63,69.71,24169.0,59.8161,59.9446,59.6704,59.7389,24169.0
2020-06-02 15:00:00,69.71,69.84,69.56,69.84,25312.0,59.7389,59.8503,59.6104,59.8503,25312.0
2020-06-02 15:30:00,69.84,70.35,69.7,70.35,113969.0,59.8503,60.2874,59.7304,60.2874,113969.0
2020-06-03 09:30:00,70.75,71.51,70.52,71.37,26476.0,60.6302,61.2815,60.4331,61.1615,26476.0
2020-06-03 10:00:00,71.39,72.07,71.25,72.06,14986.0,61.1786,61.7614,61.0587,61.7528,14986.0
2020-06-03 10:30:00,72.01,72.01,71.78,71.93,14134.0,61.71,61.71,61.5129,61.6414,14134.0
2020-06-03 11:00:00,71.92,72.08,71.86,71.87,12686.0,61.6328,61.7699,61.5814,61.59,12686.0
2020-06-03 11:30:00,71.86,71.97,71.5,71.61,14120.0,61.5814,61.6757,61.2729,61.3672,14120.0
2020-06-03 12:00:00,71.65,71.79,71.45,71.72,20750.0,61.4014,61.5214,61.2301,61.4614,20750.0
2020-06-03 12:30:00,71.71,71.91,71.71,71.81,16384.0,61.4529,61.6243,61.4529,61.5386,16384.0
2020-06-03 13:00:00,71.78,71.97,71.76,71.89,30970.0,61.5129,61.6757,61.4957,61.6071,30970.0
2020-06-03 13:30:00,71.85,71.99,71.83,71.92,11036.0,61.5728,61.6928,61.5557,61.6328,11036.0
2020-06-03 14:00:00,71.94,72.25,71.94,72.11,19620.0,61.65,61.9156,61.65,61.7957,19620.0
2020-06-03 14:30:00,72.04,72.22,71.99,72.22,11807.0,61.7357,61.8899,61.6928,61.8899,11807.0
2020-06-03 15:00:00,72.14,72.34,72.09,72.25,23187.0,61.8214,61.9928,61.7785,61.9156,23187.0
2020-06-03 15:30:00,72.22,72.52,72.0,72.0,105874.0,61.8899,62.147,61.7014,61.7014,105874.0
2020-06-04 09:30:00,71.79,71.84,70.84,71.08,19331.0,61.5214,61.5643,60.7073,60.913,19331.0
2020-06-04 10:00:00,71.14,71.32,70.88,71.13,14012.0,60.9644,61.1187,60.7416,60.9558,14012.0
2020-06-04 10:30:00,71.19,71.61,71.14,71.54,16189.0,61.0072,61.3672,60.9644,61.3072,16189.0
2020-06-04 11:00:00,71.49,71.51,70.48,70.53,24425.0,61.2643,61.2815,60.3988,60.4416,24425.0
2020-06-04 11:30:00,70.56,70.67,70.01,70.18,20386.0,60.4674,60.5616,59.996,60.1417,20386.0
2020-06-04 12:00:00,70.15,70.35,69.97,70.07,16547.0,60.116,60.2874,59.9617,60.0474,16547.0
2020-06-04 12:30:00,70.14,70.15,69.43,69.6,24888.0,60.1074,60.116,59.499,59.6447,24888.0
2020-06-04 13:00:00,69.59,69.69,69.17,69.2,79011.0,59.6361,59.7218,59.2762,59.3019,79011.0
2020-06-04 13:30:00,69.16,69.58,69.13,69.54,44674.0,59.2676,59.6275,59.2419,59.5933,44674.0
2020-06-04 14:00:00,69.52,69.56,69.49,69.5,46464.0,59.5761,59.6104,59.5504,59.559,46464.0
2020-06-04 14:30:00,69.5,69.57,68.65,68.66,63102.0,59.559,59.619,58.8306,58.8391,63102.0
2020-06-04 15:00:00,68.62,68.78,68.32,68.63,65000.0,58.8048,58.942,58.5478,58.8134,65000.0
2020-06-04 15:30:00,68.64,68.91,68.3,68.59,91024.0,58.822,59.0534,58.5306,58.7791,91024.0
2020-06-05 09:30:00,70.2,72.24,70.1,72.15,55319.0,60.1589,61.9071,60.0732,61.8299,55319.0
2020-06-05 10:00:00,72.14,72.56,71.91,72.03,45434.0,61.8214,62.1813,61.6243,61.7271,45434.0
2020-06-05 10:30:00,72.0,73.2,71.91,73.16,53300.0,61.7014,62.7297,61.6243,62.6955,53300.0
2020-06-05 11:00:00,73.18,73.96,72.47,72.76,62022.0,62.7126,63.381,62.1042,62.3527,62022.0
2020-06-05 11:30:00,72.81,72.89,72.38,72.38,29616.0,62.3955,62.4641,62.027,62.027,29616.0
2020-06-05 12:00:00,72.43,72.55,72.07,72.22,22668.0,62.0699,62.1727,61.7614,61.8899,22668.0
2020-06-05 12:30:00,72.21,72.5,72.04,72.37,79342.0,61.8813,62.1299,61.7357,62.0185,79342.0
2020-06-05 13:00:00,72.55,72.57,72.45,72.51,8400.0,62.1727,62.1899,62.087,62.1384,8400.0
2020-06-05 13:30:00,72.52,72.56,72.28,72.38,18149.0,62.147,62.1813,61.9413,62.027,18149.0
2020-06-05 14:00:00,72.42,72.57,72.19,72.46,27859.0,62.0613,62.1899,61.8642,62.0956,27859.0
2020-06-05 14:30:00,72.54,72.61,72.31,72.33,47133.0,62.1641,62.2241,61.967,61.9842,47133.0
2020-06-05 15:00:00,72.33,72.61,72.24,72.4,90904.0,61.9842,62.2241,61.9071,62.0442,90904.0
2020-06-05 15:30:00,72.37,72.42,72.13,72.31,157986.0,62.0185,62.0613,61.8128,61.967,157986.0
2020-06-08 09:30:00,73.21,73.61,72.79,73.2,21743.0,62.7383,63.0811,62.3784,62.7297,21743.0
2020-06-08 10:00:00,73.25,73.26,71.93,71.94,20165.0,62.7726,62.7812,61.6414,61.65,20165.0
2020-06-08 10:30:00,71.95,72.02,71.39,71.54,22758.0,61.6585,61.7185,61.1786,61.3072,22758.0
2020-06-08 11:00:00,71.37,71.66,71.35,71.63,23070.0,61.1615,61.41,61.1444,61.3843,23070.0
2020-06-08 11:30:00,71.64,71.66,71.4,71.54,51522.0,61.3929,61.41,61.1872,61.3072,51522.0
2020-06-08 12:00:00,71.52,72.37,71.49,72.2,28975.0,61.29,62.0185,61.2643,61.8728,28975.0
2020-06-08 12:30:00,72.09,72.42,72.09,72.39,20225.0,61.7785,62.0613,61.7785,62.0356,20225.0
2020-06-08 13:00:00,72.39,73.04,72.33,72.89,17659.0,62.0356,62.5926,61.9842,62.4641,17659.0
2020-06-08 13:30:00,72.88,72.99,72.76,72.79,17969.0,62.4555,62.5498,62.3527,62.3784,17969.0
2020-06-08 14:00:00,72.77,73.14,72.77,72.92,23781.0,62.3612,62.6783,62.3612,62.4898,23781.0
2020-06-08 14:30:00,72.92,73.38,72.8,73.38,27242.0,62.4898,62.884,62.387,62.884,27242.0
2020-06-08 15:00:00,73.37,73.83,73.17,73.7,45743.0,62.8754,63.2696,62.704,63.1582,45743.0
2020-06-08 15:30:00,73.73,74.48,73.73,74.43,86087.0,63.1839,63.8267,63.1839,63.7838,86087.0
2020-06-09 09:30:00,73.13,73.13,71.93,72.0,25471.0,62.6698,62.6698,61.6414,61.7014,25471.0
2020-06-09 10:00:00,71.84,71.85,71.16,71.35,27229.0,61.5643,61.5728,60.9815,61.1444,27229.0
2020-06-09 10:30:00,71.37,71.55,71.32,71.35,29554.0,61.1615,61.3158,61.1187,61.1444,29554.0
2020-06-09 11:00:00,71.33,71.35,70.93,71.05,30307.0,61.1272,61.1444,60.7844,60.8873,30307.0
2020-06-09 11:30:00,71.09,71.13,70.97,71.0,43012.0,60.9215,60.9558,60.8187,60.8444,43012.0
2020-06-09 12:00:00,71.0,71.01,70.48,70.55,29264.0,60.8444,60.853,60.3988,60.4588,29264.0
2020-06-09 12:30:00,70.52,70.53,69.77,69.91,25101.0,60.4331,60.4416,59.7904,59.9103,25101.0
2020-06-09 13:00:00,69.9,70.18,69.84,70.18,15835.0,59.9018,60.1417,59.8503,60.1417,15835.0
2020-06-09 13:30:00,70.15,70.44,69.94,70.02,46239.0,60.116,60.3645,59.936,60.0046,46239.0
2020-06-09 14:00:00,70.03,70.42,69.99,70.11,20137.0,60.0132,60.3474,59.9789,60.0817,20137.0
2020-06-09 14:30:00,70.06,70.17,69.79,69.8,19248.0,60.0389,60.1331,59.8075,59.8161,19248.0
2020-06-09 15:00:00,69.81,69.95,69.7,69.95,32471.0,59.8246,59.9446,59.7304,59.9446,32471.0
2020-06-09 15:30:00,69.94,70.1,69.83,69.83,85983.0,59.936,60.0732,59.8418,59.8418,85983.0
2020-06-10 09:30:00,69.87,70.36,68.66,69.16,57033.0,59.8761,60.296,58.8391,59.2676,57033.0
2020-06-10 10:00:00,69.25,69.25,68.31,68.43,19118.0,59.3447,59.3447,58.5392,58.642,19118.0
2020-06-10 10:30:00,68.47,68.53,67.8,67.92,22125.0,58.6763,58.7277,58.1021,58.205,22125.0
2020-06-10 11:00:00,67.93,69.11,67.71,68.95,36246.0,58.2135,59.2248,58.025,59.0876,36246.0
2020-06-10 11:30:00,68.95,69.24,68.84,68.9,21763.0,59.0876,59.3362,58.9934,59.0448,21763.0
2020-06-10 12:00:00,68.91,69.0,68.74,68.81,24618.0,59.0534,59.1305,58.9077,58.9677,24618.0
2020-06-10 12:30:00,68.8,69.02,68.69,68.99,15631.0,58.9591,59.1476,58.8648,59.1219,15631.0
2020-06-10 13:00:00,68.98,69.02,68.89,68.91,15533.0,59.1134,59.1476,59.0362,59.0534,15533.0
2020-06-10 13:30:00,68.91,69.15,68.86,68.94,44473.0,59.0534,59.259,59.0105,59.0791,44473.0
2020-06-10 14:00:00,69.05,69.6,68.84,69.41,83832.0,59.1733,59.6447,58.9934,59.4818,83832.0
2020-06-10 14:30:00,69.37,69.37,68.27,68.34,22624.0,59.4476,59.4476,58.5049,58.5649,22624.0
2020-06-10 15:00:00,68.37,68.76,68.25,68.76,34755.0,58.5906,58.9248,58.4878,58.9248,34755.0
2020-06-10 15:30:00,68.81,68.85,68.3,68.45,45890.0,58.9677,59.0019,58.5306,58.6592,45890.0
2020-06-11 09:30:00,66.85,67.05,65.71,66.92,54641.0,57.288,57.4594,56.3111,57.348,54641.0
2020-06-11 10:00:00,66.96,67.56,66.79,67.29,46379.0,57.3823,57.8965,57.2366,57.6651,46379.0
2020-06-11 10:30:00,67.33,67.38,66.41,66.55,36381.0,57.6994,57.7422,56.911,57.0309,36381.0
2020-06-11 11:00:00,66.6,66.6,66.18,66.25,14855.0,57.0738,57.0738,56.7139,56.7738,14855.0
2020-06-11 11:30:00,66.29,66.29,65.37,65.61,18815.0,56.8081,56.8081,56.0197,56.2254,18815.0
2020-06-11 12:00:00,65.65,65.83,64.97,64.99,29026.0,56.2597,56.4139,55.6769,55.6941,29026.0
2020-06-11 12:30:00,65.02,65.31,64.83,65.08,67574.0,55.7198,55.9683,55.557,55.7712,67574.0
2020-06-11 13:00:00,64.94,65.31,64.8,64.98,21441.0,55.6512,55.9683,55.5312,55.6855,21441.0
2020-06-11 13:30:00,65.03,65.06,64.43,64.49,10654.0,55.7283,55.7541,55.2142,55.2656,10654.0
2020-06-11 14:00:00,64.49,64.49,63.77,64.12,21576.0,55.2656,55.2656,54.6486,54.9485,21576.0
2020-06-11 14:30:00,64.12,64.12,63.55,63.69,18097.0,54.9485,54.9485,54.46,54.58,18097.0
2020-06-11 15:00:00,63.67,63.86,63.57,63.7,19478.0,54.5629,54.7257,54.4772,54.5886,19478.0
2020-06-11 15:30:00,63.65,64.08,63.54,63.79,60344.0,54.5457,54.9142,54.4515,54.6657,60344.0
2020-06-12 09:30:00,65.7,66.29,65.59,66.05,54328.0,56.3025,56.8081,56.2082,56.6025,54328.0
2020-06-12 10:00:00,66.15,66.69,66.12,66.25,20428.0,56.6881,57.1509,56.6624,56.7738,20428.0
2020-06-12 10:30:00,66.09,66.1,65.24,65.43,50362.0,56.6367,56.6453,55.9083,56.0711,50362.0
2020-06-12 11:00:00,65.46,65.47,64.6,65.17,19533.0,56.0968,56.1054,55.3599,55.8483,19533.0
2020-06-12 11:30:00,65.15,66.6,65.07,66.56,23938.0,55.8312,57.0738,55.7626,57.0395,23938.0
2020-06-12 12:00:00,66.56,66.85,66.2,66.66,23329.0,57.0395,57.288,56.731,57.1252,23329.0
2020-06-12 12:30:00,66.58,66.81,66.35,66.75,14570.0,57.0566,57.2537,56.8595,57.2023,14570.0
2020-06-12 13:00:00,66.71,66.71,66.24,66.35,18204.0,57.168,57.168,56.7653,56.8595,18204.0
2020-06-12 13:30:00,66.4,66.4,65.5,65.64,21795.0,56.9024,56.9024,56.1311,56.2511,21795.0
2020-06-12 14:00:00,65.74,66.04,65.64,65.74,51589.0,56.3368,56.5939,56.2511,56.3368,51589.0
2020-06-12 14:30:00,65.81,66.04,65.72,65.91,25626.0,56.3968,56.5939,56.3197,56.4825,25626.0
2020-06-12 15:00:00,65.97,66.14,65.38,65.54,33927.0,56.5339,56.6796,56.0283,56.1654,33927.0
2020-06-12 15:30:00,65.57,66.32,65.46,66.3,93857.0,56.1911,56.8338,56.0968,56.8167,93857.0
2020-06-15 09:30:00,64.49,64.76,63.91,64.44,31168.0,55.2656,55.497,54.7685,55.2227,31168.0
2020-06-15 10:00:00,64.33,64.77,64.23,64.25,16593.0,55.1285,55.5055,55.0428,55.0599,16593.0
2020-06-15 10:30:00,64.17,64.44,63.86,64.2,35266.0,54.9914,55.2227,54.7257,55.0171,35266.0
2020-06-15 11:00:00,64.24,64.68,64.24,64.35,39406.0,55.0513,55.4284,55.0513,55.1456,39406.0
2020-06-15 11:30:00,64.39,64.62,64.34,64.52,64453.0,55.1799,55.377,55.137,55.2913,64453.0
2020-06-15 12:00:00,64.51,65.06,64.47,65.06,17121.0,55.2827,55.7541,55.2484,55.7541,17121.0
2020-06-15 12:30:00,65.08,65.2,64.91,65.2,10452.0,55.7712,55.874,55.6255,55.874,10452.0
2020-06-15 13:00:00,65.33,65.39,65.26,65.28,14200.0,55.9854,56.0369,55.9255,55.9426,14200.0
2020-06-15 13:30:00,65.28,65.32,64.98,65.12,18011.0,55.9426,55.9769,55.6855,55.8055,18011.0
2020-06-15 14:00:00,65.2,66.14,65.2,66.05,34757.0,55.874,56.6796,55.874,56.6025,34757.0
2020-06-15 14:30:00,66.02,66.04,65.71,65.76,33434.0,56.5767,56.5939,56.3111,56.3539,33434.0
2020-06-15 15:00:00,65.77,66.02,65.53,65.53,29265.0,56.3625,56.5767,56.1568,56.1568,29265.0
2020-06-15 15:30:00,65.55,65.59,65.19,65.59,133735.0,56.174,56.2082,55.8655,56.2082,133735.0
2020-06-16 09:30:00,67.5,68.04,67.12,67.56,23666.0,57.845,58.3078,57.5194,57.8965,23666.0
2020-06-16 10:00:00,67.63,68.05,67.53,68.01,10181.0,57.9565,58.3164,57.8708,58.2821,10181.0
2020-06-16 10:30:00,68.07,68.07,66.31,66.31,10524.0,58.3335,58.3335,56.8253,56.8253,10524.0
2020-06-16 11:00:00,66.32,67.14,66.13,67.02,18607.0,56.8338,57.5365,56.671,57.4337,18607.0
2020-06-16 11:30:00,67.02,67.17,66.73,66.91,37671.0,57.4337,57.5623,57.1852,57.3394,37671.0
2020-06-16 12:00:00,66.91,66.98,66.75,66.96,28992.0,57.3394,57.3994,57.2023,57.3823,28992.0
2020-06-16 12:30:00,66.91,67.35,66.91,67.19,18182.0,57.3394,57.7165,57.3394,57.5794,18182.0
2020-06-16 13:00:00,67.19,67.28,67.09,67.13,11049.0,57.5794,57.6565,57.4937,57.528,11049.0
2020-06-16 13:30:00,67.11,67.6,67.05,67.38,14568.0,57.5108,57.9307,57.4594,57.7422,14568.0
2020-06-16 14:00:00,67.4,67.52,67.21,67.34,18391.0,57.7594,57.8622,57.5965,57.7079,18391.0
2020-06-16 14:30:00,67.34,67.47,66.93,67.09,14130.0,57.7079,57.8193,57.3566,57.4937,14130.0
2020-06-16 15:00:00,67.08,67.15,66.45,66.71,36215.0,57.4851,57.5451,56.9452,57.168,36215.0
2020-06-16 15:30:00,66.64,66.87,66.4,66.84,118554.0,57.1081,57.3052,56.9024,57.2795,118554.0
2020-06-17 09:30:00,67.0,67.32,66.61,66.85,13894.0,57.4166,57.6908,57.0824,57.288,13894.0
2020-06-17 10:00:00,66.96,67.07,66.69,66.82,29243.0,57.3823,57.4766,57.1509,57.2623,29243.0
2020-06-17 10:30:00,66.81,67.13,66.73,67.08,16752.0,57.2537,57.528,57.1852,57.4851,16752.0
2020-06-17 11:00:00,66.98,67.0,66.34,66.52,26740.0,57.3994,57.4166,56.851,57.0052,26740.0
2020-06-17 11:30:00,66.53,66.6,66.4,66.49,60734.0,57.0138,57.0738,56.9024,56.9795,60734.0
2020-06-17 12:00:00,66.51,66.52,66.14,66.35,18752.0,56.9967,57.0052,56.6796,56.8595,18752.0
2020-06-17 12:30:00,66.36,66.51,66.29,66.33,9900.0,56.8681,56.9967,56.8081,56.8424,9900.0
2020-06-17 13:00:00,66.41,66.63,66.36,66.58,58551.0,56.911,57.0995,56.8681,57.0566,58551.0
2020-06-17 13:30:00,66.59,66.59,66.48,66.54,4966.0,57.0652,57.0652,56.9709,57.0224,4966.0
2020-06-17 14:00:00,66.49,66.61,66.43,66.45,3303.0,56.9795,57.0824,56.9281,56.9452,3303.0
2020-06-17 14:30:00,66.5,66.53,66.35,66.35,46722.0,56.9881,57.0138,56.8595,56.8595,46722.0
2020-06-17 15:00:00,66.33,66.41,65.9,66.11,30626.0,56.8424,56.911,56.4739,56.6539,30626.0
2020-06-17 15:30:00,66.1,66.27,65.98,66.16,62663.0,56.6453,56.791,56.5425,56.6967,62663.0
2020-06-18 09:30:00,65.29,66.0,65.08,65.23,36085.0,55.9512,56.5596,55.7712,55.8997,36085.0
2020-06-18 10:00:00,65.29,65.78,65.29,65.5,35397.0,55.9512,56.3711,55.9512,56.1311,35397.0
2020-06-18 10:30:00,65.52,65.76,65.23,65.64,38455.0,56.1483,56.3539,55.8997,56.2511,38455.0
2020-06-18 11:00:00,65.67,65.68,65.13,65.16,84304.0,56.2768,56.2854,55.814,55.8398,84304.0
2020-06-18 11:30:00,65.19,65.41,65.14,65.4,66500.0,55.8655,56.054,55.8226,56.0454,66500.0
2020-06-18 12:00:00,65.43,65.54,65.25,65.42,38134.0,56.0711,56.1654,55.9169,56.0626,38134.0
2020-06-18 12:30:00,65.39,65.52,65.25,65.44,22420.0,56.0369,56.1483,55.9169,56.0797,22420.0
2020-06-18 13:00:00,65.39,65.44,65.22,65.35,25243.0,56.0369,56.0797,55.8912,56.0026,25243.0
2020-06-18 13:30:00,65.36,65.58,65.29,65.35,16362.0,56.0111,56.1997,55.9512,56.0026,16362.0
2020-06-18 14:00:00,65.38,65.43,65.2,65.29,23907.0,56.0283,56.0711,55.874,55.9512,23907.0
2020-06-18 14:30:00,65.3,65.4,65.06,65.07,12846.0,55.9597,56.0454,55.7541,55.7626,12846.0
2020-06-18 15:00:00,64.96,65.01,64.89,64.89,17907.0,55.6684,55.7112,55.6084,55.6084,17907.0
2020-06-18 15:30:00,64.89,64.99,64.73,64.8,69860.0,55.6084,55.6941,55.4713,55.5312,69860.0
2020-06-19 09:30:00,65.18,65.27,64.02,64.06,45405.0,55.8569,55.934,54.8628,54.8971,45405.0
2020-06-19 10:00:00,64.1,64.96,64.1,64.26,39159.0,54.9314,55.6684,54.9314,55.0685,39159.0
2020-06-19 10:30:00,64.27,64.63,64.02,64.39,40226.0,55.0771,55.3856,54.8628,55.1799,40226.0
2020-06-19 11:00:00,64.41,64.64,64.35,64.52,26082.0,55.197,55.3941,55.1456,55.2913,26082.0
2020-06-19 11:30:00,64.53,64.64,64.29,64.36,131226.0,55.2999,55.3941,55.0942,55.1542,131226.0
2020-06-19 12:00:00,64.37,64.49,64.06,64.3,17975.0,55.1628,55.2656,54.8971,55.1028,17975.0
2020-06-19 12:30:00,64.46,64.57,64.38,64.55,26600.0,55.2399,55.3341,55.1713,55.317,26600.0
2020-06-19 13:00:00,64.53,64.56,64.44,64.46,12110.0,55.2999,55.3256,55.2227,55.2399,12110.0
2020-06-19 13:30:00,64.45,64.75,64.38,64.46,12597.0,55.2313,55.4884,55.1713,55.2399,12597.0
2020-06-19 14:00:00,64.51,64.72,64.47,64.54,39060.0,55.2827,55.4627,55.2484,55.3084,39060.0
2020-06-19 14:30:00,64.53,64.66,64.53,64.65,36465.0,55.2999,55.4113,55.2999,55.4027,36465.0
2020-06-19 15:00:00,64.63,65.51,64.57,65.0,146210.0,55.3856,56.1397,55.3341,55.7026,146210.0
2020-06-19 15:30:00,65.0,66.15,64.98,65.24,402812.0,55.7026,56.6881,55.6855,55.9083,402812.0
2020-06-22 09:30:00,65.39,65.7,64.98,65.14,15045.0,56.0369,56.3025,55.6855,55.8226,15045.0
2020-06-22 10:00:00,64.97,65.78,64.89,65.66,21474.0,55.6769,56.3711,55.6084,56.2682,21474.0
2020-06-22 10:30:00,65.62,65.97,65.6,65.83,36074.0,56.234,56.5339,56.2168,56.4139,36074.0
2020-06-22 11:00:00,65.78,66.01,65.74,65.9,35410.0,56.3711,56.5682,56.3368,56.4739,35410.0
2020-06-22 11:30:00,65.88,66.03,65.8,65.87,23767.0,56.4568,56.5853,56.3882,56.4482,23767.0
2020-06-22 12:00:00,65.82,66.28,65.82,65.89,19776.0,56.4053,56.7996,56.4053,56.4653,19776.0
2020-06-22 12:30:00,65.87,66.08,65.75,65.91,33120.0,56.4482,56.6282,56.3454,56.4825,33120.0
2020-06-22 13:00:00,65.91,66.02,65.7,65.78,17239.0,56.4825,56.5767,56.3025,56.3711,17239.0
2020-06-22 13:30:00,65.78,65.8,65.55,65.57,13155.0,56.3711,56.3882,56.174,56.1911,13155.0
2020-06-22 14:00:00,65.58,65.62,65.32,65.49,14975.0,56.1997,56.234,55.9769,56.1226,14975.0
2020-06-22 14:30:00,65.48,65.59,65.39,65.53,18292.0,56.114,56.2082,56.0369,56.1568,18292.0
2020-06-22 15:00:00,65.56,65.61,65.1,65.12,18083.0,56.1825,56.2254,55.7883,55.8055,18083.0
2020-06-22 15:30:00,65.14,65.51,65.14,65.4,66341.0,55.8226,56.1397,55.8226,56.0454,66341.0
2020-06-23 09:30:00,66.27,66.89,66.0,66.25,64293.0,56.791,57.3223,56.5596,56.7738,64293.0
2020-06-23 10:00:00,66.22,66.27,65.38,65.38,23784.0,56.7481,56.791,56.0283,56.0283,23784.0
2020-06-23 10:30:00,65.39,65.8,65.24,65.32,15358.0,56.0369,56.3882,55.9083,55.9769,15358.0
2020-06-23 11:00:00,65.29,65.61,65.21,65.39,56926.0,55.9512,56.2254,55.8826,56.0369,56926.0
2020-06-23 11:30:00,65.35,65.41,64.96,65.23,20075.0,56.0026,56.054,55.6684,55.8997,20075.0
2020-06-23 12:00:00,65.44,65.44,65.0,65.1,11196.0,56.0797,56.0797,55.7026,55.7883,11196.0
2020-06-23 12:30:00,65.09,65.22,64.99,65.22,41315.0,55.7798,55.8912,55.6941,55.8912,41315.0
2020-06-23 13:00:00,65.2,65.38,65.16,65.28,16585.0,55.874,56.0283,55.8398,55.9426,16585.0
2020-06-23 13:30:00,65.27,65.3,65.21,65.29,11936.0,55.934,55.9597,55.8826,55.9512,11936.0
2020-06-23 14:00:00,65.27,65.27,65.11,65.14,13258.0,55.934,55.934,55.7969,55.8226,13258.0
2020-06-23 14:30:00,65.14,65.23,65.07,65.18,13748.0,55.8226,55.8997,55.7626,55.8569,13748.0
2020-06-23 15:00:00,65.19,65.22,65.03,65.1,10900.0,55.8655,55.8912,55.7283,55.7883,10900.0
2020-06-23 15:30:00,65.12,65.19,64.79,65.01,48285.0,55.8055,55.8655,55.5227,55.7112,48285.0
2020-06-24 09:30:00,64.19,64.62,63.42,63.47,73291.0,55.0085,55.377,54.3486,54.3915,73291.0
2020-06-24 10:00:00,63.47,63.77,63.32,63.68,36678.0,54.3915,54.6486,54.2629,54.5714,36678.0
2020-06-24 10:30:00,63.74,63.74,63.37,63.5,25349.0,54.6229,54.6229,54.3058,54.4172,25349.0
2020-06-24 11:00:00,63.5,63.75,63.03,63.05,27174.0,54.4172,54.6314,54.0144,54.0316,27174.0
2020-06-24 11:30:00,62.98,63.07,62.69,63.07,35664.0,53.9716,54.0487,53.7231,54.0487,35664.0
2020-06-24 12:00:00,63.04,63.2,62.82,62.94,25041.0,54.023,54.1601,53.8345,53.9373,25041.0
2020-06-24 12:30:00,62.96,63.23,62.84,63.18,17781.0,53.9544,54.1858,53.8516,54.143,17781.0
2020-06-24 13:00:00,63.17,63.39,63.17,63.24,16201.0,54.1344,54.3229,54.1344,54.1944,16201.0
2020-06-24 13:30:00,63.22,63.22,62.8,62.83,16691.0,54.1772,54.1772,53.8173,53.843,16691.0
2020-06-24 14:00:00,62.83,62.98,62.58,62.98,16325.0,53.843,53.9716,53.6288,53.9716,16325.0
2020-06-24 14:30:00,63.02,63.05,62.68,62.74,19031.0,54.0059,54.0316,53.7145,53.7659,19031.0
2020-06-24 15:00:00,62.76,63.07,62.74,63.06,25722.0,53.783,54.0487,53.7659,54.0401,25722.0
2020-06-24 15:30:00,63.06,63.26,62.85,62.92,73781.0,54.0401,54.2115,53.8602,53.9202,73781.0
2020-06-25 09:30:00,62.64,62.67,61.91,62.23,47955.0,53.6802,53.7059,53.0546,53.3289,47955.0
2020-06-25 10:00:00,62.24,62.54,62.23,62.35,30562.0,53.3374,53.5945,53.3289,53.4317,30562.0
2020-06-25 10:30:00,62.34,62.5,62.01,62.15,34781.0,53.4231,53.5602,53.1403,53.2603,34781.0
2020-06-25 11:00:00,62.16,62.45,62.04,62.07,18403.0,53.2689,53.5174,53.166,53.1917,18403.0
2020-06-25 11:30:00,62.06,62.39,61.8,62.29,28675.0,53.1832,53.466,52.9604,53.3803,28675.0
2020-06-25 12:00:00,62.3,62.41,62.19,62.29,22444.0,53.3888,53.4831,53.2946,53.3803,22444.0
2020-06-25 12:30:00,62.27,62.41,62.25,62.33,36960.0,53.3631,53.4831,53.346,53.4145,36960.0
2020-06-25 13:00:00,62.36,62.49,62.21,62.44,8031.0,53.4403,53.5517,53.3117,53.5088,8031.0
2020-06-25 13:30:00,62.47,62.6,62.36,62.55,13740.0,53.5345,53.6459,53.4403,53.6031,13740.0
2020-06-25 14:00:00,62.54,62.55,62.13,62.32,83280.0,53.5945,53.6031,53.2432,53.406,83280.0
2020-06-25 14:30:00,62.3,62.51,62.24,62.49,24614.0,53.3888,53.5688,53.3374,53.5517,24614.0
2020-06-25 15:00:00,62.48,62.84,62.46,62.7,65118.0,53.5431,53.8516,53.526,53.7316,65118.0
2020-06-25 15:30:00,62.7,63.24,62.66,63.23,160958.0,53.7316,54.1944,53.6973,54.1858,160958.0
2020-06-26 09:30:00,62.8,62.87,62.29,62.58,36876.0,53.8173,53.8773,53.3803,53.6288,36876.0
2020-06-26 10:00:00,62.61,62.61,61.74,61.81,39969.0,53.6545,53.6545,52.9089,52.9689,39969.0
2020-06-26 10:30:00,61.93,62.11,61.53,61.53,31746.0,53.0718,53.226,52.729,52.729,31746.0
2020-06-26 11:00:00,61.57,61.66,61.34,61.36,27303.0,52.7633,52.8404,52.5662,52.5833,27303.0
2020-06-26 11:30:00,61.37,61.7,61.32,61.65,31686.0,52.5919,52.8747,52.549,52.8318,31686.0
2020-06-26 12:00:00,61.64,62.09,61.63,62.02,36815.0,52.8232,53.2089,52.8147,53.1489,36815.0
2020-06-26 12:30:00,61.98,61.98,61.8,61.95,24214.0,53.1146,53.1146,52.9604,53.0889,24214.0
2020-06-26 13:00:00,62.07,62.15,61.92,61.96,22622.0,53.1917,53.2603,53.0632,53.0975,22622.0
2020-06-26 13:30:00,61.97,62.17,61.96,62.05,6380.0,53.106,53.2774,53.0975,53.1746,6380.0
2020-06-26 14:00:00,62.05,62.12,61.97,62.01,13081.0,53.1746,53.2346,53.106,53.1403,13081.0
2020-06-26 14:30:00,62.02,62.04,61.53,61.68,19050.0,53.1489,53.166,52.729,52.8575,19050.0
2020-06-26 15:00:00,61.68,61.75,61.32,61.35,13902.0,52.8575,52.9175,52.549,52.5747,13902.0
2020-06-26 15:30:00,61.37,61.76,61.33,61.4,69248.0,52.5919,52.9261,52.5576,52.6176,69248.0
2020-06-29 09:30:00,61.84,61.97,61.09,61.52,19687.0,52.9946,53.106,52.3519,52.7204,19687.0
2020-06-29 10:00:00,61.49,62.15,61.46,62.01,24377.0,52.6947,53.2603,52.669,53.1403,24377.0
2020-06-29 10:30:00,61.95,62.28,61.95,62.07,9970.0,53.0889,53.3717,53.0889,53.1917,9970.0
2020-06-29 11:00:00,62.04,62.1,61.87,62.1,16701.0,53.166,53.2174,53.0203,53.2174,16701.0
2020-06-29 11:30:00,62.08,62.19,61.91,62.09,23513.0,53.2003,53.2946,53.0546,53.2089,23513.0
2020-06-29 12:00:00,62.13,62.31,62.0,62.25,10142.0,53.2432,53.3974,53.1317,53.346,10142.0
2020-06-29 12:30:00,62.23,62.39,62.23,62.29,10665.0,53.3289,53.466,53.3289,53.3803,10665.0
2020-06-29 13:00:00,62.24,62.47,62.17,62.47,5220.0,53.3374,53.5345,53.2774,53.5345,5220.0
2020-06-29 13:30:00,62.44,62.65,62.44,62.61,6718.0,53.5088,53.6888,53.5088,53.6545,6718.0
2020-06-29 14:00:00,62.61,62.75,62.59,62.68,7324.0,53.6545,53.7745,53.6374,53.7145,7324.0
2020-06-29 14:30:00,62.7,62.8,62.66,62.8,30641.0,53.7316,53.8173,53.6973,53.8173,30641.0
2020-06-29 15:00:00,62.79,62.81,62.61,62.78,19785.0,53.8087,53.8259,53.6545,53.8002,19785.0
2020-06-29 15:30:00,62.8,62.92,62.69,62.69,74296.0,53.8173,53.9202,53.7231,53.7231,74296.0
2020-06-30 09:30:00,62.62,62.62,61.6,61.75,26691.0,53.6631,53.6631,52.789,52.9175,26691.0
2020-06-30 10:00:00,61.9,62.01,61.64,61.83,17891.0,53.0461,53.1403,52.8232,52.9861,17891.0
2020-06-30 10:30:00,61.87,62.44,61.73,62.43,97238.0,53.0203,53.5088,52.9004,53.5002,97238.0
2020-06-30 11:00:00,62.43,62.71,62.34,62.57,31441.0,53.5002,53.7402,53.4231,53.6202,31441.0
2020-06-30 11:30:00,62.45,62.51,62.1,62.25,59180.0,53.5174,53.5688,53.2174,53.346,59180.0
2020-06-30 12:00:00,62.26,62.27,62.0,62.05,19159.0,53.3546,53.3631,53.1317,53.1746,19159.0
2020-06-30 12:30:00,62.05,62.16,62.01,62.08,17488.0,53.1746,53.2689,53.1403,53.2003,17488.0
2020-06-30 13:00:00,62.09,62.2,62.06,62.13,21021.0,53.2089,53.3031,53.1832,53.2432,21021.0
2020-06-30 13:30:00,62.12,62.15,62.04,62.06,24672.0,53.2346,53.2603,53.166,53.1832,24672.0
2020-06-30 14:00:00,62.04,62.15,61.98,62.1,28059.0,53.166,53.2603,53.1146,53.2174,28059.0
2020-06-30 14:30:00,62.1,62.1,61.88,61.97,22194.0,53.2174,53.2174,53.0289,53.106,22194.0
2020-06-30 15:00:00,62.02,62.26,61.89,62.1,67921.0,53.1489,53.3546,53.0375,53.2174,67921.0
2020-06-30 15:30:00,62.11,62.24,61.89,62.02,118571.0,53.226,53.3374,53.0375,53.1489,118571.0
2020-07-01 09:30:00,62.29,63.0,62.29,62.46,81714.0,53.3803,53.9887,53.3803,53.526,81714.0
2020-07-01 10:00:00,62.51,62.96,62.4,62.96,89117.0,53.5688,53.9544,53.4745,53.9544,89117.0
2020-07-01 10:30:00,62.99,63.23,62.48,62.62,74222.0,53.9801,54.1858,53.5431,53.6631,74222.0
2020-07-01 11:00:00,62.6,62.95,62.17,62.19,46636.0,53.6459,53.9459,53.2774,53.2946,46636.0
2020-07-01 11:30:00,62.2,62.5,62.2,62.32,30245.0,53.3031,53.5602,53.3031,53.406,30245.0
2020-07-01 12:00:00,62.32,62.76,62.19,62.6,24407.0,53.406,53.783,53.2946,53.6459,24407.0
2020-07-01 12:30:00,62.6,62.6,62.2,62.28,17526.0,53.6459,53.6459,53.3031,53.3717,17526.0
2020-07-01 13:00:00,62.27,62.27,61.88,61.94,18791.0,53.3631,53.3631,53.0289,53.0803,18791.0
2020-07-01 13:30:00,61.93,61.96,61.69,61.69,15572.0,53.0718,53.0975,52.8661,52.8661,15572.0
2020-07-01 14:00:00,61.72,61.85,61.64,61.76,23338.0,52.8918,53.0032,52.8232,52.9261,23338.0
2020-07-01 14:30:00,61.77,61.79,61.53,61.69,24308.0,52.9346,52.9518,52.729,52.8661,24308.0
2020-07-01 15:00:00,61.69,62.22,61.67,62.18,47230.0,52.8661,53.3203,52.849,53.286,47230.0
2020-07-01 15:30:00,62.17,62.29,61.94,62.0,104452.0,53.2774,53.3803,53.0803,53.1317,104452.0
2020-07-02 09:30:00,62.6,63.68,62.6,63.32,84767.0,53.6459,54.5714,53.6459,54.2629,84767.0
2020-07-02 10:00:00,63.4,63.46,62.89,62.89,49800.0,54.3315,54.3829,53.8944,53.8944,49800.0
2020-07-02 10:30:00,62.86,62.94,62.12,62.12,19076.0,53.8687,53.9373,53.2346,53.2346,19076.0
2020-07-02 11:00:00,62.11,62.36,61.92,62.15,14811.0,53.226,53.4403,53.0632,53.2603,14811.0
2020-07-02 11:30:00,62.16,62.36,62.14,62.27,9890.0,53.2689,53.4403,53.2517,53.3631,9890.0
2020-07-02 12:00:00,62.27,62.32,62.14,62.23,9093.0,53.3631,53.406,53.2517,53.3289,9093.0
2020-07-02 12:30:00,62.23,62.32,62.18,62.24,9366.0,53.3289,53.406,53.286,53.3374,9366.0
2020-07-02 13:00:00,62.22,62.33,62.2,62.3,8850.0,53.3203,53.4145,53.3031,53.3888,8850.0
2020-07-02 13:30:00,62.34,62.42,62.25,62.3,50688.0,53.4231,53.4917,53.346,53.3888,50688.0
2020-07-02 14:00:00,62.3,62.35,62.22,62.29,5769.0,53.3888,53.4317,53.3203,53.3803,5769.0
2020-07-02 14:30:00,62.35,62.43,62.26,62.3,15653.0,53.4317,53.5002,53.3546,53.3888,15653.0
2020-07-02 15:00:00,62.3,62.6,62.2,62.56,26480.0,53.3888,53.6459,53.3031,53.6116,26480.0
2020-07-02 15:30:00,62.54,62.71,62.28,62.32,105782.0,53.5945,53.7402,53.3717,53.406,105782.0
2020-07-06 09:30:00,63.29,63.93,63.05,63.11,27398.0,54.2372,54.7857,54.0316,54.083,27398.0
2020-07-06 10:00:00,63.08,63.23,62.59,62.85,58728.0,54.0573,54.1858,53.6374,53.8602,58728.0
2020-07-06 10:30:00,62.82,62.84,62.66,62.73,36310.0,53.8345,53.8516,53.6973,53.7573,36310.0
2020-07-06 11:00:00,62.73,62.77,62.65,62.75,18065.0,53.7573,53.7916,53.6888,53.7745,18065.0
2020-07-06 11:30:00,62.77,62.77,62.54,62.55,49099.0,53.7916,53.7916,53.5945,53.6031,49099.0
2020-07-06 12:00:00,62.53,62.61,62.47,62.51,12734.0,53.5859,53.6545,53.5345,53.5688,12734.0
2020-07-06 12:30:00,62.49,62.49,62.38,62.42,6511.0,53.5517,53.5517,53.4574,53.4917,6511.0
2020-07-06 13:00:00,62.41,62.49,62.33,62.37,19477.0,53.4831,53.5517,53.4145,53.4488,19477.0
2020-07-06 13:30:00,62.36,62.42,62.23,62.27,30721.0,53.4403,53.4917,53.3289,53.3631,30721.0
2020-07-06 14:00:00,62.28,62.3,62.14,62.26,13146.0,53.3717,53.3888,53.2517,53.3546,13146.0
2020-07-06 14:30:00,62.24,62.24,61.74,61.74,38581.0,53.3374,53.3374,52.9089,52.9089,38581.0
2020-07-06 15:00:00,61.73,61.82,61.57,61.65,20246.0,52.9004,52.9775,52.7633,52.8318,20246.0
2020-07-06 15:30:00,61.66,61.78,61.58,61.6,90154.0,52.8404,52.9432,52.7718,52.789,90154.0
2020-07-07 09:30:00,61.05,61.18,60.75,60.79,47083.0,52.3176,52.429,52.0605,52.0948,47083.0
2020-07-07 10:00:00,60.75,60.76,60.4,60.7,42573.0,52.0605,52.0691,51.7606,52.0177,42573.0
2020-07-07 10:30:00,60.74,60.89,60.57,60.71,36321.0,52.052,52.1805,51.9063,52.0263,36321.0
2020-07-07 11:00:00,60.68,60.89,60.52,60.84,60720.0,52.0006,52.1805,51.8634,52.1377,60720.0
2020-07-07 11:30:00,60.83,60.89,60.63,60.79,17207.0,52.1291,52.1805,51.9577,52.0948,17207.0
2020-07-07 12:00:00,60.81,60.88,60.75,60.85,84077.0,52.112,52.1719,52.0605,52.1462,84077.0
2020-07-07 12:30:00,60.86,60.99,60.81,60.92,16045.0,52.1548,52.2662,52.112,52.2062,16045.0
2020-07-07 13:00:00,60.96,61.01,60.85,61.0,13150.0,52.2405,52.2834,52.1462,52.2748,13150.0
2020-07-07 13:30:00,60.95,61.0,60.83,60.93,16519.0,52.2319,52.2748,52.1291,52.2148,16519.0
2020-07-07 14:00:00,60.95,60.95,60.82,60.92,24612.0,52.2319,52.2319,52.1205,52.2062,24612.0
2020-07-07 14:30:00,60.93,60.93,60.8,60.86,21153.0,52.2148,52.2148,52.1034,52.1548,21153.0
2020-07-07 15:00:00,60.85,60.91,60.78,60.87,35174.0,52.1462,52.1977,52.0863,52.1634,35174.0
2020-07-07 15:30:00,60.86,60.89,60.59,60.62,139212.0,52.1548,52.1805,51.9234,51.9491,139212.0
2020-07-08 09:30:00,60.8,60.99,60.47,60.7,19852.0,52.1034,52.2662,51.8206,52.0177,19852.0
2020-07-08 10:00:00,60.7,60.83,60.44,60.44,79147.0,52.0177,52.1291,51.7949,51.7949,79147.0
2020-07-08 10:30:00,60.44,60.51,60.34,60.34,85165.0,51.7949,51.8549,51.7092,51.7092,85165.0
2020-07-08 11:00:00,60.37,60.37,59.74,59.76,35893.0,51.7349,51.7349,51.195,51.2121,35893.0
2020-07-08 11:30:00,59.74,59.94,59.53,59.53,35359.0,51.195,51.3664,51.015,51.015,35359.0
2020-07-08 12:00:00,59.55,59.63,59.35,59.37,55581.0,51.0322,51.1007,50.8608,50.8779,55581.0
2020-07-08 12:30:00,59.37,59.63,59.1,59.57,34852.0,50.8779,51.1007,50.6466,51.0493,34852.0
2020-07-08 13:00:00,59.6,59.89,59.57,59.86,39267.0,51.075,51.3236,51.0493,51.2978,39267.0
2020-07-08 13:30:00,59.87,60.14,59.87,60.01,21397.0,51.3064,51.5378,51.3064,51.4264,21397.0
2020-07-08 14:00:00,60.01,60.14,59.98,60.01,18737.0,51.4264,51.5378,51.4007,51.4264,18737.0
2020-07-08 14:30:00,59.99,60.04,59.94,60.0,43766.0,51.4093,51.4521,51.3664,51.4178,43766.0
2020-07-08 15:00:00,60.01,60.3,59.96,60.23,48775.0,51.4264,51.6749,51.3835,51.6149,48775.0
2020-07-08 15:30:00,60.21,60.53,60.2,60.51,117943.0,51.5978,51.872,51.5892,51.8549,117943.0
2020-07-09 09:30:00,60.82,60.82,59.76,59.95,114566.0,52.1205,52.1205,51.2121,51.375,114566.0
2020-07-09 10:00:00,59.98,60.0,59.27,59.65,45488.0,51.4007,51.4178,50.7922,51.1179,45488.0
2020-07-09 10:30:00,59.66,59.72,59.23,59.26,19446.0,51.1265,51.1779,50.758,50.7837,19446.0
2020-07-09 11:00:00,59.27,59.3,59.08,59.14,23352.0,50.7922,50.8179,50.6294,50.6808,23352.0
2020-07-09 11:30:00,59.13,59.15,58.67,59.1,26009.0,50.6723,50.6894,50.2781,50.6466,26009.0
2020-07-09 12:00:00,59.12,59.6,59.11,59.46,108277.0,50.6637,51.075,50.6551,50.9551,108277.0
2020-07-09 12:30:00,59.47,59.64,59.44,59.61,23003.0,50.9636,51.1093,50.9379,51.0836,23003.0
2020-07-09 13:00:00,59.59,59.63,59.48,59.55,16123.0,51.0665,51.1007,50.9722,51.0322,16123.0
2020-07-09 13:30:00,59.57,59.58,59.37,59.37,12305.0,51.0493,51.0579,50.8779,50.8779,12305.0
2020-07-09 14:00:00,59.37,59.57,59.35,59.49,14686.0,50.8779,51.0493,50.8608,50.9808,14686.0
2020-07-09 14:30:00,59.48,59.48,59.37,59.47,12936.0,50.9722,50.9722,50.8779,50.9636,12936.0
2020-07-09 15:00:00,59.47,59.6,59.37,59.38,23764.0,50.9636,51.075,50.8779,50.8865,23764.0
2020-07-09 15:30:00,59.35,59.36,58.97,58.99,60318.0,50.8608,50.8694,50.5351,50.5523,60318.0
2020-07-10 09:30:00,59.0,59.34,58.65,59.02,47906.0,50.5609,50.8522,50.2609,50.578,47906.0
2020-07-10 10:00:00,58.95,59.28,58.66,58.74,82585.0,50.518,50.8008,50.2695,50.338,82585.0
2020-07-10 10:30:00,58.69,59.08,58.68,59.08,30268.0,50.2952,50.6294,50.2866,50.6294,30268.0
2020-07-10 11:00:00,59.06,59.09,58.94,58.94,44814.0,50.6123,50.638,50.5094,50.5094,44814.0
2020-07-10 11:30:00,58.96,58.96,58.26,58.34,19935.0,50.5266,50.5266,49.9267,49.9953,19935.0
2020-07-10 12:00:00,58.3,58.35,58.18,58.26,20220.0,49.961,50.0038,49.8581,49.9267,20220.0
2020-07-10 12:30:00,58.23,58.38,58.1,58.28,55323.0,49.901,50.0295,49.7896,49.9438,55323.0
2020-07-10 13:00:00,58.28,58.59,58.25,58.56,13188.0,49.9438,50.2095,49.9181,50.1838,13188.0
2020-07-10 13:30:00,58.57,58.75,58.47,58.63,25826.0,50.1924,50.3466,50.1067,50.2438,25826.0
2020-07-10 14:00:00,58.6,58.73,58.58,58.73,11779.0,50.2181,50.3295,50.2009,50.3295,11779.0
2020-07-10 14:30:00,58.76,58.96,58.75,58.96,17117.0,50.3552,50.5266,50.3466,50.5266,17117.0
2020-07-10 15:00:00,58.95,59.22,58.85,59.03,35029.0,50.518,50.7494,50.4323,50.5866,35029.0
2020-07-10 15:30:00,59.02,59.02,58.84,58.86,102164.0,50.578,50.578,50.4237,50.4409,102164.0
2020-07-13 09:30:00,59.28,59.28,58.36,58.36,42764.0,50.8008,50.8008,50.0124,50.0124,42764.0
2020-07-13 10:00:00,58.45,59.76,58.35,59.51,32053.0,50.0895,51.2121,50.0038,50.9979,32053.0
2020-07-13 10:30:00,59.53,59.6,58.77,58.92,32925.0,51.015,51.075,50.3638,50.4923,32925.0
2020-07-13 11:00:00,58.94,58.95,58.59,58.69,28806.0,50.5094,50.518,50.2095,50.2952,28806.0
2020-07-13 11:30:00,58.69,58.89,58.6,58.64,112496.0,50.2952,50.4666,50.2181,50.2524,112496.0
2020-07-13 12:00:00,58.66,58.66,58.33,58.42,47322.0,50.2695,50.2695,49.9867,50.0638,47322.0
2020-07-13 12:30:00,58.43,58.76,58.43,58.75,23310.0,50.0724,50.3552,50.0724,50.3466,23310.0
2020-07-13 13:00:00,58.75,58.78,58.57,58.58,25590.0,50.3466,50.3723,50.1924,50.2009,25590.0
2020-07-13 13:30:00,58.58,58.61,58.52,58.57,42559.0,50.2009,50.2266,50.1495,50.1924,42559.0
2020-07-13 14:00:00,58.56,58.6,58.16,58.23,32895.0,50.1838,50.2181,49.841,49.901,32895.0
2020-07-13 14:30:00,58.23,58.41,58.16,58.38,45332.0,49.901,50.0552,49.841,50.0295,45332.0
2020-07-13 15:00:00,58.38,58.41,58.18,58.19,67229.0,50.0295,50.0552,49.8581,49.8667,67229.0
2020-07-13 15:30:00,58.2,58.24,57.74,57.74,119854.0,49.8753,49.9096,49.4811,49.4811,119854.0
2020-07-14 09:30:00,57.53,57.87,57.03,57.74,52506.0,49.3011,49.5925,48.8726,49.4811,52506.0
2020-07-14 10:00:00,57.75,58.04,57.47,57.51,47342.0,49.4897,49.7382,49.2497,49.284,47342.0
2020-07-14 10:30:00,57.56,57.81,57.51,57.72,31264.0,49.3268,49.5411,49.284,49.4639,31264.0
2020-07-14 11:00:00,57.72,57.8,57.62,57.64,17200.0,49.4639,49.5325,49.3782,49.3954,17200.0
2020-07-14 11:30:00,57.65,57.72,57.56,57.61,11537.0,49.404,49.4639,49.3268,49.3697,11537.0
2020-07-14 12:00:00,57.59,57.66,57.54,57.62,11481.0,49.3525,49.4125,49.3097,49.3782,11481.0
2020-07-14 12:30:00,57.66,57.71,57.6,57.68,35381.0,49.4125,49.4554,49.3611,49.4297,35381.0
2020-07-14 13:00:00,57.69,57.84,57.63,57.74,44313.0,49.4382,49.5668,49.3868,49.4811,44313.0
2020-07-14 13:30:00,57.73,57.92,57.73,57.88,63088.0,49.4725,49.6353,49.4725,49.6011,63088.0
2020-07-14 14:00:00,57.79,57.95,57.79,57.9,44743.0,49.5239,49.661,49.5239,49.6182,44743.0
2020-07-14 14:30:00,57.91,58.03,57.88,57.92,29608.0,49.6268,49.7296,49.6011,49.6353,29608.0
2020-07-14 15:00:00,57.9,57.91,57.77,57.81,23679.0,49.6182,49.6268,49.5068,49.5411,23679.0
2020-07-14 15:30:00,57.83,58.1,57.79,58.1,106519.0,49.5582,49.7896,49.5239,49.7896,106519.0
2020-07-15 09:30:00,58.75,59.48,58.73,58.99,48188.0,50.3466,50.9722,50.3295,50.5523,48188.0
2020-07-15 10:00:00,58.93,59.1,58.77,59.05,14768.0,50.5009,50.6466,50.3638,50.6037,14768.0
2020-07-15 10:30:00,59.06,59.2,58.89,59.04,60156.0,50.6123,50.7323,50.4666,50.5951,60156.0
2020-07-15 11:00:00,58.99,58.99,58.63,58.63,41752.0,50.5523,50.5523,50.2438,50.2438,41752.0
2020-07-15 11:30:00,58.65,58.75,58.47,58.65,24188.0,50.2609,50.3466,50.1067,50.2609,24188.0
2020-07-15 12:00:00,58.67,58.71,58.58,58.59,16305.0,50.2781,50.3123,50.2009,50.2095,16305.0
2020-07-15 12:30:00,58.59,58.59,58.37,58.46,17654.0,50.2095,50.2095,50.021,50.0981,17654.0
2020-07-15 13:00:00,58.46,58.52,58.39,58.48,11195.0,50.0981,50.1495,50.0381,50.1152,11195.0
2020-07-15 13:30:00,58.51,58.59,58.47,58.53,35781.0,50.1409,50.2095,50.1067,50.1581,35781.0
2020-07-15 14:00:00,58.53,58.65,58.42,58.58,14090.0,50.1581,50.2609,50.0638,50.2009,14090.0
2020-07-15 14:30:00,58.6,58.7,58.53,58.58,12650.0,50.2181,50.3038,50.1581,50.2009,12650.0
2020-07-15 15:00:00,58.55,58.64,58.45,58.64,17707.0,50.1752,50.2524,50.0895,50.2524,17707.0
2020-07-15 15:30:00,58.64,58.7,58.33,58.34,63235.0,50.2524,50.3038,49.9867,49.9953,63235.0
2020-07-16 09:30:00,57.93,58.27,57.63,57.91,29682.0,49.6439,49.9353,49.3868,49.6268,29682.0
2020-07-16 10:00:00,57.86,58.02,57.55,57.96,75731.0,49.5839,49.721,49.3183,49.6696,75731.0
2020-07-16 10:30:00,57.97,57.97,57.75,57.75,17418.0,49.6782,49.6782,49.4897,49.4897,17418.0
2020-07-16 11:00:00,57.76,57.77,57.56,57.62,11892.0,49.4982,49.5068,49.3268,49.3782,11892.0
2020-07-16 11:30:00,57.62,57.73,57.5,57.67,14907.0,49.3782,49.4725,49.2754,49.4211,14907.0
2020-07-16 12:00:00,57.64,57.87,57.55,57.85,20924.0,49.3954,49.5925,49.3183,49.5753,20924.0
2020-07-16 12:30:00,57.85,57.85,57.3,57.41,30978.0,49.5753,49.5753,49.104,49.1983,30978.0
2020-07-16 13:00:00,57.42,57.48,57.01,57.09,20402.0,49.2069,49.2583,48.8555,48.9241,20402.0
2020-07-16 13:30:00,57.09,57.71,56.97,57.71,35712.0,48.9241,49.4554,48.8212,49.4554,35712.0
2020-07-16 14:00:00,57.66,58.14,57.66,58.11,36211.0,49.4125,49.8239,49.4125,49.7982,36211.0
2020-07-16 14:30:00,58.11,58.18,57.82,57.98,30187.0,49.7982,49.8581,49.5496,49.6868,30187.0
2020-07-16 15:00:00,58.0,58.08,57.87,57.95,25856.0,49.7039,49.7725,49.5925,49.661,25856.0
2020-07-16 15:30:00,57.93,58.04,57.76,57.79,58896.0,49.6439,49.7382,49.4982,49.5239,58896.0
2020-07-17 09:30:00,57.9,58.0,57.3,57.87,83572.0,49.6182,49.7039,49.104,49.5925,83572.0
2020-07-17 10:00:00,57.86,57.89,57.48,57.78,44875.0,49.5839,49.6096,49.2583,49.5154,44875.0
2020-07-17 10:30:00,57.76,57.97,57.7,57.75,14587.0,49.4982,49.6782,49.4468,49.4897,14587.0
2020-07-17 11:00:00,57.77,58.05,57.73,57.94,9784.0,49.5068,49.7467,49.4725,49.6525,9784.0
2020-07-17 11:30:00,57.92,57.92,57.75,57.82,8962.0,49.6353,49.6353,49.4897,49.5496,8962.0
2020-07-17 12:00:00,57.83,57.87,57.76,57.83,8369.0,49.5582,49.5925,49.4982,49.5582,8369.0
2020-07-17 12:30:00,57.83,57.97,57.79,57.79,9933.0,49.5582,49.6782,49.5239,49.5239,9933.0
2020-07-17 13:00:00,57.78,57.85,57.73,57.81,10814.0,49.5154,49.5753,49.4725,49.5411,10814.0
2020-07-17 13:30:00,57.8,57.91,57.77,57.86,25306.0,49.5325,49.6268,49.5068,49.5839,25306.0
2020-07-17 14:00:00,57.86,57.9,57.76,57.84,37493.0,49.5839,49.6182,49.4982,49.5668,37493.0
2020-07-17 14:30:00,57.83,57.89,57.68,57.83,45931.0,49.5582,49.6096,49.4297,49.5582,45931.0
2020-07-17 15:00:00,57.83,57.89,57.8,57.84,50390.0,49.5582,49.6096,49.5325,49.5668,50390.0
2020-07-17 15:30:00,57.84,57.98,57.75,57.76,93969.0,49.5668,49.6868,49.4897,49.4982,93969.0
2020-07-20 09:30:00,57.7,57.96,57.1,57.23,42159.0,49.4468,49.6696,48.9326,49.044,42159.0
2020-07-20 10:00:00,57.24,57.5,57.24,57.45,23624.0,49.0526,49.2754,49.0526,49.2326,23624.0
2020-07-20 10:30:00,57.48,57.54,57.27,57.47,14793.0,49.2583,49.3097,49.0783,49.2497,14793.0
2020-07-20 11:00:00,57.44,57.57,57.36,57.56,35802.0,49.224,49.3354,49.1554,49.3268,35802.0
2020-07-20 11:30:00,57.54,57.54,57.42,57.53,11722.0,49.3097,49.3097,49.2069,49.3011,11722.0
2020-07-20 12:00:00,57.56,57.66,57.5,57.53,11317.0,49.3268,49.4125,49.2754,49.3011,11317.0
2020-07-20 12:30:00,57.52,57.61,57.51,57.55,8901.0,49.2926,49.3697,49.284,49.3183,8901.0
2020-07-20 13:00:00,57.56,57.64,57.51,57.62,8187.0,49.3268,49.3954,49.284,49.3782,8187.0
2020-07-20 13:30:00,57.66,57.73,57.6,57.66,11167.0,49.4125,49.4725,49.3611,49.4125,11167.0
2020-07-20 14:00:00,57.66,57.84,57.66,57.84,11938.0,49.4125,49.5668,49.4125,49.5668,11938.0
2020-07-20 14:30:00,57.83,57.83,57.7,57.79,11621.0,49.5582,49.5582,49.4468,49.5239,11621.0
2020-07-20 15:00:00,57.78,57.82,57.71,57.76,16828.0,49.5154,49.5496,49.4554,49.4982,16828.0
2020-07-20 15:30:00,57.75,57.84,57.7,57.7,53441.0,49.4897,49.5668,49.4468,49.4468,53441.0
2020-07-21 09:30:00,58.19,59.8,58.0,59.33,59155.0,49.8667,51.2464,49.7039,50.8437,59155.0
2020-07-21 10:00:00,59.34,59.84,59.15,59.46,161091.0,50.8522,51.2807,50.6894,50.9551,161091.0
2020-07-21 10:30:00,59.48,59.92,59.47,59.89,35271.0,50.9722,51.3493,50.9636,51.3236,35271.0
2020-07-21 11:00:00,59.88,60.29,59.8,60.21,47986.0,51.315,51.6663,51.2464,51.5978,47986.0
2020-07-21 11:30:00,60.23,60.55,60.23,60.55,24816.0,51.6149,51.8892,51.6149,51.8892,24816.0
2020-07-21 12:00:00,60.54,60.64,60.37,60.44,38258.0,51.8806,51.9663,51.7349,51.7949,38258.0
2020-07-21 12:30:00,60.5,60.51,59.62,59.8,101988.0,51.8463,51.8549,51.0922,51.2464,101988.0
2020-07-21 13:00:00,59.81,60.22,59.73,60.13,25777.0,51.255,51.6064,51.1864,51.5292,25777.0
2020-07-21 13:30:00,60.1,60.29,59.92,60.01,27993.0,51.5035,51.6663,51.3493,51.4264,27993.0
2020-07-21 14:00:00,60.03,60.17,60.03,60.17,19033.0,51.4435,51.5635,51.4435,51.5635,19033.0
2020-07-21 14:30:00,60.16,60.38,59.97,60.37,64046.0,51.5549,51.7435,51.3921,51.7349,64046.0
2020-07-21 15:00:00,60.35,60.42,60.05,60.17,40342.0,51.7178,51.7777,51.4607,51.5635,40342.0
2020-07-21 15:30:00,60.16,60.43,60.15,60.32,75160.0,51.5549,51.7863,51.5464,51.692,75160.0
2020-07-22 09:30:00,60.23,60.44,60.09,60.22,16154.0,51.6149,51.7949,51.4949,51.6064,16154.0
2020-07-22 10:00:00,60.21,60.73,60.13,60.59,21641.0,51.5978,52.0434,51.5292,51.9234,21641.0
2020-07-22 10:30:00,60.57,60.86,60.57,60.86,27590.0,51.9063,52.1548,51.9063,52.1548,27590.0
2020-07-22 11:00:00,60.86,60.88,60.62,60.8,19212.0,52.1548,52.1719,51.9491,52.1034,19212.0
2020-07-22 11:30:00,60.8,61.07,60.72,60.97,29065.0,52.1034,52.3348,52.0348,52.2491,29065.0
2020-07-22 12:00:00,60.96,61.31,60.96,61.23,23548.0,52.2405,52.5404,52.2405,52.4719,23548.0
2020-07-22 12:30:00,61.2,61.43,61.19,61.41,13682.0,52.4462,52.6433,52.4376,52.6261,13682.0
2020-07-22 13:00:00,61.42,61.56,61.3,61.3,25353.0,52.6347,52.7547,52.5319,52.5319,25353.0
2020-07-22 13:30:00,61.3,61.3,60.87,60.88,25981.0,52.5319,52.5319,52.1634,52.1719,25981.0
2020-07-22 14:00:00,60.86,61.23,60.84,61.09,31163.0,52.1548,52.4719,52.1377,52.3519,31163.0
2020-07-22 14:30:00,61.09,61.17,60.97,61.13,38289.0,52.3519,52.4205,52.2491,52.3862,38289.0
2020-07-22 15:00:00,61.13,61.19,61.03,61.03,116795.0,52.3862,52.4376,52.3005,52.3005,116795.0
2020-07-22 15:30:00,61.07,61.31,61.03,61.31,82072.0,52.3348,52.5404,52.3005,52.5404,82072.0
2020-07-23 09:30:00,61.14,61.55,60.89,61.18,32711.0,52.3948,52.7461,52.1805,52.429,32711.0
2020-07-23 10:00:00,61.07,61.08,60.79,60.8,27177.0,52.3348,52.3433,52.0948,52.1034,27177.0
2020-07-23 10:30:00,60.8,61.09,60.75,60.92,29502.0,52.1034,52.3519,52.0605,52.2062,29502.0
2020-07-23 11:00:00,60.92,60.98,60.71,60.84,20891.0,52.2062,52.2576,52.0263,52.1377,20891.0
2020-07-23 11:30:00,60.77,60.97,60.75,60.95,25567.0,52.0777,52.2491,52.0605,52.2319,25567.0
2020-07-23 12:00:00,60.93,60.93,60.74,60.78,69744.0,52.2148,52.2148,52.052,52.0863,69744.0
2020-07-23 12:30:00,60.74,60.92,60.7,60.86,19434.0,52.052,52.2062,52.0177,52.1548,19434.0
2020-07-23 13:00:00,60.87,60.91,60.71,60.8,16394.0,52.1634,52.1977,52.0263,52.1034,16394.0
2020-07-23 13:30:00,60.81,60.85,60.71,60.74,32700.0,52.112,52.1462,52.0263,52.052,32700.0
2020-07-23 14:00:00,60.73,60.8,60.63,60.72,36256.0,52.0434,52.1034,51.9577,52.0348,36256.0
2020-07-23 14:30:00,60.73,60.8,60.56,60.8,32777.0,52.0434,52.1034,51.8977,52.1034,32777.0
2020-07-23 15:00:00,60.8,60.89,60.69,60.74,25937.0,52.1034,52.1805,52.0091,52.052,25937.0
2020-07-23 15:30:00,60.75,60.81,60.47,60.55,95954.0,52.0605,52.112,51.8206,51.8892,95954.0
2020-07-24 09:30:00,60.55,60.55,59.12,59.62,45530.0,51.8892,51.8892,50.6637,51.0922,45530.0
2020-07-24 10:00:00,59.48,59.64,59.03,59.35,22257.0,50.9722,51.1093,50.5866,50.8608,22257.0
2020-07-24 10:30:00,59.39,59.79,59.27,59.79,28860.0,50.8951,51.2379,50.7922,51.2379,28860.0
2020-07-24 11:00:00,59.78,59.78,59.34,59.41,11300.0,51.2293,51.2293,50.8522,50.9122,11300.0
2020-07-24 11:30:00,59.41,59.52,59.36,59.5,25142.0,50.9122,51.0065,50.8694,50.9893,25142.0
2020-07-24 12:00:00,59.52,59.57,59.47,59.53,8919.0,51.0065,51.0493,50.9636,51.015,8919.0
2020-07-24 12:30:00,59.53,59.58,59.49,59.52,14081.0,51.015,51.0579,50.9808,51.0065,14081.0
2020-07-24 13:00:00,59.5,59.6,59.45,59.6,25193.0,50.9893,51.075,50.9465,51.075,25193.0
2020-07-24 13:30:00,59.59,59.71,59.5,59.71,12116.0,51.0665,51.1693,50.9893,51.1693,12116.0
2020-07-24 14:00:00,59.71,59.79,59.67,59.76,19203.0,51.1693,51.2379,51.135,51.2121,19203.0
2020-07-24 14:30:00,59.76,59.9,59.71,59.87,20596.0,51.2121,51.3321,51.1693,51.3064,20596.0
2020-07-24 15:00:00,59.91,60.12,59.86,60.05,43069.0,51.3407,51.5207,51.2978,51.4607,43069.0
2020-07-24 15:30:00,60.07,60.15,60.01,60.13,132375.0,51.4778,51.5464,51.4264,51.5292,132375.0
2020-07-27 09:30:00,60.11,61.06,59.95,60.78,64397.0,51.5121,52.3262,51.375,52.0863,64397.0
2020-07-27 10:00:00,60.73,61.02,60.41,60.77,41305.0,52.0434,52.2919,51.7692,52.0777,41305.0
2020-07-27 10:30:00,60.72,61.15,60.71,61.03,32230.0,52.0348,52.4033,52.0263,52.3005,32230.0
2020-07-27 11:00:00,60.99,61.11,60.9,60.98,19910.0,52.2662,52.3691,52.1891,52.2576,19910.0
2020-07-27 11:30:00,60.99,60.99,60.83,60.94,13942.0,52.2662,52.2662,52.1291,52.2234,13942.0
2020-07-27 12:00:00,60.94,61.1,60.87,61.1,8079.0,52.2234,52.3605,52.1634,52.3605,8079.0
2020-07-27 12:30:00,61.1,61.24,61.02,61.2,7236.0,52.3605,52.4805,52.2919,52.4462,7236.0
2020-07-27 13:00:00,61.22,61.38,61.17,61.38,15650.0,52.4633,52.6004,52.4205,52.6004,15650.0
2020-07-27 13:30:00,61.4,61.43,61.29,61.33,12922.0,52.6176,52.6433,52.5233,52.5576,12922.0
2020-07-27 14:00:00,61.32,61.43,61.32,61.39,15773.0,52.549,52.6433,52.549,52.609,15773.0
2020-07-27 14:30:00,61.4,61.45,61.26,61.26,40885.0,52.6176,52.6604,52.4976,52.4976,40885.0
2020-07-27 15:00:00,61.23,61.3,61.09,61.24,43234.0,52.4719,52.5319,52.3519,52.4805,43234.0
2020-07-27 15:30:00,61.24,61.55,61.24,61.53,86795.0,52.4805,52.7461,52.4805,52.729,86795.0
2020-07-28 09:30:00,61.13,61.26,60.96,61.06,19024.0,52.3862,52.4976,52.2405,52.3262,19024.0
2020-07-28 10:00:00,61.13,61.49,61.11,61.46,24102.0,52.3862,52.6947,52.3691,52.669,24102.0
2020-07-28 10:30:00,61.43,61.58,61.33,61.51,11160.0,52.6433,52.7718,52.5576,52.7118,11160.0
2020-07-28 11:00:00,61.51,61.55,61.3,61.46,33170.0,52.7118,52.7461,52.5319,52.669,33170.0
2020-07-28 11:30:00,61.47,61.53,61.42,61.45,11723.0,52.6776,52.729,52.6347,52.6604,11723.0
2020-07-28 12:00:00,61.49,61.49,61.34,61.39,47325.0,52.6947,52.6947,52.5662,52.609,47325.0
2020-07-28 12:30:00,61.38,61.45,61.38,61.43,10093.0,52.6004,52.6604,52.6004,52.6433,10093.0
2020-07-28 13:00:00,61.43,61.52,61.37,61.45,13595.0,52.6433,52.7204,52.5919,52.6604,13595.0
2020-07-28 13:30:00,61.47,61.57,61.39,61.57,62994.0,52.6776,52.7633,52.609,52.7633,62994.0
2020-07-28 14:00:00,61.59,61.62,61.52,61.56,20235.0,52.7804,52.8061,52.7204,52.7547,20235.0
2020-07-28 14:30:00,61.55,61.59,61.5,61.55,14686.0,52.7461,52.7804,52.7033,52.7461,14686.0
2020-07-28 15:00:00,61.54,61.62,61.45,61.45,17005.0,52.7375,52.8061,52.6604,52.6604,17005.0
2020-07-28 15:30:00,61.43,61.54,61.38,61.45,95039.0,52.6433,52.7375,52.6004,52.6604,95039.0
2020-07-29 09:30:00,61.64,61.82,61.45,61.59,37105.0,52.8232,52.9775,52.6604,52.7804,37105.0
2020-07-29 10:00:00,61.59,61.89,61.58,61.61,17729.0,52.7804,53.0375,52.7718,52.7975,17729.0
2020-07-29 10:30:00,61.54,61.79,61.54,61.71,23471.0,52.7375,52.9518,52.7375,52.8832,23471.0
2020-07-29 11:00:00,61.76,61.83,61.5,61.69,23066.0,52.9261,52.9861,52.7033,52.8661,23066.0
2020-07-29 11:30:00,61.69,61.89,61.63,61.63,20994.0,52.8661,53.0375,52.8147,52.8147,20994.0
2020-07-29 12:00:00,61.67,61.85,61.64,61.8,14513.0,52.849,53.0032,52.8232,52.9604,14513.0
2020-07-29 12:30:00,61.77,62.01,61.69,61.84,12718.0,52.9346,53.1403,52.8661,52.9946,12718.0
2020-07-29 13:00:00,61.85,61.94,61.8,61.89,5136.0,53.0032,53.0803,52.9604,53.0375,5136.0
2020-07-29 13:30:00,61.88,61.99,61.82,61.99,10253.0,53.0289,53.1232,52.9775,53.1232,10253.0
2020-07-29 14:00:00,62.0,62.07,61.88,61.89,12020.0,53.1317,53.1917,53.0289,53.0375,12020.0
2020-07-29 14:30:00,61.9,62.18,61.9,62.01,34481.0,53.0461,53.286,53.0461,53.1403,34481.0
2020-07-29 15:00:00,62.03,62.24,61.97,62.2,33488.0,53.1575,53.3374,53.106,53.3031,33488.0
2020-07-29 15:30:00,62.18,62.48,62.17,62.48,88976.0,53.286,53.5431,53.2774,53.5431,88976.0
2020-07-30 09:30:00,61.6,61.7,61.35,61.43,24077.0,52.789,52.8747,52.5747,52.6433,24077.0
2020-07-30 10:00:00,61.42,61.66,61.22,61.36,36118.0,52.6347,52.8404,52.4633,52.5833,36118.0
2020-07-30 10:30:00,61.32,61.63,61.31,61.52,30097.0,52.549,52.8147,52.5404,52.7204,30097.0
2020-07-30 11:00:00,61.44,61.84,61.44,61.7,33468.0,52.6518,52.9946,52.6518,52.8747,33468.0
2020-07-30 11:30:00,61.69,61.94,61.68,61.89,17569.0,52.8661,53.0803,52.8575,53.0375,17569.0
2020-07-30 12:00:00,61.9,62.29,61.9,62.25,16859.0,53.0461,53.3803,53.0461,53.346,16859.0
2020-07-30 12:30:00,62.22,62.35,62.0,62.3,19221.0,53.3203,53.4317,53.1317,53.3888,19221.0
2020-07-30 13:00:00,62.26,62.3,62.05,62.11,12720.0,53.3546,53.3888,53.1746,53.226,12720.0
2020-07-30 13:30:00,62.13,62.27,62.07,62.19,21863.0,53.2432,53.3631,53.1917,53.2946,21863.0
2020-07-30 14:00:00,62.18,62.22,62.04,62.12,37772.0,53.286,53.3203,53.166,53.2346,37772.0
2020-07-30 14:30:00,62.12,62.24,62.08,62.24,36063.0,53.2346,53.3374,53.2003,53.3374,36063.0
2020-07-30 15:00:00,62.25,62.35,62.16,62.28,56087.0,53.346,53.4317,53.2689,53.3717,56087.0
2020-07-30 15:30:00,62.28,62.29,62.0,62.11,99915.0,53.3717,53.3803,53.1317,53.226,99915.0
2020-07-31 09:30:00,61.86,61.96,61.38,61.57,15038.0,53.0118,53.0975,52.6004,52.7633,15038.0
2020-07-31 10:00:00,61.54,61.68,61.25,61.33,48974.0,52.7375,52.8575,52.489,52.5576,48974.0
2020-07-31 10:30:00,61.29,61.5,61.24,61.33,84303.0,52.5233,52.7033,52.4805,52.5576,84303.0
2020-07-31 11:00:00,61.32,61.43,61.16,61.35,11675.0,52.549,52.6433,52.4119,52.5747,11675.0
2020-07-31 11:30:00,61.34,61.45,61.2,61.32,51049.0,52.5662,52.6604,52.4462,52.549,51049.0
2020-07-31 12:00:00,61.29,61.32,61.15,61.27,48034.0,52.5233,52.549,52.4033,52.5062,48034.0
2020-07-31 12:30:00,61.25,61.36,61.0,61.05,129584.0,52.489,52.5833,52.2748,52.3176,129584.0
2020-07-31 13:00:00,61.04,61.29,61.04,61.29,28945.0,52.3091,52.5233,52.3091,52.5233,28945.0
2020-07-31 13:30:00,61.29,61.31,61.18,61.19,11289.0,52.5233,52.5404,52.429,52.4376,11289.0
2020-07-31 14:00:00,61.19,61.29,61.1,61.18,28520.0,52.4376,52.5233,52.3605,52.429,28520.0
2020-07-31 14:30:00,61.17,61.2,61.04,61.2,28150.0,52.4205,52.4462,52.3091,52.4462,28150.0
2020-07-31 15:00:00,61.2,61.29,61.18,61.23,14971.0,52.4462,52.5233,52.429,52.4719,14971.0
2020-07-31 15:30:00,61.24,61.52,61.18,61.52,125259.0,52.4805,52.7204,52.429,52.7204,125259.0
2020-08-03 09:30:00,61.29,61.29,60.05,60.05,97538.0,52.5233,52.5233,51.4607,51.4607,97538.0
2020-08-03 10:00:00,60.05,60.34,60.01,60.27,32135.0,51.4607,51.7092,51.4264,51.6492,32135.0
2020-08-03 10:30:00,60.25,60.32,60.03,60.12,34197.0,51.6321,51.692,51.4435,51.5207,34197.0
2020-08-03 11:00:00,60.1,60.23,60.08,60.13,15004.0,51.5035,51.6149,51.4864,51.5292,15004.0
2020-08-03 11:30:00,60.17,60.23,60.13,60.19,29546.0,51.5635,51.6149,51.5292,51.5806,29546.0
2020-08-03 12:00:00,60.2,60.26,60.15,60.21,35925.0,51.5892,51.6406,51.5464,51.5978,35925.0
2020-08-03 12:30:00,60.21,60.28,60.19,60.23,8476.0,51.5978,51.6578,51.5806,51.6149,8476.0
2020-08-03 13:00:00,60.23,60.24,60.19,60.24,9344.0,51.6149,51.6235,51.5806,51.6235,9344.0
2020-08-03 13:30:00,60.24,60.29,60.21,60.21,8400.0,51.6235,51.6663,51.5978,51.5978,8400.0
2020-08-03 14:00:00,60.21,60.26,60.15,60.16,33155.0,51.5978,51.6406,51.5464,51.5549,33155.0
2020-08-03 14:30:00,60.16,60.2,60.13,60.16,47142.0,51.5549,51.5892,51.5292,51.5549,47142.0
2020-08-03 15:00:00,60.16,60.19,59.97,60.05,61832.0,51.5549,51.5806,51.3921,51.4607,61832.0
2020-08-03 15:30:00,60.03,60.07,59.81,60.0,129291.0,51.4435,51.4778,51.255,51.4178,129291.0
2020-08-04 09:30:00,60.01,60.01,59.44,59.66,14154.0,51.4264,51.4264,50.9379,51.1265,14154.0
2020-08-04 10:00:00,59.67,59.93,59.65,59.65,27202.0,51.135,51.3578,51.1179,51.1179,27202.0
2020-08-04 10:30:00,59.67,59.77,59.61,59.68,21595.0,51.135,51.2207,51.0836,51.1436,21595.0
2020-08-04 11:00:00,59.74,59.74,59.27,59.27,16783.0,51.195,51.195,50.7922,50.7922,16783.0
2020-08-04 11:30:00,59.25,59.54,58.83,58.83,68442.0,50.7751,51.0236,50.4152,50.4152,68442.0
2020-08-04 12:00:00,58.84,58.94,58.45,58.48,128768.0,50.4237,50.5094,50.0895,50.1152,128768.0
2020-08-04 12:30:00,58.48,58.64,58.3,58.49,55073.0,50.1152,50.2524,49.961,50.1238,55073.0
2020-08-04 13:00:00,58.5,58.54,58.38,58.4,41109.0,50.1324,50.1667,50.0295,50.0467,41109.0
2020-08-04 13:30:00,58.4,58.47,58.03,58.31,119901.0,50.0467,50.1067,49.7296,49.9696,119901.0
2020-08-04 14:00:00,58.31,58.36,58.13,58.2,64084.0,49.9696,50.0124,49.8153,49.8753,64084.0
2020-08-04 14:30:00,58.2,58.25,57.98,58.0,74849.0,49.8753,49.9181,49.6868,49.7039,74849.0
2020-08-04 15:00:00,58.0,58.05,57.5,57.79,115107.0,49.7039,49.7467,49.2754,49.5239,115107.0
2020-08-04 15:30:00,57.78,57.85,57.65,57.75,196148.0,49.5154,49.5753,49.404,49.4897,196148.0
2020-08-05 09:30:00,58.09,58.79,57.91,58.73,18982.0,49.781,50.3809,49.6268,50.3295,18982.0
2020-08-05 10:00:00,58.75,58.81,58.32,58.48,23293.0,50.3466,50.398,49.9781,50.1152,23293.0
2020-08-05 10:30:00,58.48,59.34,58.48,59.1,22955.0,50.1152,50.8522,50.1152,50.6466,22955.0
2020-08-05 11:00:00,59.13,59.86,59.13,59.75,17232.0,50.6723,51.2978,50.6723,51.2036,17232.0
2020-08-05 11:30:00,59.76,59.77,58.84,58.95,25727.0,51.2121,51.2207,50.4237,50.518,25727.0
2020-08-05 12:00:00,58.91,59.24,58.88,58.9,20340.0,50.4837,50.7665,50.458,50.4752,20340.0
2020-08-05 12:30:00,58.89,58.89,58.47,58.48,22725.0,50.4666,50.4666,50.1067,50.1152,22725.0
2020-08-05 13:00:00,58.49,58.5,58.16,58.22,13768.0,50.1238,50.1324,49.841,49.8924,13768.0
2020-08-05 13:30:00,58.22,58.25,58.04,58.06,12297.0,49.8924,49.9181,49.7382,49.7553,12297.0
2020-08-05 14:00:00,58.08,58.2,58.08,58.17,6864.0,49.7725,49.8753,49.7725,49.8496,6864.0
2020-08-05 14:30:00,58.18,58.24,58.11,58.2,14578.0,49.8581,49.9096,49.7982,49.8753,14578.0
2020-08-05 15:00:00,58.2,58.31,58.2,58.26,14126.0,49.8753,49.9696,49.8753,49.9267,14126.0
2020-08-05 15:30:00,58.26,58.33,57.99,58.03,91410.0,49.9267,49.9867,49.6953,49.7296,91410.0
2020-08-06 09:30:00,57.81,58.44,57.81,58.31,24415.0,49.5411,50.081,49.5411,49.9696,24415.0
2020-08-06 10:00:00,58.31,58.73,57.92,58.73,31236.0,49.9696,50.3295,49.6353,50.3295,31236.0
2020-08-06 10:30:00,58.73,58.93,58.16,58.32,33899.0,50.3295,50.5009,49.841,49.9781,33899.0
2020-08-06 11:00:00,58.29,58.36,58.11,58.14,5818.0,49.9524,50.0124,49.7982,49.8239,5818.0
2020-08-06 11:30:00,58.15,58.15,57.92,58.04,11896.0,49.8324,49.8324,49.6353,49.7382,11896.0
2020-08-06 12:00:00,58.04,58.09,57.94,58.04,15500.0,49.7382,49.781,49.6525,49.7382,15500.0
2020-08-06 12:30:00,58.02,58.05,57.89,57.92,19474.0,49.721,49.7467,49.6096,49.6353,19474.0
2020-08-06 13:00:00,57.96,58.06,57.79,57.8,20903.0,49.6696,49.7553,49.5239,49.5325,20903.0
2020-08-06 13:30:00,57.82,57.89,57.7,57.86,29611.0,49.5496,49.6096,49.4468,49.5839,29611.0
2020-08-06 14:00:00,57.85,58.17,57.85,58.1,20164.0,49.5753,49.8496,49.5753,49.7896,20164.0
2020-08-06 14:30:00,58.13,58.26,58.1,58.2,11262.0,49.8153,49.9267,49.7896,49.8753,11262.0
2020-08-06 15:00:00,58.2,58.42,58.2,58.33,11879.0,49.8753,50.0638,49.8753,49.9867,11879.0
2020-08-06 15:30:00,58.33,58.42,58.29,58.39,41530.0,49.9867,50.0638,49.9524,50.0381,41530.0
2020-08-07 09:30:00,58.19,58.19,57.77,57.97,31687.0,49.8667,49.8667,49.5068,49.6782,31687.0
2020-08-07 10:00:00,58.01,58.08,57.79,57.89,6738.0,49.7125,49.7725,49.5239,49.6096,6738.0
2020-08-07 10:30:00,57.91,57.98,57.68,57.92,25694.0,49.6268,49.6868,49.4297,49.6353,25694.0
2020-08-07 11:00:00,57.93,58.13,57.66,58.08,44204.0,49.6439,49.8153,49.4125,49.7725,44204.0
2020-08-07 11:30:00,58.13,58.13,57.84,57.88,24785.0,49.8153,49.8153,49.5668,49.6011,24785.0
2020-08-07 12:00:00,57.89,57.92,57.61,57.66,30423.0,49.6096,49.6353,49.3697,49.4125,30423.0
2020-08-07 12:30:00,57.65,58.04,57.63,57.8,52331.0,49.404,49.7382,49.3868,49.5325,52331.0
2020-08-07 13:00:00,57.78,58.0,57.73,58.0,44519.0,49.5154,49.7039,49.4725,49.7039,44519.0
2020-08-07 13:30:00,58.02,58.1,57.51,57.76,38658.0,49.721,49.7896,49.284,49.4982,38658.0
2020-08-07 14:00:00,57.76,57.79,57.61,57.7,25309.0,49.4982,49.5239,49.3697,49.4468,25309.0
2020-08-07 14:30:00,57.71,58.05,57.7,57.98,14520.0,49.4554,49.7467,49.4468,49.6868,14520.0
2020-08-07 15:00:00,57.96,57.98,57.84,57.92,24128.0,49.6696,49.6868,49.5668,49.6353,24128.0
2020-08-07 15:30:00,57.91,58.03,57.82,57.84,116964.0,49.6268,49.7296,49.5496,49.5668,116964.0
2020-08-10 09:30:00,58.18,58.47,57.97,58.0,20261.0,49.8581,50.1067,49.6782,49.7039,20261.0
2020-08-10 10:00:00,58.05,58.27,57.94,58.27,48716.0,49.7467,49.9353,49.6525,49.9353,48716.0
2020-08-10 10:30:00,58.26,58.49,58.22,58.28,22516.0,49.9267,50.1238,49.8924,49.9438,22516.0
2020-08-10 11:00:00,58.35,58.51,58.34,58.44,4768.0,50.0038,50.1409,49.9953,50.081,4768.0
2020-08-10 11:30:00,58.42,58.52,58.38,58.39,16833.0,50.0638,50.1495,50.0295,50.0381,16833.0
2020-08-10 12:00:00,58.39,58.45,58.1,58.12,17295.0,50.0381,50.0895,49.7896,49.8067,17295.0
2020-08-10 12:30:00,58.14,58.18,58.1,58.15,15239.0,49.8239,49.8581,49.7896,49.8324,15239.0
2020-08-10 13:00:00,58.14,58.27,58.1,58.12,24287.0,49.8239,49.9353,49.7896,49.8067,24287.0
2020-08-10 13:30:00,58.13,58.29,58.13,58.29,13648.0,49.8153,49.9524,49.8153,49.9524,13648.0
2020-08-10 14:00:00,58.27,58.31,58.11,58.13,37503.0,49.9353,49.9696,49.7982,49.8153,37503.0
2020-08-10 14:30:00,58.13,58.27,58.13,58.25,7071.0,49.8153,49.9353,49.8153,49.9181,7071.0
2020-08-10 15:00:00,58.27,58.35,58.23,58.32,7805.0,49.9353,50.0038,49.901,49.9781,7805.0
2020-08-10 15:30:00,58.32,58.41,58.23,58.4,36149.0,49.9781,50.0552,49.901,50.0467,36149.0
2020-08-11 09:30:00,59.37,60.66,59.21,59.86,44815.0,50.8779,51.9834,50.7408,51.2978,44815.0
2020-08-11 10:00:00,59.78,59.79,59.35,59.45,21236.0,51.2293,51.2379,50.8608,50.9465,21236.0
2020-08-11 10:30:00,59.34,59.77,59.31,59.73,22616.0,50.8522,51.2207,50.8265,51.1864,22616.0
2020-08-11 11:00:00,59.75,59.88,59.54,59.62,20608.0,51.2036,51.315,51.0236,51.0922,20608.0
2020-08-11 11:30:00,59.61,59.85,59.55,59.85,44378.0,51.0836,51.2893,51.0322,51.2893,44378.0
2020-08-11 12:00:00,59.81,59.91,59.75,59.85,11659.0,51.255,51.3407,51.2036,51.2893,11659.0
2020-08-11 12:30:00,59.85,59.88,59.75,59.84,9117.0,51.2893,51.315,51.2036,51.2807,9117.0
2020-08-11 13:00:00,59.77,59.85,59.63,59.83,17989.0,51.2207,51.2893,51.1007,51.2721,17989.0
2020-08-11 13:30:00,59.82,59.89,59.6,59.68,19264.0,51.2636,51.3236,51.075,51.1436,19264.0
2020-08-11 14:00:00,59.67,59.72,59.31,59.31,19277.0,51.135,51.1779,50.8265,50.8265,19277.0
2020-08-11 14:30:00,59.3,59.6,59.23,59.47,106615.0,50.8179,51.075,50.758,50.9636,106615.0
2020-08-11 15:00:00,59.41,59.55,59.06,59.26,85666.0,50.9122,51.0322,50.6123,50.7837,85666.0
2020-08-11 15:30:00,59.24,59.24,59.03,59.14,66962.0,50.7665,50.7665,50.5866,50.6808,66962.0
2020-08-12 09:30:00,59.63,60.15,59.57,59.95,53731.0,51.1007,51.5464,51.0493,51.375,53731.0
2020-08-12 10:00:00,59.95,59.95,59.63,59.76,24369.0,51.375,51.375,51.1007,51.2121,24369.0
2020-08-12 10:30:00,59.77,59.87,59.68,59.85,31403.0,51.2207,51.3064,51.1436,51.2893,31403.0
2020-08-12 11:00:00,59.82,59.93,59.75,59.87,20935.0,51.2636,51.3578,51.2036,51.3064,20935.0
2020-08-12 11:30:00,59.88,59.88,59.58,59.6,39655.0,51.315,51.315,51.0579,51.075,39655.0
2020-08-12 12:00:00,59.58,59.74,59.43,59.74,26457.0,51.0579,51.195,50.9294,51.195,26457.0
2020-08-12 12:30:00,59.82,59.84,59.67,59.83,8360.0,51.2636,51.2807,51.135,51.2721,8360.0
2020-08-12 13:00:00,59.85,59.99,59.71,59.99,11058.0,51.2893,51.4093,51.1693,51.4093,11058.0
2020-08-12 13:30:00,60.0,60.04,59.91,60.04,9543.0,51.4178,51.4521,51.3407,51.4521,9543.0
2020-08-12 14:00:00,60.04,60.04,59.9,59.92,10046.0,51.4521,51.4521,51.3321,51.3493,10046.0
2020-08-12 14:30:00,59.9,59.93,59.72,59.73,8930.0,51.3321,51.3578,51.1779,51.1864,8930.0
2020-08-12 15:00:00,59.7,59.73,59.6,59.71,10952.0,51.1607,51.1864,51.075,51.1693,10952.0
2020-08-12 15:30:00,59.7,59.7,59.5,59.63,64072.0,51.1607,51.1607,50.9893,51.1007,64072.0
2020-08-13 09:30:00,59.31,59.56,58.68,58.98,33184.0,50.8265,51.0408,50.2866,50.5437,33184.0
2020-08-13 10:00:00,59.0,59.47,58.99,59.41,16516.0,50.5609,50.9636,50.5523,50.9122,16516.0
2020-08-13 10:30:00,59.39,59.5,59.16,59.33,19363.0,50.8951,50.9893,50.698,50.8437,19363.0
2020-08-13 11:00:00,59.24,59.35,59.16,59.27,17351.0,50.7665,50.8608,50.698,50.7922,17351.0
2020-08-13 11:30:00,59.27,59.85,59.24,59.84,17986.0,50.7922,51.2893,50.7665,51.2807,17986.0
2020-08-13 12:00:00,59.88,60.63,59.88,60.55,37692.0,51.315,51.9577,51.315,51.8892,37692.0
2020-08-13 12:30:00,60.56,60.7,60.27,60.27,13750.0,51.8977,52.0177,51.6492,51.6492,13750.0
2020-08-13 13:00:00,60.26,60.37,60.07,60.27,26030.0,51.6406,51.7349,51.4778,51.6492,26030.0
2020-08-13 13:30:00,60.27,60.59,60.11,60.14,17159.0,51.6492,51.9234,51.5121,51.5378,17159.0
2020-08-13 14:00:00,60.17,60.17,59.91,59.94,20916.0,51.5635,51.5635,51.3407,51.3664,20916.0
2020-08-13 14:30:00,59.95,60.01,59.77,59.83,12434.0,51.375,51.4264,51.2207,51.2721,12434.0
2020-08-13 15:00:00,59.83,59.96,59.71,59.94,15745.0,51.2721,51.3835,51.1693,51.3664,15745.0
2020-08-13 15:30:00,59.92,59.98,59.75,59.91,50306.0,51.3493,51.4007,51.2036,51.3407,50306.0
2020-08-14 09:30:00,59.54,60.81,59.37,60.4,43514.0,51.0236,52.112,50.8779,51.7606,43514.0
2020-08-14 10:00:00,60.39,60.65,60.27,60.59,19290.0,51.752,51.9748,51.6492,51.9234,19290.0
2020-08-14 10:30:00,60.65,60.99,60.65,60.9,22153.0,51.9748,52.2662,51.9748,52.1891,22153.0
2020-08-14 11:00:00,61.0,61.09,60.84,60.87,9960.0,52.2748,52.3519,52.1377,52.1634,9960.0
2020-08-14 11:30:00,60.9,60.93,60.86,60.93,9262.0,52.1891,52.2148,52.1548,52.2148,9262.0
2020-08-14 12:00:00,60.97,61.2,60.97,61.2,9554.0,52.2491,52.4462,52.2491,52.4462,9554.0
2020-08-14 12:30:00,61.22,61.46,61.11,61.33,22524.0,52.4633,52.669,52.3691,52.5576,22524.0
2020-08-14 13:00:00,61.29,61.33,61.26,61.32,13004.0,52.5233,52.5576,52.4976,52.549,13004.0
2020-08-14 13:30:00,61.34,61.61,61.34,61.6,7580.0,52.5662,52.7975,52.5662,52.789,7580.0
2020-08-14 14:00:00,61.6,61.69,61.55,61.67,9092.0,52.789,52.8661,52.7461,52.849,9092.0
2020-08-14 14:30:00,61.68,61.69,61.35,61.35,20843.0,52.8575,52.8661,52.5747,52.5747,20843.0
2020-08-14 15:00:00,61.36,61.36,61.12,61.24,16251.0,52.5833,52.5833,52.3776,52.4805,16251.0
2020-08-14 15:30:00,61.23,61.31,61.12,61.31,61154.0,52.4719,52.5404,52.3776,52.5404,61154.0
2020-08-17 09:30:00,61.14,61.14,60.35,60.78,43154.0,52.3948,52.3948,51.7178,52.0863,43154.0
2020-08-17 10:00:00,60.73,60.93,60.64,60.77,26245.0,52.0434,52.2148,51.9663,52.0777,26245.0
2020-08-17 10:30:00,60.78,60.96,60.61,60.91,24507.0,52.0863,52.2405,51.9406,52.1977,24507.0
2020-08-17 11:00:00,60.97,61.13,60.96,61.09,10620.0,52.2491,52.3862,52.2405,52.3519,10620.0
2020-08-17 11:30:00,61.04,61.09,60.97,61.05,3650.0,52.3091,52.3519,52.2491,52.3176,3650.0
2020-08-17 12:00:00,61.04,61.51,61.04,61.48,14449.0,52.3091,52.7118,52.3091,52.6861,14449.0
2020-08-17 12:30:00,61.42,61.42,61.25,61.34,5027.0,52.6347,52.6347,52.489,52.5662,5027.0
2020-08-17 13:00:00,61.32,61.35,61.17,61.17,4261.0,52.549,52.5747,52.4205,52.4205,4261.0
2020-08-17 13:30:00,61.17,61.25,61.05,61.14,6705.0,52.4205,52.489,52.3176,52.3948,6705.0
2020-08-17 14:00:00,61.14,61.29,61.13,61.17,7673.0,52.3948,52.5233,52.3862,52.4205,7673.0
2020-08-17 14:30:00,61.15,61.24,61.03,61.11,21502.0,52.4033,52.4805,52.3005,52.3691,21502.0
2020-08-17 15:00:00,61.11,61.11,60.94,60.96,12094.0,52.3691,52.3691,52.2234,52.2405,12094.0
2020-08-17 15:30:00,60.93,61.01,60.85,60.9,38262.0,52.2148,52.2834,52.1462,52.1891,38262.0
2020-08-18 09:30:00,60.7,60.85,60.37,60.44,33678.0,52.621,52.7511,52.335,52.3957,33678.0
2020-08-18 10:00:00,60.41,60.51,60.09,60.09,23720.0,52.3696,52.4563,52.0922,52.0922,23720.0
2020-08-18 10:30:00,60.12,60.15,59.99,60.05,25264.0,52.1182,52.1442,52.0055,52.0576,25264.0
2020-08-18 11:00:00,60.06,60.19,59.8,59.8,27732.0,52.0662,52.1789,51.8408,51.8408,27732.0
2020-08-18 11:30:00,59.83,59.83,59.56,59.59,5577.0,51.8668,51.8668,51.6328,51.6588,5577.0
2020-08-18 12:00:00,59.58,59.76,59.57,59.68,4675.0,51.6501,51.8062,51.6414,51.7368,4675.0
2020-08-18 12:30:00,59.69,59.79,59.66,59.69,4835.0,51.7455,51.8322,51.7195,51.7455,4835.0
2020-08-18 13:00:00,59.66,59.66,59.33,59.34,2500.0,51.7195,51.7195,51.4334,51.4421,2500.0
2020-08-18 13:30:00,59.35,59.47,59.35,59.47,1944.0,51.4507,51.5548,51.4507,51.5548,1944.0
2020-08-18 14:00:00,59.46,59.47,59.38,59.43,7193.0,51.5461,51.5548,51.4767,51.5201,7193.0
2020-08-18 14:30:00,59.43,59.43,59.17,59.38,21276.0,51.5201,51.5201,51.2947,51.4767,21276.0
2020-08-18 15:00:00,59.36,59.42,59.3,59.35,5952.0,51.4594,51.5114,51.4074,51.4507,5952.0
2020-08-18 15:30:00,59.37,59.55,59.36,59.45,26227.0,51.4681,51.6241,51.4594,51.5374,26227.0
2020-08-19 09:30:00,59.26,59.32,59.13,59.16,13579.0,51.3727,51.4247,51.26,51.286,13579.0
2020-08-19 10:00:00,59.12,59.2,59.03,59.12,12549.0,51.2513,51.3207,51.1733,51.2513,12549.0
2020-08-19 10:30:00,59.14,59.19,58.97,59.09,14509.0,51.2687,51.312,51.1213,51.2253,14509.0
2020-08-19 11:00:00,59.07,59.07,58.99,59.05,13040.0,51.208,51.208,51.1386,51.1907,13040.0
2020-08-19 11:30:00,59.06,59.12,59.02,59.05,6980.0,51.1993,51.2513,51.1646,51.1907,6980.0
2020-08-19 12:00:00,59.05,59.07,58.99,59.01,11002.0,51.1907,51.208,51.1386,51.156,11002.0
2020-08-19 12:30:00,59.01,59.17,58.97,59.05,19486.0,51.156,51.2947,51.1213,51.1907,19486.0
2020-08-19 13:00:00,59.05,59.16,59.01,59.12,18063.0,51.1907,51.286,51.156,51.2513,18063.0
2020-08-19 13:30:00,59.09,59.12,59.04,59.11,14695.0,51.2253,51.2513,51.182,51.2427,14695.0
2020-08-19 14:00:00,59.11,59.15,58.87,59.01,20092.0,51.2427,51.2773,51.0346,51.156,20092.0
2020-08-19 14:30:00,59.02,59.12,58.98,59.02,29890.0,51.1646,51.2513,51.13,51.1646,29890.0
2020-08-19 15:00:00,59.0,59.02,58.67,58.75,18014.0,51.1473,51.1646,50.8612,50.9306,18014.0
2020-08-19 15:30:00,58.75,58.75,58.46,58.46,70731.0,50.9306,50.9306,50.6792,50.6792,70731.0
2020-08-20 09:30:00,58.0,58.13,57.75,58.0,41181.0,50.2804,50.3931,50.0637,50.2804,41181.0
2020-08-20 10:00:00,58.0,58.23,57.83,58.19,18413.0,50.2804,50.4798,50.133,50.4451,18413.0
2020-08-20 10:30:00,58.2,58.24,58.12,58.15,26659.0,50.4538,50.4885,50.3844,50.4104,26659.0
2020-08-20 11:00:00,58.13,58.23,58.02,58.21,16154.0,50.3931,50.4798,50.2977,50.4625,16154.0
2020-08-20 11:30:00,58.19,58.38,58.14,58.38,12155.0,50.4451,50.6098,50.4018,50.6098,12155.0
2020-08-20 12:00:00,58.36,58.39,58.15,58.28,29636.0,50.5925,50.6185,50.4104,50.5231,29636.0
2020-08-20 12:30:00,58.31,58.55,58.28,58.47,8815.0,50.5491,50.7572,50.5231,50.6879,8815.0
2020-08-20 13:00:00,58.49,58.51,58.31,58.32,7190.0,50.7052,50.7225,50.5491,50.5578,7190.0
2020-08-20 13:30:00,58.37,58.38,58.3,58.35,11327.0,50.6012,50.6098,50.5405,50.5838,11327.0
2020-08-20 14:00:00,58.37,58.57,58.31,58.54,4600.0,50.6012,50.7745,50.5491,50.7485,4600.0
2020-08-20 14:30:00,58.55,58.77,58.52,58.77,5859.0,50.7572,50.9479,50.7312,50.9479,5859.0
2020-08-20 15:00:00,58.77,58.98,58.77,58.94,9773.0,50.9479,51.13,50.9479,51.0953,9773.0
2020-08-20 15:30:00,58.94,58.95,58.55,58.56,31625.0,51.0953,51.104,50.7572,50.7659,31625.0
2020-08-21 09:30:00,58.36,58.63,58.12,58.36,18312.0,50.5925,50.8266,50.3844,50.5925,18312.0
2020-08-21 10:00:00,58.4,58.4,58.23,58.28,9711.0,50.6272,50.6272,50.4798,50.5231,9711.0
2020-08-21 10:30:00,58.29,58.32,58.15,58.24,6819.0,50.5318,50.5578,50.4104,50.4885,6819.0
2020-08-21 11:00:00,58.26,58.29,58.11,58.14,4100.0,50.5058,50.5318,50.3758,50.4018,4100.0
2020-08-21 11:30:00,58.14,58.18,58.1,58.16,5220.0,50.4018,50.4364,50.3671,50.4191,5220.0
2020-08-21 12:00:00,58.14,58.18,58.14,58.16,6302.0,50.4018,50.4364,50.4018,50.4191,6302.0
2020-08-21 12:30:00,58.16,58.2,58.12,58.15,14393.0,50.4191,50.4538,50.3844,50.4104,14393.0
2020-08-21 13:00:00,58.15,58.19,58.12,58.15,13665.0,50.4104,50.4451,50.3844,50.4104,13665.0
2020-08-21 13:30:00,58.15,58.17,57.97,58.08,20063.0,50.4104,50.4278,50.2544,50.3498,20063.0
2020-08-21 14:00:00,58.05,58.11,58.05,58.07,2952.0,50.3238,50.3758,50.3238,50.3411,2952.0
2020-08-21 14:30:00,58.09,58.26,58.08,58.26,4021.0,50.3584,50.5058,50.3498,50.5058,4021.0
2020-08-21 15:00:00,58.25,58.29,58.08,58.1,11963.0,50.4971,50.5318,50.3498,50.3671,11963.0
2020-08-21 15:30:00,58.1,58.26,58.07,58.22,40705.0,50.3671,50.5058,50.3411,50.4711,40705.0
2020-08-24 09:30:00,58.48,58.79,58.46,58.46,7401.0,50.6965,50.9653,50.6792,50.6792,7401.0
2020-08-24 10:00:00,58.36,59.44,58.36,59.24,18841.0,50.5925,51.5287,50.5925,51.3554,18841.0
2020-08-24 10:30:00,59.06,59.25,58.99,59.21,8691.0,51.1993,51.364,51.1386,51.3294,8691.0
2020-08-24 11:00:00,59.05,59.1,58.98,59.06,10882.0,51.1907,51.234,51.13,51.1993,10882.0
2020-08-24 11:30:00,59.04,59.15,58.84,58.98,16960.0,51.182,51.2773,51.0086,51.13,16960.0
2020-08-24 12:00:00,58.94,58.94,58.57,58.63,19573.0,51.0953,51.0953,50.7745,50.8266,19573.0
2020-08-24 12:30:00,58.64,58.89,58.46,58.89,11488.0,50.8352,51.0519,50.6792,51.0519,11488.0
2020-08-24 13:00:00,58.87,59.17,58.87,59.09,8610.0,51.0346,51.2947,51.0346,51.2253,8610.0
2020-08-24 13:30:00,59.02,59.14,58.84,59.12,8947.0,51.1646,51.2687,51.0086,51.2513,8947.0
2020-08-24 14:00:00,59.12,59.2,59.01,59.02,9192.0,51.2513,51.3207,51.156,51.1646,9192.0
2020-08-24 14:30:00,59.01,59.15,59.0,59.06,7099.0,51.156,51.2773,51.1473,51.1993,7099.0
2020-08-24 15:00:00,59.07,59.1,59.02,59.03,10095.0,51.208,51.234,51.1646,51.1733,10095.0
2020-08-24 15:30:00,59.03,59.04,58.81,58.96,56515.0,51.1733,51.182,50.9826,51.1126,56515.0
2020-08-25 09:30:00,59.33,59.44,58.78,58.96,19695.0,51.4334,51.5287,50.9566,51.1126,19695.0
2020-08-25 10:00:00,58.92,59.2,58.75,59.11,8084.0,51.078,51.3207,50.9306,51.2427,8084.0
2020-08-25 10:30:00,59.08,59.19,59.0,59.05,6801.0,51.2167,51.312,51.1473,51.1907,6801.0
2020-08-25 11:00:00,59.06,59.12,58.85,58.97,16325.0,51.1993,51.2513,51.0173,51.1213,16325.0
2020-08-25 11:30:00,58.91,58.91,58.78,58.85,7969.0,51.0693,51.0693,50.9566,51.0173,7969.0
2020-08-25 12:00:00,58.84,58.89,58.76,58.87,10364.0,51.0086,51.0519,50.9393,51.0346,10364.0
2020-08-25 12:30:00,58.84,58.94,58.78,58.88,10942.0,51.0086,51.0953,50.9566,51.0433,10942.0
2020-08-25 13:00:00,58.86,58.89,58.77,58.79,9736.0,51.0259,51.0519,50.9479,50.9653,9736.0
2020-08-25 13:30:00,58.82,58.88,58.81,58.84,6668.0,50.9913,51.0433,50.9826,51.0086,6668.0
2020-08-25 14:00:00,58.83,58.9,58.83,58.88,16847.0,50.9999,51.0606,50.9999,51.0433,16847.0
2020-08-25 14:30:00,58.87,59.0,58.87,58.96,14342.0,51.0346,51.1473,51.0346,51.1126,14342.0
2020-08-25 15:00:00,58.96,59.07,58.92,59.0,32282.0,51.1126,51.208,51.078,51.1473,32282.0
2020-08-25 15:30:00,59.01,59.08,58.87,59.05,60901.0,51.156,51.2167,51.0346,51.1907,60901.0
2020-08-26 09:30:00,58.77,58.83,58.23,58.32,19133.0,50.9479,50.9999,50.4798,50.5578,19133.0
2020-08-26 10:00:00,58.24,58.51,58.18,58.32,35188.0,50.4885,50.7225,50.4364,50.5578,35188.0
2020-08-26 10:30:00,58.32,58.36,58.19,58.23,25492.0,50.5578,50.5925,50.4451,50.4798,25492.0
2020-08-26 11:00:00,58.22,58.25,57.88,58.08,46625.0,50.4711,50.4971,50.1764,50.3498,46625.0
2020-08-26 11:30:00,58.08,58.27,58.08,58.11,8324.0,50.3498,50.5145,50.3498,50.3758,8324.0
2020-08-26 12:00:00,58.09,58.3,58.08,58.24,15860.0,50.3584,50.5405,50.3498,50.4885,15860.0
2020-08-26 12:30:00,58.24,58.24,58.14,58.14,3015.0,50.4885,50.4885,50.4018,50.4018,3015.0
2020-08-26 13:00:00,58.06,58.14,57.99,58.02,12892.0,50.3324,50.4018,50.2717,50.2977,12892.0
2020-08-26 13:30:00,58.0,58.07,57.94,58.03,27283.0,50.2804,50.3411,50.2284,50.3064,27283.0
2020-08-26 14:00:00,58.02,58.05,57.96,58.05,28742.0,50.2977,50.3238,50.2457,50.3238,28742.0
2020-08-26 14:30:00,58.09,58.1,57.86,58.02,47686.0,50.3584,50.3671,50.159,50.2977,47686.0
2020-08-26 15:00:00,58.04,58.11,57.99,58.02,21938.0,50.3151,50.3758,50.2717,50.2977,21938.0
2020-08-26 15:30:00,58.03,58.1,57.95,58.03,43845.0,50.3064,50.3671,50.2371,50.3064,43845.0
2020-08-27 09:30:00,58.13,58.43,58.13,58.34,13139.0,50.3931,50.6532,50.3931,50.5752,13139.0
2020-08-27 10:00:00,58.34,58.53,58.12,58.12,19545.0,50.5752,50.7399,50.3844,50.3844,19545.0
2020-08-27 10:30:00,58.09,58.1,57.96,57.97,11234.0,50.3584,50.3671,50.2457,50.2544,11234.0
2020-08-27 11:00:00,57.98,58.06,57.65,57.8,30846.0,50.2631,50.3324,49.977,50.107,30846.0
2020-08-27 11:30:00,57.79,57.97,57.79,57.96,16074.0,50.0984,50.2544,50.0984,50.2457,16074.0
2020-08-27 12:00:00,57.95,57.96,57.76,57.83,18897.0,50.2371,50.2457,50.0723,50.133,18897.0
2020-08-27 12:30:00,57.82,57.85,57.65,57.8,42665.0,50.1244,50.1504,49.977,50.107,42665.0
2020-08-27 13:00:00,57.8,58.0,57.8,57.84,11423.0,50.107,50.2804,50.107,50.1417,11423.0
2020-08-27 13:30:00,57.87,57.88,57.72,57.8,12442.0,50.1677,50.1764,50.0377,50.107,12442.0
2020-08-27 14:00:00,57.79,57.98,57.77,57.95,14927.0,50.0984,50.2631,50.081,50.2371,14927.0
2020-08-27 14:30:00,57.95,58.05,57.92,57.96,65849.0,50.2371,50.3238,50.2111,50.2457,65849.0
2020-08-27 15:00:00,57.93,58.05,57.89,58.02,22578.0,50.2197,50.3238,50.185,50.2977,22578.0
2020-08-27 15:30:00,58.03,58.11,57.96,58.0,48154.0,50.3064,50.3758,50.2457,50.2804,48154.0
2020-08-28 09:30:00,58.32,58.8,58.25,58.7,52270.0,50.5578,50.9739,50.4971,50.8872,52270.0
2020-08-28 10:00:00,58.62,58.74,58.58,58.7,10561.0,50.8179,50.9219,50.7832,50.8872,10561.0
2020-08-28 10:30:00,58.72,59.1,58.69,58.98,12087.0,50.9046,51.234,50.8786,51.13,12087.0
2020-08-28 11:00:00,58.99,59.13,58.98,59.08,10027.0,51.1386,51.26,51.13,51.2167,10027.0
2020-08-28 11:30:00,59.08,59.08,58.83,58.98,9577.0,51.2167,51.2167,50.9999,51.13,9577.0
2020-08-28 12:00:00,58.97,59.19,58.97,58.99,9687.0,51.1213,51.312,51.1213,51.1386,9687.0
2020-08-28 12:30:00,59.0,59.03,58.8,59.01,69689.0,51.1473,51.1733,50.9739,51.156,69689.0
2020-08-28 13:00:00,58.99,59.08,58.95,59.03,7411.0,51.1386,51.2167,51.104,51.1733,7411.0
2020-08-28 13:30:00,59.03,59.33,59.0,59.22,18770.0,51.1733,51.4334,51.1473,51.338,18770.0
2020-08-28 14:00:00,59.25,59.33,59.22,59.3,20282.0,51.364,51.4334,51.338,51.4074,20282.0
2020-08-28 14:30:00,59.31,59.32,59.22,59.26,13854.0,51.416,51.4247,51.338,51.3727,13854.0
2020-08-28 15:00:00,59.27,59.29,59.15,59.26,15249.0,51.3814,51.3987,51.2773,51.3727,15249.0
2020-08-28 15:30:00,59.27,59.3,59.1,59.2,62436.0,51.3814,51.4074,51.234,51.3207,62436.0
2020-08-31 09:30:00,59.0,59.01,58.1,58.42,90659.0,51.1473,51.156,50.3671,50.6445,90659.0
2020-08-31 10:00:00,58.37,58.59,58.22,58.54,39891.0,50.6012,50.7919,50.4711,50.7485,39891.0
2020-08-31 10:30:00,58.54,58.56,58.3,58.5,55286.0,50.7485,50.7659,50.5405,50.7139,55286.0
2020-08-31 11:00:00,58.48,58.5,58.19,58.3,27372.0,50.6965,50.7139,50.4451,50.5405,27372.0
2020-08-31 11:30:00,58.27,58.4,58.22,58.37,30060.0,50.5145,50.6272,50.4711,50.6012,30060.0
2020-08-31 12:00:00,58.32,58.44,58.25,58.36,37394.0,50.5578,50.6618,50.4971,50.5925,37394.0
2020-08-31 12:30:00,58.36,58.4,58.28,58.4,67948.0,50.5925,50.6272,50.5231,50.6272,67948.0
2020-08-31 13:00:00,58.43,58.43,58.28,58.32,25847.0,50.6532,50.6532,50.5231,50.5578,25847.0
2020-08-31 13:30:00,58.3,58.35,58.2,58.24,17800.0,50.5405,50.5838,50.4538,50.4885,17800.0
2020-08-31 14:00:00,58.23,58.42,58.21,58.26,36315.0,50.4798,50.6445,50.4625,50.5058,36315.0
2020-08-31 14:30:00,58.26,58.39,58.26,58.33,43353.0,50.5058,50.6185,50.5058,50.5665,43353.0
2020-08-31 15:00:00,58.33,58.42,58.26,58.32,65273.0,50.5665,50.6445,50.5058,50.5578,65273.0
2020-08-31 15:30:00,58.31,58.36,58.17,58.31,327303.0,50.5491,50.5925,50.4278,50.5491,327303.0
2020-09-01 09:30:00,58.49,59.1,58.3,58.66,28924.0,50.7052,51.234,50.5405,50.8526,28924.0
2020-09-01 10:00:00,58.68,58.91,58.63,58.66,15972.0,50.8699,51.0693,50.8266,50.8526,15972.0
2020-09-01 10:30:00,58.68,58.78,58.59,58.67,20889.0,50.8699,50.9566,50.7919,50.8612,20889.0
2020-09-01 11:00:00,58.69,58.7,58.49,58.62,28547.0,50.8786,50.8872,50.7052,50.8179,28547.0
2020-09-01 11:30:00,58.62,58.69,58.57,58.61,19462.0,50.8179,50.8786,50.7745,50.8092,19462.0
2020-09-01 12:00:00,58.65,58.73,58.59,58.69,12155.0,50.8439,50.9132,50.7919,50.8786,12155.0
2020-09-01 12:30:00,58.66,58.77,58.65,58.67,27507.0,50.8526,50.9479,50.8439,50.8612,27507.0
2020-09-01 13:00:00,58.67,58.78,58.6,58.76,63956.0,50.8612,50.9566,50.8005,50.9393,63956.0
2020-09-01 13:30:00,58.78,58.98,58.72,58.72,16947.0,50.9566,51.13,50.9046,50.9046,16947.0
2020-09-01 14:00:00,58.73,58.83,58.73,58.8,7999.0,50.9132,50.9999,50.9132,50.9739,7999.0
2020-09-01 14:30:00,58.81,58.89,58.65,58.7,22306.0,50.9826,51.0519,50.8439,50.8872,22306.0
2020-09-01 15:00:00,58.7,58.7,58.57,58.58,89577.0,50.8872,50.8872,50.7745,50.7832,89577.0
2020-09-01 15:30:00,58.59,58.68,58.39,58.61,87494.0,50.7919,50.8699,50.6185,50.8092,87494.0
2020-09-02 09:30:00,58.86,58.86,58.16,58.3,70867.0,51.0259,51.0259,50.4191,50.5405,70867.0
2020-09-02 10:00:00,58.32,58.43,58.01,58.06,78390.0,50.5578,50.6532,50.2891,50.3324,78390.0
2020-09-02 10:30:00,58.05,58.1,57.96,58.01,66917.0,50.3238,50.3671,50.2457,50.2891,66917.0
2020-09-02 11:00:00,58.02,58.06,57.95,57.99,46639.0,50.2977,50.3324,50.2371,50.2717,46639.0
2020-09-02 11:30:00,57.99,58.02,57.89,57.9,36045.0,50.2717,50.2977,50.185,50.1937,36045.0
2020-09-02 12:00:00,57.89,57.89,57.62,57.67,39802.0,50.185,50.185,49.951,49.9943,39802.0
2020-09-02 12:30:00,57.67,58.08,57.64,58.08,31599.0,49.9943,50.3498,49.9683,50.3498,31599.0
2020-09-02 13:00:00,58.07,58.09,57.86,58.02,77814.0,50.3411,50.3584,50.159,50.2977,77814.0
2020-09-02 13:30:00,58.02,58.04,57.89,57.92,71500.0,50.2977,50.3151,50.185,50.2111,71500.0
2020-09-02 14:00:00,57.9,58.08,57.87,58.05,51891.0,50.1937,50.3498,50.1677,50.3238,51891.0
2020-09-02 14:30:00,58.04,58.15,57.98,58.01,59415.0,50.3151,50.4104,50.2631,50.2891,59415.0
2020-09-02 15:00:00,58.0,58.09,57.92,58.0,91495.0,50.2804,50.3584,50.2111,50.2804,91495.0
2020-09-02 15:30:00,58.0,58.19,57.98,58.09,128683.0,50.2804,50.4451,50.2631,50.3584,128683.0
2020-09-03 09:30:00,58.48,59.44,58.26,58.47,203519.0,50.6965,51.5287,50.5058,50.6879,203519.0
2020-09-03 10:00:00,58.48,58.6,58.05,58.08,56336.0,50.6965,50.8005,50.3238,50.3498,56336.0
2020-09-03 10:30:00,58.1,58.27,57.5,57.55,38188.0,50.3671,50.5145,49.847,49.8903,38188.0
2020-09-03 11:00:00,57.57,57.57,56.87,57.42,38089.0,49.9076,49.9076,49.3008,49.7776,38089.0
2020-09-03 11:30:00,57.42,57.6,56.99,57.08,40837.0,49.7776,49.9336,49.4048,49.4829,40837.0
2020-09-03 12:00:00,57.11,57.61,57.06,57.58,50670.0,49.5089,49.9423,49.4655,49.9163,50670.0
2020-09-03 12:30:00,57.59,57.71,56.85,57.06,61229.0,49.925,50.029,49.2835,49.4655,61229.0
2020-09-03 13:00:00,56.97,57.16,56.86,57.0,34341.0,49.3875,49.5522,49.2921,49.4135,34341.0
2020-09-03 13:30:00,57.01,57.2,56.86,57.15,34066.0,49.4222,49.5869,49.2921,49.5435,34066.0
2020-09-03 14:00:00,57.14,57.17,56.89,57.1,38566.0,49.5349,49.5609,49.3181,49.5002,38566.0
2020-09-03 14:30:00,57.09,57.17,56.92,56.93,32207.0,49.4915,49.5609,49.3441,49.3528,32207.0
2020-09-03 15:00:00,56.93,57.1,56.86,56.92,50994.0,49.3528,49.5002,49.2921,49.3441,50994.0
2020-09-03 15:30:00,56.9,57.07,56.87,57.0,142733.0,49.3268,49.4742,49.3008,49.4135,142733.0
2020-09-04 09:30:00,57.46,57.46,56.83,56.83,15662.0,49.8123,49.8123,49.2661,49.2661,15662.0
2020-09-04 10:00:00,56.84,56.89,56.58,56.62,47744.0,49.2748,49.3181,49.0494,49.0841,47744.0
2020-09-04 10:30:00,56.6,56.74,55.66,55.85,35237.0,49.0667,49.1881,48.2519,48.4166,35237.0
2020-09-04 11:00:00,55.82,56.12,55.49,55.88,54924.0,48.3906,48.6506,48.1045,48.4426,54924.0
2020-09-04 11:30:00,55.9,56.14,55.66,56.06,21198.0,48.4599,48.668,48.2519,48.5986,21198.0
2020-09-04 12:00:00,56.04,56.21,55.8,56.01,14665.0,48.5813,48.7286,48.3732,48.5553,14665.0
2020-09-04 12:30:00,56.02,56.58,55.97,56.54,44568.0,48.5639,49.0494,48.5206,49.0147,44568.0
2020-09-04 13:00:00,56.54,56.58,56.2,56.2,37314.0,49.0147,49.0494,48.72,48.72,37314.0
2020-09-04 13:30:00,56.2,56.63,56.18,56.5,51520.0,48.72,49.0927,48.7026,48.9801,51520.0
2020-09-04 14:00:00,56.54,56.66,56.44,56.58,41081.0,49.0147,49.1188,48.928,49.0494,41081.0
2020-09-04 14:30:00,56.59,56.96,56.58,56.73,19088.0,49.0581,49.3788,49.0494,49.1794,19088.0
2020-09-04 15:00:00,56.73,57.09,56.72,56.98,128021.0,49.1794,49.4915,49.1708,49.3962,128021.0
2020-09-04 15:30:00,56.99,57.05,56.72,56.91,81409.0,49.4048,49.4568,49.1708,49.3355,81409.0
2020-09-08 09:30:00,56.56,56.59,56.16,56.44,44190.0,49.0321,49.0581,48.6853,48.928,44190.0
2020-09-08 10:00:00,56.4,56.41,55.88,56.17,31084.0,48.8934,48.902,48.4426,48.694,31084.0
2020-09-08 10:30:00,56.16,56.43,55.83,55.86,40592.0,48.6853,48.9194,48.3992,48.4252,40592.0
2020-09-08 11:00:00,55.84,56.12,55.68,56.0,48588.0,48.4079,48.6506,48.2692,48.5466,48588.0
2020-09-08 11:30:00,56.01,56.04,55.53,55.61,36912.0,48.5553,48.5813,48.1392,48.2085,36912.0
2020-09-08 12:00:00,55.6,55.96,55.53,55.73,35706.0,48.1998,48.5119,48.1392,48.3125,35706.0
2020-09-08 12:30:00,55.72,55.87,55.66,55.86,20434.0,48.3039,48.4339,48.2519,48.4252,20434.0
2020-09-08 13:00:00,55.84,56.04,55.8,56.03,21772.0,48.4079,48.5813,48.3732,48.5726,21772.0
2020-09-08 13:30:00,56.01,56.03,55.82,55.87,28778.0,48.5553,48.5726,48.3906,48.4339,28778.0
2020-09-08 14:00:00,55.88,55.88,55.61,55.69,29852.0,48.4426,48.4426,48.2085,48.2779,29852.0
2020-09-08 14:30:00,55.71,55.81,55.37,55.54,33252.0,48.2952,48.3819,48.0004,48.1478,33252.0
2020-09-08 15:00:00,55.55,55.81,55.41,55.8,27060.0,48.1565,48.3819,48.0351,48.3732,27060.0
2020-09-08 15:30:00,55.84,55.94,55.68,55.83,116021.0,48.4079,48.4946,48.2692,48.3992,116021.0
2020-09-09 09:30:00,56.13,56.87,56.1,56.78,25176.0,48.6593,49.3008,48.6333,49.2228,25176.0
2020-09-09 10:00:00,56.8,57.18,56.29,56.38,81395.0,49.2401,49.5695,48.798,48.876,81395.0
2020-09-09 10:30:00,56.34,56.34,56.05,56.14,23936.0,48.8413,48.8413,48.5899,48.668,23936.0
2020-09-09 11:00:00,56.15,56.75,56.15,56.63,15427.0,48.6766,49.1968,48.6766,49.0927,15427.0
2020-09-09 11:30:00,56.64,56.69,56.45,56.47,13996.0,49.1014,49.1448,48.9367,48.954,13996.0
2020-09-09 12:00:00,56.49,56.9,56.49,56.86,20373.0,48.9714,49.3268,48.9714,49.2921,20373.0
2020-09-09 12:30:00,56.86,56.86,56.62,56.7,12109.0,49.2921,49.2921,49.0841,49.1534,12109.0
2020-09-09 13:00:00,56.74,56.84,56.72,56.82,7474.0,49.1881,49.2748,49.1708,49.2575,7474.0
2020-09-09 13:30:00,56.82,56.88,56.67,56.88,12942.0,49.2575,49.3095,49.1274,49.3095,12942.0
2020-09-09 14:00:00,56.88,56.88,56.46,56.46,8778.0,49.3095,49.3095,48.9454,48.9454,8778.0
2020-09-09 14:30:00,56.47,56.6,56.47,56.58,5224.0,48.954,49.0667,48.954,49.0494,5224.0
2020-09-09 15:00:00,56.63,56.63,56.43,56.47,13265.0,49.0927,49.0927,48.9194,48.954,13265.0
2020-09-09 15:30:00,56.45,56.75,56.34,56.6,86497.0,48.9367,49.1968,48.8413,49.0667,86497.0
2020-09-10 09:30:00,56.93,57.39,56.63,56.99,71629.0,49.3528,49.7516,49.0927,49.4048,71629.0
2020-09-10 10:00:00,56.92,56.92,55.97,56.2,39001.0,49.3441,49.3441,48.5206,48.72,39001.0
2020-09-10 10:30:00,56.19,56.39,56.01,56.02,30855.0,48.7113,48.8847,48.5553,48.5639,30855.0
2020-09-10 11:00:00,55.96,56.22,55.82,55.93,12219.0,48.5119,48.7373,48.3906,48.4859,12219.0
2020-09-10 11:30:00,55.94,56.1,55.89,56.0,22163.0,48.4946,48.6333,48.4512,48.5466,22163.0
2020-09-10 12:00:00,56.0,56.25,55.96,56.19,9640.0,48.5466,48.7633,48.5119,48.7113,9640.0
2020-09-10 12:30:00,56.2,56.22,55.79,56.18,11183.0,48.72,48.7373,48.3645,48.7026,11183.0
2020-09-10 13:00:00,56.09,56.13,55.95,56.04,10845.0,48.6246,48.6593,48.5033,48.5813,10845.0
2020-09-10 13:30:00,56.1,56.42,56.1,56.33,9883.0,48.6333,48.9107,48.6333,48.8327,9883.0
2020-09-10 14:00:00,56.32,56.41,55.76,55.9,47095.0,48.824,48.902,48.3385,48.4599,47095.0
2020-09-10 14:30:00,55.91,56.11,55.82,56.01,26306.0,48.4686,48.642,48.3906,48.5553,26306.0
2020-09-10 15:00:00,56.01,56.16,56.0,56.12,33822.0,48.5553,48.6853,48.5466,48.6506,33822.0
2020-09-10 15:30:00,56.12,56.12,55.91,56.02,59881.0,48.6506,48.6506,48.4686,48.5639,59881.0
2020-09-11 09:30:00,56.31,56.54,56.06,56.1,21207.0,48.8153,49.0147,48.5986,48.6333,21207.0
2020-09-11 10:00:00,56.16,56.33,56.04,56.05,31564.0,48.6853,48.8327,48.5813,48.5899,31564.0
2020-09-11 10:30:00,56.09,56.3,56.03,56.22,10313.0,48.6246,48.8067,48.5726,48.7373,10313.0
2020-09-11 11:00:00,56.21,56.5,56.2,56.33,16963.0,48.7286,48.9801,48.72,48.8327,16963.0
2020-09-11 11:30:00,56.37,56.44,56.01,56.05,12289.0,48.8674,48.928,48.5553,48.5899,12289.0
2020-09-11 12:00:00,56.05,56.4,55.95,56.24,34229.0,48.5899,48.8934,48.5033,48.7547,34229.0
2020-09-11 12:30:00,56.28,56.63,56.22,56.5,7080.0,48.7893,49.0927,48.7373,48.9801,7080.0
2020-09-11 13:00:00,56.48,56.51,56.19,56.27,12527.0,48.9627,48.9887,48.7113,48.7807,12527.0
2020-09-11 13:30:00,56.22,56.22,55.99,56.18,16559.0,48.7373,48.7373,48.5379,48.7026,16559.0
2020-09-11 14:00:00,56.16,56.35,55.93,56.06,38909.0,48.6853,48.85,48.4859,48.5986,38909.0
2020-09-11 14:30:00,56.08,56.45,56.08,56.38,16409.0,48.616,48.9367,48.616,48.876,16409.0
2020-09-11 15:00:00,56.39,56.39,56.01,56.33,34196.0,48.8847,48.8847,48.5553,48.8327,34196.0
2020-09-11 15:30:00,56.34,56.45,56.14,56.26,96671.0,48.8413,48.9367,48.668,48.772,96671.0
2020-09-14 09:30:00,56.36,56.9,56.36,56.52,8615.0,48.8587,49.3268,48.8587,48.9974,8615.0
2020-09-14 10:00:00,56.52,56.73,56.35,56.5,27447.0,48.9974,49.1794,48.85,48.9801,27447.0
2020-09-14 10:30:00,56.5,56.6,56.23,56.4,11579.0,48.9801,49.0667,48.746,48.8934,11579.0
2020-09-14 11:00:00,56.39,56.5,56.32,56.42,19465.0,48.8847,48.9801,48.824,48.9107,19465.0
2020-09-14 11:30:00,56.43,56.62,56.42,56.53,13861.0,48.9194,49.0841,48.9107,49.0061,13861.0
2020-09-14 12:00:00,56.51,56.64,56.4,56.6,13195.0,48.9887,49.1014,48.8934,49.0667,13195.0
2020-09-14 12:30:00,56.53,56.75,56.49,56.75,13332.0,49.0061,49.1968,48.9714,49.1968,13332.0
2020-09-14 13:00:00,56.76,56.96,56.7,56.96,9351.0,49.2054,49.3788,49.1534,49.3788,9351.0
2020-09-14 13:30:00,56.96,56.96,56.63,56.72,15795.0,49.3788,49.3788,49.0927,49.1708,15795.0
2020-09-14 14:00:00,56.75,56.76,56.64,56.68,7546.0,49.1968,49.2054,49.1014,49.1361,7546.0
2020-09-14 14:30:00,56.7,56.7,56.47,56.57,13622.0,49.1534,49.1534,48.954,49.0407,13622.0
2020-09-14 15:00:00,56.57,56.6,56.47,56.55,16984.0,49.0407,49.0667,48.954,49.0234,16984.0
2020-09-14 15:30:00,56.58,56.59,56.43,56.43,49466.0,49.0494,49.0581,48.9194,48.9194,49466.0
2020-09-15 09:30:00,56.6,56.92,56.48,56.5,14440.0,49.0667,49.3441,48.9627,48.9801,14440.0
2020-09-15 10:00:00,56.55,56.66,56.54,56.57,8257.0,49.0234,49.1188,49.0147,49.0407,8257.0
2020-09-15 10:30:00,56.58,56.74,56.58,56.71,8587.0,49.0494,49.1881,49.0494,49.1621,8587.0
2020-09-15 11:00:00,56.68,56.68,56.56,56.59,5924.0,49.1361,49.1361,49.0321,49.0581,5924.0
2020-09-15 11:30:00,56.59,56.73,56.56,56.58,33133.0,49.0581,49.1794,49.0321,49.0494,33133.0
2020-09-15 12:00:00,56.58,56.58,56.38,56.45,7412.0,49.0494,49.0494,48.876,48.9367,7412.0
2020-09-15 12:30:00,56.45,56.54,56.36,56.42,9558.0,48.9367,49.0147,48.8587,48.9107,9558.0
2020-09-15 13:00:00,56.43,56.64,56.37,56.51,18448.0,48.9194,49.1014,48.8674,48.9887,18448.0
2020-09-15 13:30:00,56.53,56.53,56.37,56.44,13458.0,49.0061,49.0061,48.8674,48.928,13458.0
2020-09-15 14:00:00,56.39,56.46,56.32,56.4,7955.0,48.8847,48.9454,48.824,48.8934,7955.0
2020-09-15 14:30:00,56.42,56.47,56.36,56.38,122953.0,48.9107,48.954,48.8587,48.876,122953.0
2020-09-15 15:00:00,56.38,56.5,56.37,56.42,36026.0,48.876,48.9801,48.8674,48.9107,36026.0
2020-09-15 15:30:00,56.41,56.44,56.21,56.21,44949.0,48.902,48.928,48.7286,48.7286,44949.0
2020-09-16 09:30:00,56.51,56.51,56.07,56.07,27564.0,48.9887,48.9887,48.6073,48.6073,27564.0
2020-09-16 10:00:00,56.06,56.36,55.83,56.11,32439.0,48.5986,48.8587,48.3992,48.642,32439.0
2020-09-16 10:30:00,56.09,56.46,56.09,56.46,8120.0,48.6246,48.9454,48.6246,48.9454,8120.0
2020-09-16 11:00:00,56.34,56.6,56.29,56.55,8324.0,48.8413,49.0667,48.798,49.0234,8324.0
2020-09-16 11:30:00,56.57,56.67,56.46,56.53,9109.0,49.0407,49.1274,48.9454,49.0061,9109.0
2020-09-16 12:00:00,56.49,56.62,56.49,56.6,13067.0,48.9714,49.0841,48.9714,49.0667,13067.0
2020-09-16 12:30:00,56.57,56.63,56.46,56.59,17373.0,49.0407,49.0927,48.9454,49.0581,17373.0
2020-09-16 13:00:00,56.56,56.59,56.42,56.44,19001.0,49.0321,49.0581,48.9107,48.928,19001.0
2020-09-16 13:30:00,56.43,56.43,56.36,56.38,2295.0,48.9194,48.9194,48.8587,48.876,2295.0
2020-09-16 14:00:00,56.36,56.5,56.36,56.41,29094.0,48.8587,48.9801,48.8587,48.902,29094.0
2020-09-16 14:30:00,56.44,56.45,56.21,56.22,28698.0,48.928,48.9367,48.7286,48.7373,28698.0
2020-09-16 15:00:00,56.23,56.28,55.97,56.03,15300.0,48.746,48.7893,48.5206,48.5726,15300.0
2020-09-16 15:30:00,56.05,56.13,55.9,56.08,37132.0,48.5899,48.6593,48.4599,48.616,37132.0
2020-09-17 09:30:00,55.49,56.06,55.48,55.64,27322.0,48.1045,48.5986,48.0958,48.2345,27322.0
2020-09-17 10:00:00,55.63,56.0,55.62,55.84,12825.0,48.2258,48.5466,48.2172,48.4079,12825.0
2020-09-17 10:30:00,55.86,56.42,55.82,56.03,424094.0,48.4252,48.9107,48.3906,48.5726,424094.0
2020-09-17 11:00:00,56.01,56.1,55.76,55.8,91791.0,48.5553,48.6333,48.3385,48.3732,91791.0
2020-09-17 11:30:00,55.8,55.8,55.55,55.62,4797.0,48.3732,48.3732,48.1565,48.2172,4797.0
2020-09-17 12:00:00,55.62,55.62,55.25,55.32,8240.0,48.2172,48.2172,47.8964,47.9571,8240.0
2020-09-17 12:30:00,55.33,55.36,54.98,55.08,15485.0,47.9658,47.9918,47.6624,47.749,15485.0
2020-09-17 13:00:00,54.99,55.21,54.88,55.16,12055.0,47.671,47.8617,47.5757,47.8184,12055.0
2020-09-17 13:30:00,55.18,55.45,55.18,55.39,13482.0,47.8357,48.0698,47.8357,48.0178,13482.0
2020-09-17 14:00:00,55.41,55.63,55.41,55.56,33690.0,48.0351,48.2258,48.0351,48.1652,33690.0
2020-09-17 14:30:00,55.55,55.65,55.55,55.63,13905.0,48.1565,48.2432,48.1565,48.2258,13905.0
2020-09-17 15:00:00,55.62,55.7,55.56,55.63,14727.0,48.2172,48.2865,48.1652,48.2258,14727.0
2020-09-17 15:30:00,55.63,55.72,55.55,55.67,52029.0,48.2258,48.3039,48.1565,48.2605,52029.0
2020-09-18 09:30:00,55.49,55.53,54.75,54.97,37132.0,48.1045,48.1392,47.463,47.6537,37132.0
2020-09-18 10:00:00,54.91,55.57,54.62,55.39,33639.0,47.6017,48.1738,47.3503,48.0178,33639.0
2020-09-18 10:30:00,55.34,55.38,54.69,54.69,14830.0,47.9744,48.0091,47.411,47.411,14830.0
2020-09-18 11:00:00,54.71,54.98,54.68,54.98,9593.0,47.4283,47.6624,47.4023,47.6624,9593.0
2020-09-18 11:30:00,54.96,55.17,54.89,55.16,11605.0,47.645,47.8271,47.5843,47.8184,11605.0
2020-09-18 12:00:00,55.14,55.25,55.07,55.25,16531.0,47.8011,47.8964,47.7404,47.8964,16531.0
2020-09-18 12:30:00,55.23,55.27,55.11,55.17,23628.0,47.8791,47.9138,47.7751,47.8271,23628.0
2020-09-18 13:00:00,55.17,55.23,54.96,55.0,30100.0,47.8271,47.8791,47.645,47.6797,30100.0
2020-09-18 13:30:00,55.0,55.06,54.89,55.02,47515.0,47.6797,47.7317,47.5843,47.697,47515.0
2020-09-18 14:00:00,55.02,55.08,54.95,55.03,21736.0,47.697,47.749,47.6363,47.7057,21736.0
2020-09-18 14:30:00,55.03,55.05,54.94,55.02,42671.0,47.7057,47.723,47.6277,47.697,42671.0
2020-09-18 15:00:00,55.03,55.03,54.88,54.93,76541.0,47.7057,47.7057,47.5757,47.619,76541.0
2020-09-18 15:30:00,54.93,55.07,54.89,55.06,218274.0,47.619,47.7404,47.5843,47.7317,218274.0
2020-09-21 09:30:00,54.22,54.23,53.16,53.61,49197.0,47.0035,47.0122,46.0846,46.4747,49197.0
2020-09-21 10:00:00,53.63,54.0,53.51,53.78,60949.0,46.492,46.8128,46.388,46.6221,60949.0
2020-09-21 10:30:00,53.78,53.94,53.68,53.84,44049.0,46.6221,46.7608,46.5354,46.6741,44049.0
2020-09-21 11:00:00,53.8,53.91,53.76,53.83,43856.0,46.6394,46.7348,46.6047,46.6654,43856.0
2020-09-21 11:30:00,53.83,54.19,53.76,54.17,32008.0,46.6654,46.9775,46.6047,46.9602,32008.0
2020-09-21 12:00:00,54.16,54.2,54.01,54.16,23126.0,46.9515,46.9862,46.8215,46.9515,23126.0
2020-09-21 12:30:00,54.15,54.19,54.02,54.09,18981.0,46.9428,46.9775,46.8301,46.8908,18981.0
2020-09-21 13:00:00,54.08,54.21,54.02,54.17,36649.0,46.8821,46.9948,46.8301,46.9602,36649.0
2020-09-21 13:30:00,54.17,54.3,54.14,54.18,26554.0,46.9602,47.0729,46.9342,46.9688,26554.0
2020-09-21 14:00:00,54.17,54.26,54.12,54.21,32087.0,46.9602,47.0382,46.9168,46.9948,32087.0
2020-09-21 14:30:00,54.2,54.23,54.13,54.21,48793.0,46.9862,47.0122,46.9255,46.9948,48793.0
2020-09-21 15:00:00,54.2,54.26,54.13,54.21,35756.0,46.9862,47.0382,46.9255,46.9948,35756.0
2020-09-21 15:30:00,54.22,54.44,54.14,54.44,495913.0,47.0035,47.1942,46.9342,47.1942,495913.0
2020-09-22 09:30:00,54.55,54.55,54.11,54.18,43801.0,47.2896,47.2896,46.9082,46.9688,43801.0
2020-09-22 10:00:00,54.19,54.4,54.12,54.35,41166.0,46.9775,47.1596,46.9168,47.1162,41166.0
2020-09-22 10:30:00,54.36,54.37,54.17,54.2,31182.0,47.1249,47.1335,46.9602,46.9862,31182.0
2020-09-22 11:00:00,54.17,54.26,54.07,54.22,22275.0,46.9602,47.0382,46.8735,47.0035,22275.0
2020-09-22 11:30:00,54.23,54.24,54.04,54.21,39501.0,47.0122,47.0208,46.8475,46.9948,39501.0
2020-09-22 12:00:00,54.2,54.23,54.07,54.14,30239.0,46.9862,47.0122,46.8735,46.9342,30239.0
2020-09-22 12:30:00,54.14,54.19,54.08,54.11,30799.0,46.9342,46.9775,46.8821,46.9082,30799.0
2020-09-22 13:00:00,54.11,54.33,54.0,54.08,46041.0,46.9082,47.0989,46.8128,46.8821,46041.0
2020-09-22 13:30:00,54.08,54.11,54.0,54.11,24361.0,46.8821,46.9082,46.8128,46.9082,24361.0
2020-09-22 14:00:00,54.11,54.2,54.09,54.18,44931.0,46.9082,46.9862,46.8908,46.9688,44931.0
2020-09-22 14:30:00,54.17,54.31,54.17,54.25,21711.0,46.9602,47.0815,46.9602,47.0295,21711.0
2020-09-22 15:00:00,54.21,54.52,54.2,54.47,32979.0,46.9948,47.2636,46.9862,47.2202,32979.0
2020-09-22 15:30:00,54.46,54.64,54.41,54.54,166996.0,47.2116,47.3676,47.1682,47.2809,166996.0
2020-09-23 09:30:00,54.48,55.06,54.27,54.7,20240.0,47.2289,47.7317,47.0469,47.4196,20240.0
2020-09-23 10:00:00,54.64,54.72,54.39,54.45,79820.0,47.3676,47.437,47.1509,47.2029,79820.0
2020-09-23 10:30:00,54.47,54.62,54.24,54.3,173096.0,47.2202,47.3503,47.0208,47.0729,173096.0
2020-09-23 11:00:00,54.32,54.38,54.28,54.37,44210.0,47.0902,47.1422,47.0555,47.1335,44210.0
2020-09-23 11:30:00,54.37,54.55,54.3,54.49,195643.0,47.1335,47.2896,47.0729,47.2376,195643.0
2020-09-23 12:00:00,54.47,54.66,54.47,54.53,21974.0,47.2202,47.3849,47.2202,47.2723,21974.0
2020-09-23 12:30:00,54.51,54.61,54.49,54.54,22753.0,47.2549,47.3416,47.2376,47.2809,22753.0
2020-09-23 13:00:00,54.54,54.54,54.43,54.48,44395.0,47.2809,47.2809,47.1856,47.2289,44395.0
2020-09-23 13:30:00,54.48,54.59,54.47,54.5,21443.0,47.2289,47.3243,47.2202,47.2462,21443.0
2020-09-23 14:00:00,54.48,54.55,54.48,54.5,166921.0,47.2289,47.2896,47.2289,47.2462,166921.0
2020-09-23 14:30:00,54.51,54.6,54.42,54.53,51590.0,47.2549,47.3329,47.1769,47.2723,51590.0
2020-09-23 15:00:00,54.52,54.58,54.5,54.58,53732.0,47.2636,47.3156,47.2462,47.3156,53732.0
2020-09-23 15:30:00,54.55,54.57,54.5,54.54,131993.0,47.2896,47.3069,47.2462,47.2809,131993.0
2020-09-24 09:30:00,54.24,54.43,53.91,53.96,55579.0,47.0208,47.1856,46.7348,46.7781,55579.0
2020-09-24 10:00:00,54.0,54.31,54.0,54.2,48115.0,46.8128,47.0815,46.8128,46.9862,48115.0
2020-09-24 10:30:00,54.2,54.29,54.08,54.24,36187.0,46.9862,47.0642,46.8821,47.0208,36187.0
2020-09-24 11:00:00,54.27,54.64,54.21,54.42,71435.0,47.0469,47.3676,46.9948,47.1769,71435.0
2020-09-24 11:30:00,54.41,54.75,54.32,54.61,74773.0,47.1682,47.463,47.0902,47.3416,74773.0
2020-09-24 12:00:00,54.6,54.76,54.52,54.54,37648.0,47.3329,47.4716,47.2636,47.2809,37648.0
2020-09-24 12:30:00,54.47,54.55,54.25,54.55,10012.0,47.2202,47.2896,47.0295,47.2896,10012.0
2020-09-24 13:00:00,54.57,54.93,54.51,54.9,37957.0,47.3069,47.619,47.2549,47.593,37957.0
2020-09-24 13:30:00,54.88,54.94,54.81,54.85,29605.0,47.5757,47.6277,47.515,47.5497,29605.0
2020-09-24 14:00:00,54.9,54.94,54.77,54.91,15890.0,47.593,47.6277,47.4803,47.6017,15890.0
2020-09-24 14:30:00,54.9,54.92,54.52,54.56,22708.0,47.593,47.6103,47.2636,47.2983,22708.0
2020-09-24 15:00:00,54.56,54.59,54.27,54.32,29181.0,47.2983,47.3243,47.0469,47.0902,29181.0
2020-09-24 15:30:00,54.3,54.47,54.17,54.3,137396.0,47.0729,47.2202,46.9602,47.0729,137396.0
2020-09-25 09:30:00,54.04,54.3,53.59,53.74,64257.0,46.8475,47.0729,46.4574,46.5874,64257.0
2020-09-25 10:00:00,53.66,53.66,53.06,53.5,53884.0,46.518,46.518,45.9979,46.3793,53884.0
2020-09-25 10:30:00,53.5,53.55,53.01,53.4,64010.0,46.3793,46.4227,45.9546,46.2926,64010.0
2020-09-25 11:00:00,53.48,53.61,53.32,53.59,66319.0,46.362,46.4747,46.2233,46.4574,66319.0
2020-09-25 11:30:00,53.61,53.64,53.45,53.62,37584.0,46.4747,46.5007,46.336,46.4834,37584.0
2020-09-25 12:00:00,53.63,53.98,53.62,53.8,63395.0,46.492,46.7955,46.4834,46.6394,63395.0
2020-09-25 12:30:00,53.78,54.03,53.78,53.98,68184.0,46.6221,46.8388,46.6221,46.7955,68184.0
2020-09-25 13:00:00,53.96,54.07,53.92,54.04,122528.0,46.7781,46.8735,46.7434,46.8475,122528.0
2020-09-25 13:30:00,54.05,54.14,54.01,54.13,25816.0,46.8561,46.9342,46.8215,46.9255,25816.0
2020-09-25 14:00:00,54.14,54.27,54.06,54.27,16961.0,46.9342,47.0469,46.8648,47.0469,16961.0
2020-09-25 14:30:00,54.25,54.26,54.14,54.18,11662.0,47.0295,47.0382,46.9342,46.9688,11662.0
2020-09-25 15:00:00,54.2,54.63,54.2,54.58,22480.0,46.9862,47.3589,46.9862,47.3156,22480.0
2020-09-25 15:30:00,54.58,54.76,54.44,54.65,141707.0,47.3156,47.4716,47.1942,47.3763,141707.0
2020-09-28 09:30:00,55.25,55.84,55.25,55.63,186894.0,47.8964,48.4079,47.8964,48.2258,186894.0
2020-09-28 10:00:00,55.63,55.69,55.32,55.54,44144.0,48.2258,48.2779,47.9571,48.1478,44144.0
2020-09-28 10:30:00,55.55,55.61,55.33,55.33,36643.0,48.1565,48.2085,47.9658,47.9658,36643.0
2020-09-28 11:00:00,55.31,55.31,55.07,55.22,27625.0,47.9484,47.9484,47.7404,47.8704,27625.0
2020-09-28 11:30:00,55.21,55.35,55.17,55.24,18711.0,47.8617,47.9831,47.8271,47.8878,18711.0
2020-09-28 12:00:00,55.27,55.4,55.09,55.2,24453.0,47.9138,48.0265,47.7577,47.8531,24453.0
2020-09-28 12:30:00,55.2,55.38,55.2,55.36,10298.0,47.8531,48.0091,47.8531,47.9918,10298.0
2020-09-28 13:00:00,55.34,55.36,55.25,55.3,12896.0,47.9744,47.9918,47.8964,47.9398,12896.0
2020-09-28 13:30:00,55.34,55.44,55.28,55.29,8647.0,47.9744,48.0611,47.9224,47.9311,8647.0
2020-09-28 14:00:00,55.32,55.54,55.29,55.52,10482.0,47.9571,48.1478,47.9311,48.1305,10482.0
2020-09-28 14:30:00,55.51,55.63,55.46,55.54,11403.0,48.1218,48.2258,48.0785,48.1478,11403.0
2020-09-28 15:00:00,55.54,55.93,55.52,55.91,32242.0,48.1478,48.4859,48.1305,48.4686,32242.0
2020-09-28 15:30:00,55.91,55.91,55.64,55.72,52442.0,48.4686,48.4686,48.2345,48.3039,52442.0
2020-09-29 09:30:00,55.6,56.1,54.83,54.84,183143.0,48.1998,48.6333,47.5323,47.541,183143.0
2020-09-29 10:00:00,54.91,55.18,54.91,55.11,23283.0,47.6017,47.8357,47.6017,47.7751,23283.0
2020-09-29 10:30:00,55.07,55.1,54.73,54.88,29325.0,47.7404,47.7664,47.4456,47.5757,29325.0
2020-09-29 11:00:00,54.86,55.01,54.75,54.85,18194.0,47.5583,47.6884,47.463,47.5497,18194.0
2020-09-29 11:30:00,54.84,54.9,54.73,54.77,21415.0,47.541,47.593,47.4456,47.4803,21415.0
2020-09-29 12:00:00,54.77,55.09,54.75,55.04,23077.0,47.4803,47.7577,47.463,47.7144,23077.0
2020-09-29 12:30:00,55.04,55.14,54.98,55.08,25716.0,47.7144,47.8011,47.6624,47.749,25716.0
2020-09-29 13:00:00,55.08,55.13,54.92,55.12,24917.0,47.749,47.7924,47.6103,47.7837,24917.0
2020-09-29 13:30:00,55.14,55.18,55.03,55.15,23159.0,47.8011,47.8357,47.7057,47.8097,23159.0
2020-09-29 14:00:00,55.17,55.33,55.11,55.27,8201.0,47.8271,47.9658,47.7751,47.9138,8201.0
2020-09-29 14:30:00,55.27,55.35,55.16,55.32,25341.0,47.9138,47.9831,47.8184,47.9571,25341.0
2020-09-29 15:00:00,55.3,55.3,55.05,55.21,29751.0,47.9398,47.9398,47.723,47.8617,29751.0
2020-09-29 15:30:00,55.18,55.29,55.17,55.24,71785.0,47.8357,47.9311,47.8271,47.8878,71785.0
2020-09-30 09:30:00,55.61,55.84,55.33,55.76,272462.0,48.2085,48.4079,47.9658,48.3385,272462.0
2020-09-30 10:00:00,55.77,56.3,55.73,56.13,98860.0,48.3472,48.8067,48.3125,48.6593,98860.0
2020-09-30 10:30:00,56.13,56.36,56.13,56.24,9150.0,48.6593,48.8587,48.6593,48.7547,9150.0
2020-09-30 11:00:00,56.17,56.28,56.06,56.28,9379.0,48.694,48.7893,48.5986,48.7893,9379.0
2020-09-30 11:30:00,56.3,56.69,56.18,56.67,18788.0,48.8067,49.1448,48.7026,49.1274,18788.0
2020-09-30 12:00:00,56.68,56.83,56.38,56.48,21968.0,49.1361,49.2661,48.876,48.9627,21968.0
2020-09-30 12:30:00,56.51,56.7,56.4,56.6,29184.0,48.9887,49.1534,48.8934,49.0667,29184.0
2020-09-30 13:00:00,56.58,56.68,56.42,56.66,140285.0,49.0494,49.1361,48.9107,49.1188,140285.0
2020-09-30 13:30:00,56.63,56.82,56.55,56.63,21149.0,49.0927,49.2575,49.0234,49.0927,21149.0
2020-09-30 14:00:00,56.62,56.76,56.35,56.55,16749.0,49.0841,49.2054,48.85,49.0234,16749.0
2020-09-30 14:30:00,56.52,56.52,56.01,56.21,23782.0,48.9974,48.9974,48.5553,48.7286,23782.0
2020-09-30 15:00:00,56.2,56.26,55.96,56.12,20776.0,48.72,48.772,48.5119,48.6506,20776.0
2020-09-30 15:30:00,56.08,56.35,56.08,56.19,156568.0,48.616,48.85,48.616,48.7113,156568.0
2020-10-01 09:30:00,56.71,56.81,56.15,56.24,28899.0,49.1621,49.2488,48.6766,48.7547,28899.0
2020-10-01 10:00:00,56.08,56.08,55.57,55.73,23600.0,48.616,48.616,48.1738,48.3125,23600.0
2020-10-01 10:30:00,55.73,55.81,55.67,55.7,14798.0,48.3125,48.3819,48.2605,48.2865,14798.0
2020-10-01 11:00:00,55.67,55.88,55.66,55.82,11560.0,48.2605,48.4426,48.2519,48.3906,11560.0
2020-10-01 11:30:00,55.79,55.96,55.65,55.96,20661.0,48.3645,48.5119,48.2432,48.5119,20661.0
2020-10-01 12:00:00,55.99,56.02,55.72,55.86,6960.0,48.5379,48.5639,48.3039,48.4252,6960.0
2020-10-01 12:30:00,55.82,55.91,55.74,55.75,10329.0,48.3906,48.4686,48.3212,48.3299,10329.0
2020-10-01 13:00:00,55.76,55.8,55.68,55.74,12425.0,48.3385,48.3732,48.2692,48.3212,12425.0
2020-10-01 13:30:00,55.75,55.85,55.68,55.78,22287.0,48.3299,48.4166,48.2692,48.3559,22287.0
2020-10-01 14:00:00,55.79,55.88,55.68,55.81,11929.0,48.3645,48.4426,48.2692,48.3819,11929.0
2020-10-01 14:30:00,55.82,55.84,55.69,55.79,16496.0,48.3906,48.4079,48.2779,48.3645,16496.0
2020-10-01 15:00:00,55.71,55.79,55.64,55.74,29833.0,48.2952,48.3645,48.2345,48.3212,29833.0
2020-10-01 15:30:00,55.74,55.89,55.74,55.82,47118.0,48.3212,48.4512,48.3212,48.3906,47118.0
2020-10-02 09:30:00,55.21,55.55,55.06,55.09,10662.0,47.8617,48.1565,47.7317,47.7577,10662.0
2020-10-02 10:00:00,55.17,55.49,55.17,55.49,10541.0,47.8271,48.1045,47.8271,48.1045,10541.0
2020-10-02 10:30:00,55.48,55.53,55.32,55.41,3434.0,48.0958,48.1392,47.9571,48.0351,3434.0
2020-10-02 11:00:00,55.36,55.71,55.35,55.69,6902.0,47.9918,48.2952,47.9831,48.2779,6902.0
2020-10-02 11:30:00,55.66,55.67,55.39,55.41,11200.0,48.2519,48.2605,48.0178,48.0351,11200.0
2020-10-02 12:00:00,55.37,55.99,55.34,55.84,12805.0,48.0004,48.5379,47.9744,48.4079,12805.0
2020-10-02 12:30:00,55.82,55.99,55.77,55.93,4471.0,48.3906,48.5379,48.3472,48.4859,4471.0
2020-10-02 13:00:00,55.93,56.27,55.93,56.15,14694.0,48.4859,48.7807,48.4859,48.6766,14694.0
2020-10-02 13:30:00,56.1,56.15,55.77,55.81,16508.0,48.6333,48.6766,48.3472,48.3819,16508.0
2020-10-02 14:00:00,55.83,56.18,55.83,56.1,13210.0,48.3992,48.7026,48.3992,48.6333,13210.0
2020-10-02 14:30:00,56.1,56.17,55.94,56.02,71586.0,48.6333,48.694,48.4946,48.5639,71586.0
2020-10-02 15:00:00,55.99,56.07,55.84,55.93,8585.0,48.5379,48.6073,48.4079,48.4859,8585.0
2020-10-02 15:30:00,55.99,56.15,55.96,56.06,70615.0,48.5379,48.6766,48.5119,48.5986,70615.0
2020-10-05 09:30:00,56.56,56.95,56.53,56.82,12319.0,49.0321,49.3702,49.0061,49.2575,12319.0
2020-10-05 10:00:00,56.83,56.96,56.75,56.83,11808.0,49.2661,49.3788,49.1968,49.2661,11808.0
2020-10-05 10:30:00,56.79,57.04,56.75,56.92,11939.0,49.2315,49.4482,49.1968,49.3441,11939.0
2020-10-05 11:00:00,56.95,56.95,56.47,56.69,31355.0,49.3702,49.3702,48.954,49.1448,31355.0
2020-10-05 11:30:00,56.66,56.78,56.51,56.57,23028.0,49.1188,49.2228,48.9887,49.0407,23028.0
2020-10-05 12:00:00,56.59,56.61,56.49,56.59,13961.0,49.0581,49.0754,48.9714,49.0581,13961.0
2020-10-05 12:30:00,56.61,56.68,56.47,56.47,2826.0,49.0754,49.1361,48.954,48.954,2826.0
2020-10-05 13:00:00,56.46,56.59,56.42,56.49,35608.0,48.9454,49.0581,48.9107,48.9714,35608.0
2020-10-05 13:30:00,56.48,56.51,56.14,56.32,31704.0,48.9627,48.9887,48.668,48.824,31704.0
2020-10-05 14:00:00,56.36,56.45,56.3,56.36,21890.0,48.8587,48.9367,48.8067,48.8587,21890.0
2020-10-05 14:30:00,56.34,56.51,56.31,56.49,15922.0,48.8413,48.9887,48.8153,48.9714,15922.0
2020-10-05 15:00:00,56.47,56.63,56.44,56.52,19226.0,48.954,49.0927,48.928,48.9974,19226.0
2020-10-05 15:30:00,56.52,56.61,56.44,56.54,82083.0,48.9974,49.0754,48.928,49.0147,82083.0
2020-10-06 09:30:00,56.9,57.21,56.54,56.54,10290.0,49.3268,49.5956,49.0147,49.0147,10290.0
2020-10-06 10:00:00,56.64,57.26,56.63,57.17,65336.0,49.1014,49.6389,49.0927,49.5609,65336.0
2020-10-06 10:30:00,57.2,57.23,56.94,57.08,79581.0,49.5869,49.6129,49.3615,49.4829,79581.0
2020-10-06 11:00:00,57.09,57.18,56.99,57.07,13963.0,49.4915,49.5695,49.4048,49.4742,13963.0
2020-10-06 11:30:00,56.98,57.06,56.88,56.95,32577.0,49.3962,49.4655,49.3095,49.3702,32577.0
2020-10-06 12:00:00,56.96,57.1,56.96,57.09,7411.0,49.3788,49.5002,49.3788,49.4915,7411.0
2020-10-06 12:30:00,57.02,57.1,56.96,57.07,82774.0,49.4308,49.5002,49.3788,49.4742,82774.0
2020-10-06 13:00:00,57.05,57.35,57.05,57.34,105642.0,49.4568,49.7169,49.4568,49.7082,105642.0
2020-10-06 13:30:00,57.33,57.42,57.28,57.4,18240.0,49.6996,49.7776,49.6562,49.7603,18240.0
2020-10-06 14:00:00,57.38,57.38,57.29,57.3,10464.0,49.7429,49.7429,49.6649,49.6736,10464.0
2020-10-06 14:30:00,57.3,57.32,56.59,56.78,35943.0,49.6736,49.6909,49.0581,49.2228,35943.0
2020-10-06 15:00:00,56.78,56.79,56.45,56.65,8502.0,49.2228,49.2315,48.9367,49.1101,8502.0
2020-10-06 15:30:00,56.58,56.75,56.51,56.72,43175.0,49.0494,49.1968,48.9887,49.1708,43175.0
2020-10-07 09:30:00,57.22,57.66,57.17,57.57,20054.0,49.6042,49.9857,49.5609,49.9076,20054.0
2020-10-07 10:00:00,57.55,57.65,57.32,57.35,10935.0,49.8903,49.977,49.6909,49.7169,10935.0
2020-10-07 10:30:00,57.38,57.39,57.14,57.17,5721.0,49.7429,49.7516,49.5349,49.5609,5721.0
2020-10-07 11:00:00,57.19,57.42,57.19,57.35,6770.0,49.5782,49.7776,49.5782,49.7169,6770.0
2020-10-07 11:30:00,57.31,57.32,56.99,56.99,5572.0,49.6822,49.6909,49.4048,49.4048,5572.0
2020-10-07 12:00:00,56.89,57.14,56.89,57.03,7739.0,49.3181,49.5349,49.3181,49.4395,7739.0
2020-10-07 12:30:00,57.05,57.08,57.01,57.02,4023.0,49.4568,49.4829,49.4222,49.4308,4023.0
2020-10-07 13:00:00,56.92,57.05,56.85,57.05,3880.0,49.3441,49.4568,49.2835,49.4568,3880.0
2020-10-07 13:30:00,57.05,57.35,57.0,57.29,9770.0,49.4568,49.7169,49.4135,49.6649,9770.0
2020-10-07 14:00:00,57.27,57.35,57.09,57.21,7396.0,49.6476,49.7169,49.4915,49.5956,7396.0
2020-10-07 14:30:00,57.2,57.32,57.19,57.25,5235.0,49.5869,49.6909,49.5782,49.6302,5235.0
2020-10-07 15:00:00,57.24,57.3,57.13,57.23,5543.0,49.6216,49.6736,49.5262,49.6129,5543.0
2020-10-07 15:30:00,57.24,57.34,57.06,57.07,69694.0,49.6216,49.7082,49.4655,49.4742,69694.0
2020-10-08 09:30:00,57.21,57.56,57.21,57.44,43740.0,49.5956,49.899,49.5956,49.7949,43740.0
2020-10-08 10:00:00,57.51,57.85,57.32,57.69,55977.0,49.8556,50.1504,49.6909,50.0117,55977.0
2020-10-08 10:30:00,57.71,58.15,57.65,58.13,144897.0,50.029,50.4104,49.977,50.3931,144897.0
2020-10-08 11:00:00,58.11,58.22,57.98,58.1,21491.0,50.3758,50.4711,50.2631,50.3671,21491.0
2020-10-08 11:30:00,58.12,58.34,58.02,58.33,19113.0,50.3844,50.5752,50.2977,50.5665,19113.0
2020-10-08 12:00:00,58.36,58.7,58.33,58.63,35351.0,50.5925,50.8872,50.5665,50.8266,35351.0
2020-10-08 12:30:00,58.68,58.89,58.56,58.85,7744.0,50.8699,51.0519,50.7659,51.0173,7744.0
2020-10-08 13:00:00,58.82,59.26,58.82,59.23,82306.0,50.9913,51.3727,50.9913,51.3467,82306.0
2020-10-08 13:30:00,59.25,59.67,59.19,59.65,83619.0,51.364,51.7281,51.312,51.7108,83619.0
2020-10-08 14:00:00,59.65,59.68,59.54,59.68,21328.0,51.7108,51.7368,51.6154,51.7368,21328.0
2020-10-08 14:30:00,59.68,59.68,59.3,59.3,58334.0,51.7368,51.7368,51.4074,51.4074,58334.0
2020-10-08 15:00:00,59.29,59.5,59.12,59.47,20153.0,51.3987,51.5808,51.2513,51.5548,20153.0
2020-10-08 15:30:00,59.48,59.63,59.48,59.51,87381.0,51.5634,51.6935,51.5634,51.5894,87381.0
2020-10-09 09:30:00,59.76,60.0,59.26,60.0,58153.0,51.8062,52.0142,51.3727,52.0142,58153.0
2020-10-09 10:00:00,60.0,60.27,59.72,60.22,61052.0,52.0142,52.2483,51.7715,52.2049,61052.0
2020-10-09 10:30:00,60.25,60.33,60.15,60.33,9915.0,52.2309,52.3003,52.1442,52.3003,9915.0
2020-10-09 11:00:00,60.36,60.47,60.12,60.43,44759.0,52.3263,52.4217,52.1182,52.387,44759.0
2020-10-09 11:30:00,60.4,60.5,60.26,60.28,107772.0,52.361,52.4477,52.2396,52.2569,107772.0
2020-10-09 12:00:00,60.33,60.54,60.22,60.44,61697.0,52.3003,52.4823,52.2049,52.3957,61697.0
2020-10-09 12:30:00,60.43,60.47,60.35,60.42,11029.0,52.387,52.4217,52.3176,52.3783,11029.0
2020-10-09 13:00:00,60.42,60.45,60.18,60.34,8768.0,52.3783,52.4043,52.1703,52.309,8768.0
2020-10-09 13:30:00,60.32,60.4,60.19,60.39,17280.0,52.2916,52.361,52.1789,52.3523,17280.0
2020-10-09 14:00:00,60.4,60.4,60.27,60.35,9384.0,52.361,52.361,52.2483,52.3176,9384.0
2020-10-09 14:30:00,60.34,60.43,60.3,60.34,11548.0,52.309,52.387,52.2743,52.309,11548.0
2020-10-09 15:00:00,60.38,60.38,60.21,60.21,14802.0,52.3436,52.3436,52.1963,52.1963,14802.0
2020-10-09 15:30:00,60.13,60.39,60.0,60.39,66052.0,52.1269,52.3523,52.0142,52.3523,66052.0
2020-10-12 09:30:00,60.5,60.65,60.25,60.38,7368.0,52.4477,52.5777,52.2309,52.3436,7368.0
2020-10-12 10:00:00,60.54,60.71,60.5,60.65,25303.0,52.4823,52.6297,52.4477,52.5777,25303.0
2020-10-12 10:30:00,60.6,60.6,60.41,60.44,18333.0,52.5344,52.5344,52.3696,52.3957,18333.0
2020-10-12 11:00:00,60.55,60.73,60.49,60.6,15470.0,52.491,52.6471,52.439,52.5344,15470.0
2020-10-12 11:30:00,60.59,60.65,60.47,60.56,53713.0,52.5257,52.5777,52.4217,52.4997,53713.0
2020-10-12 12:00:00,60.5,60.62,60.31,60.38,13718.0,52.4477,52.5517,52.283,52.3436,13718.0
2020-10-12 12:30:00,60.4,60.44,60.31,60.38,11503.0,52.361,52.3957,52.283,52.3436,11503.0
2020-10-12 13:00:00,60.38,60.48,60.36,60.38,4415.0,52.3436,52.4303,52.3263,52.3436,4415.0
2020-10-12 13:30:00,60.38,60.4,60.27,60.4,7205.0,52.3436,52.361,52.2483,52.361,7205.0
2020-10-12 14:00:00,60.4,60.42,60.27,60.3,9086.0,52.361,52.3783,52.2483,52.2743,9086.0
2020-10-12 14:30:00,60.39,60.41,60.28,60.34,8538.0,52.3523,52.3696,52.2569,52.309,8538.0
2020-10-12 15:00:00,60.35,60.4,60.25,60.29,10052.0,52.3176,52.361,52.2309,52.2656,10052.0
2020-10-12 15:30:00,60.29,60.39,60.05,60.1,60587.0,52.2656,52.3523,52.0576,52.1009,60587.0
2020-10-13 09:30:00,59.74,59.75,59.22,59.43,22915.0,51.7888,51.7975,51.338,51.5201,22915.0
2020-10-13 10:00:00,59.43,59.55,58.8,58.83,13520.0,51.5201,51.6241,50.9739,50.9999,13520.0
2020-10-13 10:30:00,58.76,58.76,58.4,58.65,22880.0,50.9393,50.9393,50.6272,50.8439,22880.0
2020-10-13 11:00:00,58.6,58.66,58.45,58.58,14773.0,50.8005,50.8526,50.6705,50.7832,14773.0
2020-10-13 11:30:00,58.55,58.62,58.51,58.57,12034.0,50.7572,50.8179,50.7225,50.7745,12034.0
2020-10-13 12:00:00,58.56,58.67,58.52,58.63,9922.0,50.7659,50.8612,50.7312,50.8266,9922.0
2020-10-13 12:30:00,58.65,58.91,58.6,58.91,8299.0,50.8439,51.0693,50.8005,51.0693,8299.0
2020-10-13 13:00:00,58.88,59.02,58.86,58.87,16857.0,51.0433,51.1646,51.0259,51.0346,16857.0
2020-10-13 13:30:00,58.88,58.95,58.82,58.88,5980.0,51.0433,51.104,50.9913,51.0433,5980.0
2020-10-13 14:00:00,58.8,58.86,58.78,58.8,6414.0,50.9739,51.0259,50.9566,50.9739,6414.0
2020-10-13 14:30:00,58.77,58.92,58.7,58.9,9026.0,50.9479,51.078,50.8872,51.0606,9026.0
2020-10-13 15:00:00,58.9,58.97,58.84,58.94,13700.0,51.0606,51.1213,51.0086,51.0953,13700.0
2020-10-13 15:30:00,58.93,58.95,58.79,58.86,34460.0,51.0866,51.104,50.9653,51.0259,34460.0
2020-10-14 09:30:00,58.81,58.88,58.36,58.44,21019.0,50.9826,51.0433,50.5925,50.6618,21019.0
2020-10-14 10:00:00,58.51,58.71,58.43,58.59,29003.0,50.7225,50.8959,50.6532,50.7919,29003.0
2020-10-14 10:30:00,58.61,58.73,58.56,58.65,29791.0,50.8092,50.9132,50.7659,50.8439,29791.0
2020-10-14 11:00:00,58.67,58.67,58.55,58.56,9535.0,50.8612,50.8612,50.7572,50.7659,9535.0
2020-10-14 11:30:00,58.57,58.68,58.4,58.47,18626.0,50.7745,50.8699,50.6272,50.6879,18626.0
2020-10-14 12:00:00,58.46,58.52,58.25,58.32,13018.0,50.6792,50.7312,50.4971,50.5578,13018.0
2020-10-14 12:30:00,58.29,58.41,58.18,58.4,19994.0,50.5318,50.6358,50.4364,50.6272,19994.0
2020-10-14 13:00:00,58.45,58.5,58.19,58.42,23695.0,50.6705,50.7139,50.4451,50.6445,23695.0
2020-10-14 13:30:00,58.38,58.38,58.18,58.36,17623.0,50.6098,50.6098,50.4364,50.5925,17623.0
2020-10-14 14:00:00,58.41,58.56,58.36,58.39,28328.0,50.6358,50.7659,50.5925,50.6185,28328.0
2020-10-14 14:30:00,58.37,58.45,58.0,58.28,36591.0,50.6012,50.6705,50.2804,50.5231,36591.0
2020-10-14 15:00:00,58.28,58.44,58.19,58.34,34014.0,50.5231,50.6618,50.4451,50.5752,34014.0
2020-10-14 15:30:00,58.33,58.6,58.32,58.35,55432.0,50.5665,50.8005,50.5578,50.5838,55432.0
2020-10-15 09:30:00,57.4,58.22,57.3,58.0,32131.0,49.7603,50.4711,49.6736,50.2804,32131.0
2020-10-15 10:00:00,58.05,58.29,57.74,57.85,19371.0,50.3238,50.5318,50.055,50.1504,19371.0
2020-10-15 10:30:00,57.87,57.89,57.54,57.65,20919.0,50.1677,50.185,49.8816,49.977,20919.0
2020-10-15 11:00:00,57.59,57.86,57.59,57.69,9963.0,49.925,50.159,49.925,50.0117,9963.0
2020-10-15 11:30:00,57.66,57.67,57.22,57.22,13601.0,49.9857,49.9943,49.6042,49.6042,13601.0
2020-10-15 12:00:00,57.19,57.44,57.19,57.38,10412.0,49.5782,49.7949,49.5782,49.7429,10412.0
2020-10-15 12:30:00,57.38,57.87,57.37,57.73,28793.0,49.7429,50.1677,49.7343,50.0463,28793.0
2020-10-15 13:00:00,57.76,57.92,57.64,57.92,35711.0,50.0723,50.2111,49.9683,50.2111,35711.0
2020-10-15 13:30:00,57.9,57.92,57.79,57.9,14687.0,50.1937,50.2111,50.0984,50.1937,14687.0
2020-10-15 14:00:00,57.89,57.99,57.87,57.97,11376.0,50.185,50.2717,50.1677,50.2544,11376.0
2020-10-15 14:30:00,57.96,57.98,57.9,57.91,17827.0,50.2457,50.2631,50.1937,50.2024,17827.0
2020-10-15 15:00:00,57.92,57.96,57.87,57.92,29388.0,50.2111,50.2457,50.1677,50.2111,29388.0
2020-10-15 15:30:00,57.92,58.0,57.8,58.0,183666.0,50.2111,50.2804,50.107,50.2804,183666.0
2020-10-16 09:30:00,58.18,58.71,58.18,58.2,37679.0,50.4364,50.8959,50.4364,50.4538,37679.0
2020-10-16 10:00:00,58.2,58.52,58.06,58.33,16801.0,50.4538,50.7312,50.3324,50.5665,16801.0
2020-10-16 10:30:00,58.29,58.33,58.12,58.33,6526.0,50.5318,50.5665,50.3844,50.5665,6526.0
2020-10-16 11:00:00,58.39,58.6,58.38,58.58,48041.0,50.6185,50.8005,50.6098,50.7832,48041.0
2020-10-16 11:30:00,58.57,58.83,58.56,58.65,10605.0,50.7745,50.9999,50.7659,50.8439,10605.0
2020-10-16 12:00:00,58.62,58.65,58.17,58.34,16077.0,50.8179,50.8439,50.4278,50.5752,16077.0
2020-10-16 12:30:00,58.34,58.39,58.16,58.24,12641.0,50.5752,50.6185,50.4191,50.4885,12641.0
2020-10-16 13:00:00,58.2,58.32,58.2,58.26,5220.0,50.4538,50.5578,50.4538,50.5058,5220.0
2020-10-16 13:30:00,58.25,58.32,58.17,58.2,9570.0,50.4971,50.5578,50.4278,50.4538,9570.0
2020-10-16 14:00:00,58.2,58.32,58.2,58.28,9573.0,50.4538,50.5578,50.4538,50.5231,9573.0
2020-10-16 14:30:00,58.25,58.27,58.16,58.2,16009.0,50.4971,50.5145,50.4191,50.4538,16009.0
2020-10-16 15:00:00,58.2,58.34,58.01,58.1,21759.0,50.4538,50.5752,50.2891,50.3671,21759.0
2020-10-16 15:30:00,58.08,58.12,57.59,57.71,67741.0,50.3498,50.3844,49.925,50.029,67741.0
2020-10-19 09:30:00,57.76,57.84,57.44,57.44,11341.0,50.0723,50.1417,49.7949,49.7949,11341.0
2020-10-19 10:00:00,57.43,57.43,56.76,56.79,24031.0,49.7863,49.7863,49.2054,49.2315,24031.0
2020-10-19 10:30:00,56.76,56.76,56.37,56.48,23801.0,49.2054,49.2054,48.8674,48.9627,23801.0
2020-10-19 11:00:00,56.5,56.5,56.21,56.32,11140.0,48.9801,48.9801,48.7286,48.824,11140.0
2020-10-19 11:30:00,56.31,57.22,56.3,57.22,142674.0,48.8153,49.6042,48.8067,49.6042,142674.0
2020-10-19 12:00:00,57.17,57.23,56.85,56.96,19492.0,49.5609,49.6129,49.2835,49.3788,19492.0
2020-10-19 12:30:00,56.91,56.93,56.66,56.66,6001.0,49.3355,49.3528,49.1188,49.1188,6001.0
2020-10-19 13:00:00,56.65,56.69,56.33,56.58,6405.0,49.1101,49.1448,48.8327,49.0494,6405.0
2020-10-19 13:30:00,56.64,56.66,56.47,56.51,6379.0,49.1014,49.1188,48.954,48.9887,6379.0
2020-10-19 14:00:00,56.52,56.61,56.39,56.39,9755.0,48.9974,49.0754,48.8847,48.8847,9755.0
2020-10-19 14:30:00,56.36,56.38,55.96,55.98,28488.0,48.8587,48.876,48.5119,48.5293,28488.0
2020-10-19 15:00:00,55.92,55.98,55.86,55.93,19374.0,48.4772,48.5293,48.4252,48.4859,19374.0
2020-10-19 15:30:00,55.91,56.03,55.48,55.48,95085.0,48.4686,48.5726,48.0958,48.0958,95085.0
2020-10-20 09:30:00,55.97,56.44,55.82,55.98,45766.0,48.5206,48.928,48.3906,48.5293,45766.0
2020-10-20 10:00:00,56.02,56.06,55.73,55.74,26176.0,48.5639,48.5986,48.3125,48.3212,26176.0
2020-10-20 10:30:00,55.74,55.99,55.62,55.84,17581.0,48.3212,48.5379,48.2172,48.4079,17581.0
2020-10-20 11:00:00,55.83,55.92,55.61,55.61,73508.0,48.3992,48.4772,48.2085,48.2085,73508.0
2020-10-20 11:30:00,55.6,56.12,55.49,56.02,45630.0,48.1998,48.6506,48.1045,48.5639,45630.0
2020-10-20 12:00:00,55.99,56.06,55.82,55.93,16492.0,48.5379,48.5986,48.3906,48.4859,16492.0
2020-10-20 12:30:00,55.92,56.19,55.92,56.08,7397.0,48.4772,48.7113,48.4772,48.616,7397.0
2020-10-20 13:00:00,56.08,56.17,55.99,56.08,33595.0,48.616,48.694,48.5379,48.616,33595.0
2020-10-20 13:30:00,56.11,56.11,55.86,55.9,20374.0,48.642,48.642,48.4252,48.4599,20374.0
2020-10-20 14:00:00,55.92,55.97,55.85,55.94,56856.0,48.4772,48.5206,48.4166,48.4946,56856.0
2020-10-20 14:30:00,55.95,56.16,55.85,56.07,309940.0,48.5033,48.6853,48.4166,48.6073,309940.0
2020-10-20 15:00:00,56.03,56.08,55.69,55.95,85106.0,48.5726,48.616,48.2779,48.5033,85106.0
2020-10-20 15:30:00,55.91,55.97,55.81,55.84,213803.0,48.4686,48.5206,48.3819,48.4079,213803.0
2020-10-21 09:30:00,55.83,56.16,55.82,56.06,28801.0,48.3992,48.6853,48.3906,48.5986,28801.0
2020-10-21 10:00:00,56.06,56.38,55.97,56.15,93934.0,48.5986,48.876,48.5206,48.6766,93934.0
2020-10-21 10:30:00,56.13,56.29,56.13,56.14,85847.0,48.6593,48.798,48.6593,48.668,85847.0
2020-10-21 11:00:00,56.1,56.22,56.04,56.17,39619.0,48.6333,48.7373,48.5813,48.694,39619.0
2020-10-21 11:30:00,56.2,56.5,56.1,56.25,182525.0,48.72,48.9801,48.6333,48.7633,182525.0
2020-10-21 12:00:00,56.27,56.4,56.14,56.36,136906.0,48.7807,48.8934,48.668,48.8587,136906.0
2020-10-21 12:30:00,56.37,56.41,56.13,56.13,23473.0,48.8674,48.902,48.6593,48.6593,23473.0
2020-10-21 13:00:00,56.16,56.34,56.14,56.24,14140.0,48.6853,48.8413,48.668,48.7547,14140.0
2020-10-21 13:30:00,56.26,56.29,56.19,56.28,6142.0,48.772,48.798,48.7113,48.7893,6142.0
2020-10-21 14:00:00,56.28,56.51,56.24,56.48,57898.0,48.7893,48.9887,48.7547,48.9627,57898.0
2020-10-21 14:30:00,56.48,56.5,56.27,56.3,18541.0,48.9627,48.9801,48.7807,48.8067,18541.0
2020-10-21 15:00:00,56.31,56.5,56.28,56.38,135919.0,48.8153,48.9801,48.7893,48.876,135919.0
2020-10-21 15:30:00,56.35,56.41,56.08,56.11,50801.0,48.85,48.902,48.616,48.642,50801.0
2020-10-22 09:30:00,56.28,56.71,55.92,56.44,118804.0,48.7893,49.1621,48.4772,48.928,118804.0
2020-10-22 10:00:00,56.4,56.53,56.03,56.1,15019.0,48.8934,49.0061,48.5726,48.6333,15019.0
2020-10-22 10:30:00,56.1,56.74,55.77,56.66,199263.0,48.6333,49.1881,48.3472,49.1188,199263.0
2020-10-22 11:00:00,56.64,56.69,56.24,56.45,138741.0,49.1014,49.1448,48.7547,48.9367,138741.0
2020-10-22 11:30:00,56.45,56.48,56.35,56.43,44512.0,48.9367,48.9627,48.85,48.9194,44512.0
2020-10-22 12:00:00,56.41,56.44,56.36,56.38,42172.0,48.902,48.928,48.8587,48.876,42172.0
2020-10-22 12:30:00,56.38,56.4,56.17,56.3,15454.0,48.876,48.8934,48.694,48.8067,15454.0
2020-10-22 13:00:00,56.31,56.38,56.27,56.38,10270.0,48.8153,48.876,48.7807,48.876,10270.0
2020-10-22 13:30:00,56.38,56.58,56.33,56.55,17666.0,48.876,49.0494,48.8327,49.0234,17666.0
2020-10-22 14:00:00,56.56,56.7,56.51,56.56,43393.0,49.0321,49.1534,48.9887,49.0321,43393.0
2020-10-22 14:30:00,56.58,56.59,56.43,56.48,20402.0,49.0494,49.0581,48.9194,48.9627,20402.0
2020-10-22 15:00:00,56.47,56.58,56.38,56.43,34697.0,48.954,49.0494,48.876,48.9194,34697.0
2020-10-22 15:30:00,56.43,56.6,56.36,56.49,107032.0,48.9194,49.0667,48.8587,48.9714,107032.0
2020-10-23 09:30:00,57.0,57.32,56.22,57.11,200063.0,49.4135,49.6909,48.7373,49.5089,200063.0
2020-10-23 10:00:00,57.22,57.56,57.18,57.52,41438.0,49.6042,49.899,49.5695,49.8643,41438.0
2020-10-23 10:30:00,57.5,57.61,57.43,57.55,14648.0,49.847,49.9423,49.7863,49.8903,14648.0
2020-10-23 11:00:00,57.55,57.8,57.45,57.7,91045.0,49.8903,50.107,49.8036,50.0203,91045.0
2020-10-23 11:30:00,57.71,58.02,57.65,57.89,59061.0,50.029,50.2977,49.977,50.185,59061.0
2020-10-23 12:00:00,57.97,58.34,57.88,58.31,44870.0,50.2544,50.5752,50.1764,50.5491,44870.0
2020-10-23 12:30:00,58.36,58.39,58.13,58.14,40442.0,50.5925,50.6185,50.3931,50.4018,40442.0
2020-10-23 13:00:00,58.19,58.24,58.17,58.2,35045.0,50.4451,50.4885,50.4278,50.4538,35045.0
2020-10-23 13:30:00,58.19,58.33,57.94,58.02,34919.0,50.4451,50.5665,50.2284,50.2977,34919.0
2020-10-23 14:00:00,58.02,58.31,57.99,58.02,48046.0,50.2977,50.5491,50.2717,50.2977,48046.0
2020-10-23 14:30:00,58.05,58.17,58.01,58.05,38852.0,50.3238,50.4278,50.2891,50.3238,38852.0
2020-10-23 15:00:00,58.04,58.09,57.85,57.88,22368.0,50.3151,50.3584,50.1504,50.1764,22368.0
2020-10-23 15:30:00,57.88,58.15,57.87,58.11,83268.0,50.1764,50.4104,50.1677,50.3758,83268.0
2020-10-26 09:30:00,57.79,57.79,57.01,57.01,16570.0,50.0984,50.0984,49.4222,49.4222,16570.0
2020-10-26 10:00:00,57.0,57.25,57.0,57.18,12620.0,49.4135,49.6302,49.4135,49.5695,12620.0
2020-10-26 10:30:00,57.12,57.18,56.94,56.94,6711.0,49.5175,49.5695,49.3615,49.3615,6711.0
2020-10-26 11:00:00,56.94,57.31,56.9,57.27,11590.0,49.3615,49.6822,49.3268,49.6476,11590.0
2020-10-26 11:30:00,57.2,57.56,57.2,57.4,19610.0,49.5869,49.899,49.5869,49.7603,19610.0
2020-10-26 12:00:00,57.31,57.46,57.28,57.46,4941.0,49.6822,49.8123,49.6562,49.8123,4941.0
2020-10-26 12:30:00,57.48,57.6,57.4,57.58,22662.0,49.8296,49.9336,49.7603,49.9163,22662.0
2020-10-26 13:00:00,57.56,57.61,57.33,57.33,13171.0,49.899,49.9423,49.6996,49.6996,13171.0
2020-10-26 13:30:00,57.35,57.46,57.24,57.28,9108.0,49.7169,49.8123,49.6216,49.6562,9108.0
2020-10-26 14:00:00,57.25,57.38,57.17,57.36,9042.0,49.6302,49.7429,49.5609,49.7256,9042.0
2020-10-26 14:30:00,57.32,57.49,57.31,57.43,8610.0,49.6909,49.8383,49.6822,49.7863,8610.0
2020-10-26 15:00:00,57.4,57.4,57.07,57.18,18999.0,49.7603,49.7603,49.4742,49.5695,18999.0
2020-10-26 15:30:00,57.2,57.45,57.18,57.45,26944.0,49.5869,49.8036,49.5695,49.8036,26944.0
2020-10-27 09:30:00,57.23,57.46,56.86,56.9,10803.0,49.6129,49.8123,49.2921,49.3268,10803.0
2020-10-27 10:00:00,57.06,57.06,56.88,56.88,12111.0,49.4655,49.4655,49.3095,49.3095,12111.0
2020-10-27 10:30:00,56.89,56.93,56.4,56.41,40308.0,49.3181,49.3528,48.8934,48.902,40308.0
2020-10-27 11:00:00,56.46,56.57,56.28,56.5,35498.0,48.9454,49.0407,48.7893,48.9801,35498.0
2020-10-27 11:30:00,56.47,56.51,56.16,56.25,34524.0,48.954,48.9887,48.6853,48.7633,34524.0
2020-10-27 12:00:00,56.18,56.57,56.18,56.47,16706.0,48.7026,49.0407,48.7026,48.954,16706.0
2020-10-27 12:30:00,56.4,56.5,56.27,56.33,11851.0,48.8934,48.9801,48.7807,48.8327,11851.0
2020-10-27 13:00:00,56.22,56.46,56.21,56.43,7685.0,48.7373,48.9454,48.7286,48.9194,7685.0
2020-10-27 13:30:00,56.44,56.57,56.35,56.57,6873.0,48.928,49.0407,48.85,49.0407,6873.0
2020-10-27 14:00:00,56.62,56.64,56.58,56.63,4508.0,49.0841,49.1014,49.0494,49.0927,4508.0
2020-10-27 14:30:00,56.61,56.61,56.34,56.55,37437.0,49.0754,49.0754,48.8413,49.0234,37437.0
2020-10-27 15:00:00,56.55,56.6,56.25,56.41,7424.0,49.0234,49.0667,48.7633,48.902,7424.0
2020-10-27 15:30:00,56.35,56.35,56.1,56.23,51728.0,48.85,48.85,48.6333,48.746,51728.0
2020-10-28 09:30:00,55.19,55.43,54.5,54.95,65769.0,47.8444,48.0525,47.2462,47.6363,65769.0
2020-10-28 10:00:00,55.05,55.1,54.42,54.5,37377.0,47.723,47.7664,47.1769,47.2462,37377.0
2020-10-28 10:30:00,54.48,54.73,54.4,54.73,37655.0,47.2289,47.4456,47.1596,47.4456,37655.0
2020-10-28 11:00:00,54.74,54.82,54.62,54.75,16854.0,47.4543,47.5237,47.3503,47.463,16854.0
2020-10-28 11:30:00,54.74,55.02,54.71,55.01,20249.0,47.4543,47.697,47.4283,47.6884,20249.0
2020-10-28 12:00:00,55.0,55.14,54.97,55.12,16235.0,47.6797,47.8011,47.6537,47.7837,16235.0
2020-10-28 12:30:00,55.16,55.22,54.93,55.03,17954.0,47.8184,47.8704,47.619,47.7057,17954.0
2020-10-28 13:00:00,55.01,55.19,54.94,55.19,12580.0,47.6884,47.8444,47.6277,47.8444,12580.0
2020-10-28 13:30:00,55.15,55.25,55.06,55.23,18734.0,47.8097,47.8964,47.7317,47.8791,18734.0
2020-10-28 14:00:00,55.23,55.32,55.12,55.3,22831.0,47.8791,47.9571,47.7837,47.9398,22831.0
2020-10-28 14:30:00,55.35,55.45,55.23,55.45,45143.0,47.9831,48.0698,47.8791,48.0698,45143.0
2020-10-28 15:00:00,55.44,55.51,55.23,55.4,76876.0,48.0611,48.1218,47.8791,48.0265,76876.0
2020-10-28 15:30:00,55.46,55.69,55.07,55.18,112870.0,48.0785,48.2779,47.7404,47.8357,112870.0
2020-10-29 09:30:00,55.06,55.33,53.01,53.86,117754.0,47.7317,47.9658,45.9546,46.6914,117754.0
2020-10-29 10:00:00,53.81,54.45,53.6,54.45,92192.0,46.6481,47.2029,46.466,47.2029,92192.0
2020-10-29 10:30:00,54.35,55.43,54.25,54.6,216218.0,47.1162,48.0525,47.0295,47.3329,216218.0
2020-10-29 11:00:00,54.64,54.79,53.95,54.5,51200.0,47.3676,47.4976,46.7694,47.2462,51200.0
2020-10-29 11:30:00,54.62,54.72,54.44,54.7,74249.0,47.3503,47.437,47.1942,47.4196,74249.0
2020-10-29 12:00:00,54.69,55.36,54.68,55.26,44455.0,47.411,47.9918,47.4023,47.9051,44455.0
2020-10-29 12:30:00,55.21,55.35,55.16,55.21,19972.0,47.8617,47.9831,47.8184,47.8617,19972.0
2020-10-29 13:00:00,55.2,55.22,54.33,54.88,123927.0,47.8531,47.8704,47.0989,47.5757,123927.0
2020-10-29 13:30:00,54.8,54.85,54.26,54.4,50079.0,47.5063,47.5497,47.0382,47.1596,50079.0
2020-10-29 14:00:00,54.47,54.78,54.39,54.7,27850.0,47.2202,47.489,47.1509,47.4196,27850.0
2020-10-29 14:30:00,54.7,54.92,54.34,54.55,74765.0,47.4196,47.6103,47.1075,47.2896,74765.0
2020-10-29 15:00:00,54.57,54.69,54.29,54.66,52085.0,47.3069,47.411,47.0642,47.3849,52085.0
2020-10-29 15:30:00,54.64,54.72,54.03,54.03,106557.0,47.3676,47.437,46.8388,46.8388,106557.0
2020-10-30 09:30:00,53.94,54.17,53.87,54.02,27506.0,46.7608,46.9602,46.7001,46.8301,27506.0
2020-10-30 10:00:00,54.01,54.02,53.58,53.61,25067.0,46.8215,46.8301,46.4487,46.4747,25067.0
2020-10-30 10:30:00,53.61,53.81,53.47,53.7,42379.0,46.4747,46.6481,46.3533,46.5527,42379.0
2020-10-30 11:00:00,53.7,53.82,52.91,53.03,30915.0,46.5527,46.6567,45.8679,45.9719,30915.0
2020-10-30 11:30:00,53.07,53.23,52.92,53.21,26962.0,46.0066,46.1453,45.8765,46.1279,26962.0
2020-10-30 12:00:00,53.21,53.43,53.15,53.25,43316.0,46.1279,46.3187,46.0759,46.1626,43316.0
2020-10-30 12:30:00,53.27,53.44,53.16,53.37,24106.0,46.18,46.3273,46.0846,46.2666,24106.0
2020-10-30 13:00:00,53.34,53.36,53.14,53.3,560233.0,46.2406,46.258,46.0673,46.206,560233.0
2020-10-30 13:30:00,53.3,53.49,53.19,53.46,26020.0,46.206,46.3707,46.1106,46.3447,26020.0
2020-10-30 14:00:00,53.44,53.55,53.37,53.55,12981.0,46.3273,46.4227,46.2666,46.4227,12981.0
2020-10-30 14:30:00,53.54,53.63,53.46,53.46,19084.0,46.414,46.492,46.3447,46.3447,19084.0
2020-10-30 15:00:00,53.47,53.49,53.35,53.43,28003.0,46.3533,46.3707,46.2493,46.3187,28003.0
2020-10-30 15:30:00,53.43,53.83,53.43,53.82,238018.0,46.3187,46.6654,46.3187,46.6567,238018.0
2020-11-02 09:30:00,54.11,54.11,53.54,53.6,36760.0,46.9082,46.9082,46.414,46.466,36760.0
2020-11-02 10:00:00,53.6,53.66,53.33,53.42,27261.0,46.466,46.518,46.232,46.31,27261.0
2020-11-02 10:30:00,53.4,53.4,53.29,53.35,33793.0,46.2926,46.2926,46.1973,46.2493,33793.0
2020-11-02 11:00:00,53.35,53.51,53.35,53.51,16387.0,46.2493,46.388,46.2493,46.388,16387.0
2020-11-02 11:30:00,53.47,53.49,53.4,53.4,12106.0,46.3533,46.3707,46.2926,46.2926,12106.0
2020-11-02 12:00:00,53.41,53.43,53.33,53.38,11439.0,46.3013,46.3187,46.232,46.2753,11439.0
2020-11-02 12:30:00,53.38,53.39,53.34,53.37,25040.0,46.2753,46.284,46.2406,46.2666,25040.0
2020-11-02 13:00:00,53.37,53.48,53.32,53.43,47983.0,46.2666,46.362,46.2233,46.3187,47983.0
2020-11-02 13:30:00,53.43,53.45,53.3,53.4,30281.0,46.3187,46.336,46.206,46.2926,30281.0
2020-11-02 14:00:00,53.39,53.42,53.3,53.41,40078.0,46.284,46.31,46.206,46.3013,40078.0
2020-11-02 14:30:00,53.42,53.57,53.4,53.51,16499.0,46.31,46.44,46.2926,46.388,16499.0
2020-11-02 15:00:00,53.52,53.65,53.51,53.59,16895.0,46.3967,46.5094,46.388,46.4574,16895.0
2020-11-02 15:30:00,53.59,53.59,53.44,53.5,110198.0,46.4574,46.4574,46.3273,46.3793,110198.0
2020-11-03 09:30:00,53.56,54.73,53.56,54.56,20208.0,47.0594,48.0874,47.0594,47.938,20208.0
2020-11-03 10:00:00,54.54,54.72,54.34,54.39,46777.0,47.9205,48.0786,47.7447,47.7887,46777.0
2020-11-03 10:30:00,54.44,54.54,54.33,54.41,8781.0,47.8326,47.9205,47.7359,47.8062,8781.0
2020-11-03 11:00:00,54.4,54.54,54.39,54.44,7736.0,47.7974,47.9205,47.7887,47.8326,7736.0
2020-11-03 11:30:00,54.44,54.47,54.21,54.25,33251.0,47.8326,47.8589,47.6305,47.6656,33251.0
2020-11-03 12:00:00,54.25,54.38,54.19,54.35,23098.0,47.6656,47.7799,47.6129,47.7535,23098.0
2020-11-03 12:30:00,54.35,54.52,54.26,54.4,19356.0,47.7535,47.9029,47.6744,47.7974,19356.0
2020-11-03 13:00:00,54.36,54.51,54.23,54.35,12885.0,47.7623,47.8941,47.6481,47.7535,12885.0
2020-11-03 13:30:00,54.34,54.4,54.1,54.16,23270.0,47.7447,47.7974,47.5339,47.5866,23270.0
2020-11-03 14:00:00,54.18,54.18,54.03,54.15,13525.0,47.6041,47.6041,47.4723,47.5778,13525.0
2020-11-03 14:30:00,54.13,54.25,54.07,54.12,19090.0,47.5602,47.6656,47.5075,47.5514,19090.0
2020-11-03 15:00:00,54.15,54.17,53.93,54.02,17769.0,47.5778,47.5954,47.3845,47.4636,17769.0
2020-11-03 15:30:00,54.01,54.36,54.01,54.26,85450.0,47.4548,47.7623,47.4548,47.6744,85450.0
2020-11-04 09:30:00,54.39,54.93,54.25,54.78,12773.0,47.7887,48.2631,47.6656,48.1313,12773.0
2020-11-04 10:00:00,54.94,55.19,54.78,54.96,19673.0,48.2719,48.4916,48.1313,48.2895,19673.0
2020-11-04 10:30:00,54.94,55.71,54.86,55.42,55732.0,48.2719,48.9484,48.2016,48.6936,55732.0
2020-11-04 11:00:00,55.34,55.56,55.22,55.3,11566.0,48.6234,48.8167,48.5179,48.5882,11566.0
2020-11-04 11:30:00,55.3,55.51,55.2,55.43,9500.0,48.5882,48.7727,48.5003,48.7024,9500.0
2020-11-04 12:00:00,55.6,55.6,55.32,55.55,18897.0,48.8518,48.8518,48.6058,48.8079,18897.0
2020-11-04 12:30:00,55.56,55.76,55.51,55.57,16632.0,48.8167,48.9924,48.7727,48.8254,16632.0
2020-11-04 13:00:00,55.57,55.61,55.5,55.61,11003.0,48.8254,48.8606,48.7639,48.8606,11003.0
2020-11-04 13:30:00,55.69,55.7,55.43,55.53,25357.0,48.9309,48.9397,48.7024,48.7903,25357.0
2020-11-04 14:00:00,55.55,55.55,55.42,55.46,15015.0,48.8079,48.8079,48.6936,48.7288,15015.0
2020-11-04 14:30:00,55.49,55.5,55.26,55.29,25671.0,48.7551,48.7639,48.5531,48.5794,25671.0
2020-11-04 15:00:00,55.33,55.43,55.25,55.37,33698.0,48.6146,48.7024,48.5443,48.6497,33698.0
2020-11-04 15:30:00,55.37,55.51,55.25,55.3,95890.0,48.6497,48.7727,48.5443,48.5882,95890.0
2020-11-05 09:30:00,55.85,56.91,55.81,56.88,14327.0,49.0715,50.0028,49.0363,49.9764,14327.0
2020-11-05 10:00:00,56.67,56.8,56.43,56.6,41853.0,49.7919,49.9062,49.5811,49.7304,41853.0
2020-11-05 10:30:00,56.64,56.95,56.54,56.62,19902.0,49.7656,50.0379,49.6777,49.748,19902.0
2020-11-05 11:00:00,56.59,56.63,56.42,56.55,38994.0,49.7216,49.7568,49.5723,49.6865,38994.0
2020-11-05 11:30:00,56.58,56.61,56.46,56.54,29873.0,49.7129,49.7392,49.6074,49.6777,29873.0
2020-11-05 12:00:00,56.53,56.54,56.35,56.42,32087.0,49.6689,49.6777,49.5108,49.5723,32087.0
2020-11-05 12:30:00,56.34,56.69,56.26,56.69,17403.0,49.502,49.8095,49.4317,49.8095,17403.0
2020-11-05 13:00:00,56.71,56.95,56.68,56.95,17840.0,49.8271,50.0379,49.8007,50.0379,17840.0
2020-11-05 13:30:00,56.96,57.16,56.9,57.15,17406.0,50.0467,50.2225,49.994,50.2137,17406.0
2020-11-05 14:00:00,57.09,57.52,57.05,57.47,23223.0,50.161,50.5388,50.1258,50.4948,23223.0
2020-11-05 14:30:00,57.5,57.72,57.48,57.61,37947.0,50.5212,50.7145,50.5036,50.6178,37947.0
2020-11-05 15:00:00,57.57,57.57,57.46,57.5,41786.0,50.5827,50.5827,50.486,50.5212,41786.0
2020-11-05 15:30:00,57.49,57.51,57.35,57.4,67736.0,50.5124,50.53,50.3894,50.4333,67736.0
2020-11-06 09:30:00,57.32,57.93,57.32,57.55,19546.0,50.363,50.899,50.363,50.5651,19546.0
2020-11-06 10:00:00,57.74,57.84,57.56,57.69,24142.0,50.7321,50.8199,50.5739,50.6881,24142.0
2020-11-06 10:30:00,57.62,57.63,57.39,57.39,30883.0,50.6266,50.6354,50.4245,50.4245,30883.0
2020-11-06 11:00:00,57.49,57.61,57.33,57.52,21114.0,50.5124,50.6178,50.3718,50.5388,21114.0
2020-11-06 11:30:00,57.52,57.63,57.41,57.55,52611.0,50.5388,50.6354,50.4421,50.5651,52611.0
2020-11-06 12:00:00,57.57,57.72,57.53,57.69,17650.0,50.5827,50.7145,50.5476,50.6881,17650.0
2020-11-06 12:30:00,57.69,57.78,57.6,57.66,11661.0,50.6881,50.7672,50.6091,50.6618,11661.0
2020-11-06 13:00:00,57.66,57.69,57.62,57.66,6956.0,50.6618,50.6881,50.6266,50.6618,6956.0
2020-11-06 13:30:00,57.69,57.74,57.53,57.55,35093.0,50.6881,50.7321,50.5476,50.5651,35093.0
2020-11-06 14:00:00,57.55,57.65,57.51,57.57,29043.0,50.5651,50.653,50.53,50.5827,29043.0
2020-11-06 14:30:00,57.57,57.72,57.55,57.62,14000.0,50.5827,50.7145,50.5651,50.6266,14000.0
2020-11-06 15:00:00,57.6,57.7,57.58,57.68,9634.0,50.6091,50.6969,50.5915,50.6793,9634.0
2020-11-06 15:30:00,57.67,57.76,57.6,57.65,88634.0,50.6706,50.7496,50.6091,50.653,88634.0
2020-11-09 09:30:00,61.9,65.47,61.64,65.22,269155.0,54.3872,57.5239,54.1587,57.3042,269155.0
2020-11-09 10:00:00,65.12,66.2,64.5,64.68,153390.0,57.2163,58.1653,56.6716,56.8298,153390.0
2020-11-09 10:30:00,64.64,65.5,64.46,65.28,218527.0,56.7946,57.5502,56.6365,57.3569,218527.0
2020-11-09 11:00:00,65.25,65.49,64.35,64.41,58650.0,57.3306,57.5414,56.5398,56.5925,58650.0
2020-11-09 11:30:00,64.4,64.88,64.36,64.49,94746.0,56.5837,57.0055,56.5486,56.6628,94746.0
2020-11-09 12:00:00,64.48,64.89,64.28,64.73,87222.0,56.654,57.0143,56.4783,56.8737,87222.0
2020-11-09 12:30:00,64.73,65.01,64.64,64.95,99029.0,56.8737,57.1197,56.7946,57.067,99029.0
2020-11-09 13:00:00,64.96,65.02,64.76,64.82,76028.0,57.0758,57.1285,56.9,56.9528,76028.0
2020-11-09 13:30:00,64.85,64.86,64.66,64.73,83425.0,56.9791,56.9879,56.8122,56.8737,83425.0
2020-11-09 14:00:00,64.72,64.76,64.52,64.62,62565.0,56.8649,56.9,56.6892,56.777,62565.0
2020-11-09 14:30:00,64.63,65.12,64.56,65.07,131066.0,56.7858,57.2163,56.7243,57.1724,131066.0
2020-11-09 15:00:00,65.08,65.49,64.93,65.42,91796.0,57.1812,57.5414,57.0494,57.4799,91796.0
2020-11-09 15:30:00,65.43,65.58,65.32,65.51,302436.0,57.4887,57.6205,57.3921,57.559,302436.0
2020-11-10 09:30:00,65.36,66.12,65.15,65.92,39112.0,57.4272,58.095,57.2427,57.9193,39112.0
2020-11-10 10:00:00,65.9,66.75,65.6,66.62,55011.0,57.9017,58.6485,57.6381,58.5343,55011.0
2020-11-10 10:30:00,66.57,67.16,66.2,67.11,34472.0,58.4904,59.0088,58.1653,58.9648,34472.0
2020-11-10 11:00:00,67.11,67.17,66.42,66.87,38814.0,58.9648,59.0175,58.3586,58.754,38814.0
2020-11-10 11:30:00,66.89,67.43,66.63,66.64,54183.0,58.7715,59.246,58.5431,58.5519,54183.0
2020-11-10 12:00:00,66.64,67.42,66.59,67.42,44468.0,58.5519,59.2372,58.5079,59.2372,44468.0
2020-11-10 12:30:00,67.36,67.88,67.35,67.77,24369.0,59.1845,59.6414,59.1757,59.5447,24369.0
2020-11-10 13:00:00,67.74,67.99,67.7,67.95,61112.0,59.5184,59.738,59.4832,59.7029,61112.0
2020-11-10 13:30:00,67.9,68.08,67.8,68.05,32724.0,59.6589,59.8171,59.5711,59.7907,32724.0
2020-11-10 14:00:00,68.05,68.08,67.25,67.29,22610.0,59.7907,59.8171,59.0878,59.123,22610.0
2020-11-10 14:30:00,67.28,68.09,67.28,67.85,66649.0,59.1142,59.8259,59.1142,59.615,66649.0
2020-11-10 15:00:00,67.83,68.13,67.79,68.07,58111.0,59.5974,59.861,59.5623,59.8083,58111.0
2020-11-10 15:30:00,68.07,68.1,67.78,68.0,99707.0,59.8083,59.8347,59.5535,59.7468,99707.0
2020-11-11 09:30:00,68.11,69.23,67.83,69.23,85573.0,59.8435,60.8275,59.5974,60.8275,85573.0
2020-11-11 10:00:00,69.18,69.47,68.69,68.98,154709.0,60.7836,61.0384,60.3531,60.6079,154709.0
2020-11-11 10:30:00,69.0,69.12,68.77,68.87,62578.0,60.6254,60.7309,60.4233,60.5112,62578.0
2020-11-11 11:00:00,68.82,69.08,68.77,69.07,42029.0,60.4673,60.6957,60.4233,60.6869,42029.0
2020-11-11 11:30:00,69.07,69.44,69.05,69.42,87793.0,60.6869,61.012,60.6694,60.9945,87793.0
2020-11-11 12:00:00,69.42,69.52,69.3,69.43,38191.0,60.9945,61.0823,60.889,61.0032,38191.0
2020-11-11 12:30:00,69.46,69.76,69.46,69.75,32311.0,61.0296,61.2932,61.0296,61.2844,32311.0
2020-11-11 13:00:00,69.75,69.99,69.73,69.98,39314.0,61.2844,61.4953,61.2668,61.4865,39314.0
2020-11-11 13:30:00,69.99,70.75,69.95,70.52,79704.0,61.4953,62.163,61.4601,61.9609,79704.0
2020-11-11 14:00:00,70.52,70.73,70.21,70.32,67507.0,61.9609,62.1455,61.6886,61.7852,67507.0
2020-11-11 14:30:00,70.31,70.31,69.71,70.1,125003.0,61.7764,61.7764,61.2493,61.5919,125003.0
2020-11-11 15:00:00,70.05,70.15,69.84,69.92,110973.0,61.548,61.6359,61.3635,61.4338,110973.0
2020-11-11 15:30:00,69.94,70.5,69.9,70.25,184617.0,61.4513,61.9434,61.4162,61.7237,184617.0
2020-11-12 09:30:00,69.9,70.07,68.46,68.46,35753.0,61.4162,61.5656,60.151,60.151,35753.0
2020-11-12 10:00:00,68.48,69.11,68.48,68.93,44969.0,60.1685,60.7221,60.1685,60.5639,44969.0
2020-11-12 10:30:00,68.94,69.45,68.74,69.45,22700.0,60.5727,61.0208,60.397,61.0208,22700.0
2020-11-12 11:00:00,69.44,69.46,69.13,69.2,36757.0,61.012,61.0296,60.7397,60.8012,36757.0
2020-11-12 11:30:00,69.2,69.33,68.91,68.96,89972.0,60.8012,60.9154,60.5464,60.5903,89972.0
2020-11-12 12:00:00,68.91,68.97,68.7,68.7,15711.0,60.5464,60.5991,60.3618,60.3618,15711.0
2020-11-12 12:30:00,68.72,68.72,68.31,68.4,20871.0,60.3794,60.3794,60.0192,60.0983,20871.0
2020-11-12 13:00:00,68.4,68.64,68.34,68.34,26108.0,60.0983,60.3091,60.0455,60.0455,26108.0
2020-11-12 13:30:00,68.36,68.44,68.05,68.14,31080.0,60.0631,60.1334,59.7907,59.8698,31080.0
2020-11-12 14:00:00,68.16,68.18,67.28,67.5,38901.0,59.8874,59.905,59.1142,59.3075,38901.0
2020-11-12 14:30:00,67.5,67.68,66.82,66.85,91978.0,59.3075,59.4656,58.71,58.7364,91978.0
2020-11-12 15:00:00,66.81,66.83,66.4,66.4,34441.0,58.7012,58.7188,58.341,58.341,34441.0
2020-11-12 15:30:00,66.4,66.54,66.18,66.49,148987.0,58.341,58.464,58.1477,58.4201,148987.0
2020-11-13 09:30:00,66.99,67.76,66.97,67.16,30346.0,58.8594,59.5359,58.8418,59.0088,30346.0
2020-11-13 10:00:00,67.15,67.19,66.85,67.1,8527.0,59.0,59.0351,58.7364,58.956,8527.0
2020-11-13 10:30:00,67.18,67.68,67.13,67.37,7825.0,59.0263,59.4656,58.9824,59.1933,7825.0
2020-11-13 11:00:00,67.35,67.55,67.35,67.35,9746.0,59.1757,59.3514,59.1757,59.1757,9746.0
2020-11-13 11:30:00,67.31,67.34,67.14,67.14,21329.0,59.1405,59.1669,58.9912,58.9912,21329.0
2020-11-13 12:00:00,67.07,67.43,67.01,67.41,15084.0,58.9297,59.246,58.877,59.2284,15084.0
2020-11-13 12:30:00,67.34,67.56,67.34,67.46,31435.0,59.1669,59.3602,59.1669,59.2723,31435.0
2020-11-13 13:00:00,67.53,67.86,67.53,67.86,8431.0,59.3338,59.6238,59.3338,59.6238,8431.0
2020-11-13 13:30:00,67.86,68.05,67.75,67.87,9412.0,59.6238,59.7907,59.5271,59.6326,9412.0
2020-11-13 14:00:00,67.88,68.03,67.81,67.92,14059.0,59.6414,59.7732,59.5799,59.6765,14059.0
2020-11-13 14:30:00,67.95,68.25,67.91,68.11,20328.0,59.7029,59.9665,59.6677,59.8435,20328.0
2020-11-13 15:00:00,68.14,68.36,68.07,68.12,31618.0,59.8698,60.0631,59.8083,59.8522,31618.0
2020-11-13 15:30:00,68.13,68.59,68.03,68.33,86830.0,59.861,60.2652,59.7732,60.0368,86830.0
2020-11-16 09:30:00,70.02,71.41,69.59,70.69,49683.0,61.5216,62.7429,61.1438,62.1103,49683.0
2020-11-16 10:00:00,70.53,70.75,70.36,70.7,8472.0,61.9697,62.163,61.8204,62.1191,8472.0
2020-11-16 10:30:00,70.74,70.75,70.25,70.33,19897.0,62.1542,62.163,61.7237,61.794,19897.0
2020-11-16 11:00:00,70.33,70.45,70.24,70.31,25241.0,61.794,61.8994,61.7149,61.7764,25241.0
2020-11-16 11:30:00,70.31,71.85,70.31,71.14,78205.0,61.7764,63.1295,61.7764,62.5057,78205.0
2020-11-16 12:00:00,71.01,71.12,70.73,70.73,8301.0,62.3915,62.4881,62.1455,62.1455,8301.0
2020-11-16 12:30:00,70.7,70.92,70.48,70.74,23668.0,62.1191,62.3124,61.9258,62.1542,23668.0
2020-11-16 13:00:00,70.74,70.74,70.4,70.41,8970.0,62.1542,62.1542,61.8555,61.8643,8970.0
2020-11-16 13:30:00,70.34,70.63,70.22,70.63,24184.0,61.8028,62.0576,61.6974,62.0576,24184.0
2020-11-16 14:00:00,70.64,70.66,70.43,70.59,13223.0,62.0664,62.084,61.8819,62.0225,13223.0
2020-11-16 14:30:00,70.53,70.76,70.4,70.4,21975.0,61.9697,62.1718,61.8555,61.8555,21975.0
2020-11-16 15:00:00,70.45,70.57,70.29,70.41,20418.0,61.8994,62.0049,61.7589,61.8643,20418.0
2020-11-16 15:30:00,70.43,70.56,70.34,70.43,52815.0,61.8819,61.9961,61.8028,61.8819,52815.0
2020-11-17 09:30:00,70.25,71.46,70.12,71.32,85356.0,61.7237,62.7869,61.6095,62.6639,85356.0
2020-11-17 10:00:00,71.31,71.69,71.07,71.47,29233.0,62.6551,62.9889,62.4442,62.7956,29233.0
2020-11-17 10:30:00,71.45,72.07,71.42,71.92,25600.0,62.7781,63.3228,62.7517,63.191,25600.0
2020-11-17 11:00:00,71.93,72.47,71.89,72.45,16083.0,63.1998,63.6743,63.1647,63.6567,16083.0
2020-11-17 11:30:00,72.5,72.62,72.28,72.57,38423.0,63.7006,63.8061,63.5073,63.7621,38423.0
2020-11-17 12:00:00,72.55,72.63,72.06,72.2,21457.0,63.7446,63.8149,63.314,63.437,21457.0
2020-11-17 12:30:00,72.22,72.6,72.01,72.53,30501.0,63.4546,63.7885,63.2701,63.727,30501.0
2020-11-17 13:00:00,72.51,72.67,72.45,72.52,13661.0,63.7094,63.85,63.6567,63.7182,13661.0
2020-11-17 13:30:00,72.49,72.68,72.46,72.6,21807.0,63.6918,63.8588,63.6655,63.7885,21807.0
2020-11-17 14:00:00,72.67,72.84,72.63,72.8,11886.0,63.85,63.9994,63.8149,63.9642,11886.0
2020-11-17 14:30:00,72.79,73.18,72.79,73.02,22709.0,63.9554,64.2981,63.9554,64.1575,22709.0
2020-11-17 15:00:00,73.04,73.04,72.83,72.87,29786.0,64.1751,64.1751,63.9906,64.0257,29786.0
2020-11-17 15:30:00,72.9,73.3,72.87,73.22,107197.0,64.0521,64.4035,64.0257,64.3332,107197.0
2020-11-18 09:30:00,73.57,73.57,72.44,73.43,33325.0,64.6408,64.6408,63.6479,64.5178,33325.0
2020-11-18 10:00:00,73.45,73.82,73.33,73.49,43702.0,64.5353,64.8604,64.4299,64.5705,43702.0
2020-11-18 10:30:00,73.5,74.06,73.43,74.06,24530.0,64.5793,65.0713,64.5178,65.0713,24530.0
2020-11-18 11:00:00,74.12,74.55,74.08,74.51,24122.0,65.124,65.5018,65.0889,65.4667,24122.0
2020-11-18 11:30:00,74.5,74.97,74.38,74.75,33023.0,65.4579,65.8708,65.3525,65.6776,33023.0
2020-11-18 12:00:00,74.77,75.06,74.69,74.9,77777.0,65.6951,65.9499,65.6248,65.8093,77777.0
2020-11-18 12:30:00,74.87,75.1,74.79,75.09,30706.0,65.783,65.9851,65.7127,65.9763,30706.0
2020-11-18 13:00:00,75.09,75.28,74.88,75.28,22146.0,65.9763,66.1432,65.7918,66.1432,22146.0
2020-11-18 13:30:00,75.23,75.28,74.85,74.94,20211.0,66.0993,66.1432,65.7654,65.8445,20211.0
2020-11-18 14:00:00,74.98,75.04,74.54,74.62,19087.0,65.8796,65.9324,65.493,65.5633,19087.0
2020-11-18 14:30:00,74.65,74.94,74.62,74.84,18716.0,65.5897,65.8445,65.5633,65.7566,18716.0
2020-11-18 15:00:00,74.83,75.02,74.66,74.7,37938.0,65.7478,65.9148,65.5985,65.6336,37938.0
2020-11-18 15:30:00,74.74,75.09,74.6,74.65,154357.0,65.6688,65.9763,65.5458,65.5897,154357.0
2020-11-19 09:30:00,74.39,75.14,73.41,75.08,56856.0,65.3612,66.0202,64.5002,65.9675,56856.0
2020-11-19 10:00:00,75.15,75.49,74.73,74.76,30126.0,66.029,66.3277,65.66,65.6863,30126.0
2020-11-19 10:30:00,74.79,75.27,74.39,75.16,55290.0,65.7127,66.1344,65.3612,66.0378,55290.0
2020-11-19 11:00:00,75.15,75.15,74.63,74.68,26374.0,66.029,66.029,65.5721,65.616,26374.0
2020-11-19 11:30:00,74.61,75.19,74.53,75.19,32952.0,65.5545,66.0641,65.4843,66.0641,32952.0
2020-11-19 12:00:00,75.19,75.26,75.01,75.02,22709.0,66.0641,66.1257,65.906,65.9148,22709.0
2020-11-19 12:30:00,75.06,75.28,74.98,75.25,33464.0,65.9499,66.1432,65.8796,66.1169,33464.0
2020-11-19 13:00:00,75.25,75.47,75.24,75.45,18017.0,66.1169,66.3102,66.1081,66.2926,18017.0
2020-11-19 13:30:00,75.46,75.5,75.17,75.41,23982.0,66.3014,66.3365,66.0466,66.2574,23982.0
2020-11-19 14:00:00,75.41,75.7,75.39,75.65,20628.0,66.2574,66.5122,66.2399,66.4683,20628.0
2020-11-19 14:30:00,75.64,75.91,75.59,75.75,53994.0,66.4595,66.6968,66.4156,66.5562,53994.0
2020-11-19 15:00:00,75.76,75.8,75.54,75.59,20314.0,66.565,66.6001,66.3717,66.4156,20314.0
2020-11-19 15:30:00,75.63,75.88,75.58,75.87,62182.0,66.4507,66.6704,66.4068,66.6616,62182.0
2020-11-20 09:30:00,75.54,75.57,74.97,75.5,19728.0,66.3717,66.398,65.8708,66.3365,19728.0
2020-11-20 10:00:00,75.82,76.04,75.28,75.53,45498.0,66.6177,66.811,66.1432,66.3629,45498.0
2020-11-20 10:30:00,75.57,75.95,75.5,75.92,20134.0,66.398,66.7319,66.3365,66.7055,20134.0
2020-11-20 11:00:00,75.97,76.34,75.87,75.98,32117.0,66.7495,67.0746,66.6616,66.7583,32117.0
2020-11-20 11:30:00,76.0,76.05,75.56,75.67,12924.0,66.7758,66.8198,66.3892,66.4859,12924.0
2020-11-20 12:00:00,75.63,75.63,75.0,75.0,31047.0,66.4507,66.4507,65.8972,65.8972,31047.0
2020-11-20 12:30:00,75.0,75.11,74.37,74.49,29356.0,65.8972,65.9939,65.3437,65.4491,29356.0
2020-11-20 13:00:00,74.51,74.85,74.51,74.85,8308.0,65.4667,65.7654,65.4667,65.7654,8308.0
2020-11-20 13:30:00,74.86,74.89,74.5,74.63,11474.0,65.7742,65.8006,65.4579,65.5721,11474.0
2020-11-20 14:00:00,74.62,75.25,74.62,75.25,9549.0,65.5633,66.1169,65.5633,66.1169,9549.0
2020-11-20 14:30:00,75.3,75.51,75.11,75.11,11488.0,66.1608,66.3453,65.9939,65.9939,11488.0
2020-11-20 15:00:00,75.15,75.15,74.75,74.79,13547.0,66.029,66.029,65.6776,65.7127,13547.0
2020-11-20 15:30:00,74.82,74.94,74.56,74.63,40041.0,65.7391,65.8445,65.5106,65.5721,40041.0
2020-11-23 09:30:00,74.96,75.12,74.55,74.73,33695.0,65.8621,66.0026,65.5018,65.66,33695.0
2020-11-23 10:00:00,74.67,74.86,74.5,74.64,11845.0,65.6073,65.7742,65.4579,65.5809,11845.0
2020-11-23 10:30:00,74.55,74.73,74.41,74.41,5337.0,65.5018,65.66,65.3788,65.3788,5337.0
2020-11-23 11:00:00,74.41,74.48,74.2,74.48,8104.0,65.3788,65.4403,65.1943,65.4403,8104.0
2020-11-23 11:30:00,74.42,74.53,74.29,74.47,9218.0,65.3876,65.4843,65.2734,65.4315,9218.0
2020-11-23 12:00:00,74.5,74.7,74.36,74.57,12881.0,65.4579,65.6336,65.3349,65.5194,12881.0
2020-11-23 12:30:00,74.56,74.72,74.54,74.58,10661.0,65.5106,65.6512,65.493,65.5282,10661.0
2020-11-23 13:00:00,74.55,74.63,74.42,74.51,11916.0,65.5018,65.5721,65.3876,65.4667,11916.0
2020-11-23 13:30:00,74.48,74.61,74.31,74.33,11307.0,65.4403,65.5545,65.291,65.3085,11307.0
2020-11-23 14:00:00,74.38,74.52,74.19,74.25,16203.0,65.3525,65.4755,65.1855,65.2382,16203.0
2020-11-23 14:30:00,74.25,74.37,74.03,74.37,21965.0,65.2382,65.3437,65.0449,65.3437,21965.0
2020-11-23 15:00:00,74.32,74.75,74.32,74.75,13052.0,65.2997,65.6776,65.2997,65.6776,13052.0
2020-11-23 15:30:00,74.76,74.78,74.46,74.67,30856.0,65.6863,65.7039,65.4227,65.6073,30856.0
2020-11-24 09:30:00,76.03,76.03,75.57,75.88,32255.0,66.8022,66.8022,66.398,66.6704,32255.0
2020-11-24 10:00:00,75.93,76.32,75.52,75.89,25967.0,66.7143,67.057,66.3541,66.6792,25967.0
2020-11-24 10:30:00,75.9,76.17,75.51,75.52,11432.0,66.688,66.9252,66.3453,66.3541,11432.0
2020-11-24 11:00:00,75.56,76.25,75.55,76.1,8816.0,66.3892,66.9955,66.3805,66.8637,8816.0
2020-11-24 11:30:00,76.12,77.0,76.1,77.0,14132.0,66.8813,67.6545,66.8637,67.6545,14132.0
2020-11-24 12:00:00,77.09,77.31,76.94,77.29,11481.0,67.7335,67.9268,67.6017,67.9093,11481.0
2020-11-24 12:30:00,77.3,77.45,77.15,77.19,6605.0,67.9181,68.0499,67.7863,67.8214,6605.0
2020-11-24 13:00:00,77.2,77.66,77.18,77.66,8636.0,67.8302,68.2344,67.8126,68.2344,8636.0
2020-11-24 13:30:00,77.69,77.9,77.6,77.8,12252.0,68.2607,68.4452,68.1816,68.3574,12252.0
2020-11-24 14:00:00,77.76,77.78,77.43,77.43,16745.0,68.3222,68.3398,68.0323,68.0323,16745.0
2020-11-24 14:30:00,77.37,77.63,77.37,77.41,24438.0,67.9796,68.208,67.9796,68.0147,24438.0
2020-11-24 15:00:00,77.47,77.5,77.22,77.23,17390.0,68.0674,68.0938,67.8478,67.8566,17390.0
2020-11-24 15:30:00,77.23,77.28,76.88,77.05,43513.0,67.8566,67.9005,67.549,67.6984,43513.0
2020-11-25 09:30:00,77.0,77.69,76.24,76.55,23300.0,67.6545,68.2607,66.9867,67.2591,23300.0
2020-11-25 10:00:00,76.6,76.99,76.29,76.66,32812.0,67.303,67.6457,67.0306,67.3557,32812.0
2020-11-25 10:30:00,76.69,76.7,76.07,76.07,20771.0,67.3821,67.3909,66.8373,66.8373,20771.0
2020-11-25 11:00:00,76.06,76.13,75.46,76.09,33790.0,66.8286,66.8901,66.3014,66.8549,33790.0
2020-11-25 11:30:00,76.17,76.25,75.96,76.08,17579.0,66.9252,66.9955,66.7407,66.8461,17579.0
2020-11-25 12:00:00,76.06,76.24,75.98,75.98,10436.0,66.8286,66.9867,66.7583,66.7583,10436.0
2020-11-25 12:30:00,76.05,76.32,76.02,76.29,11418.0,66.8198,67.057,66.7934,67.0306,11418.0
2020-11-25 13:00:00,76.34,76.37,76.21,76.29,12909.0,67.0746,67.1009,66.9604,67.0306,12909.0
2020-11-25 13:30:00,76.28,76.31,76.09,76.17,19073.0,67.0219,67.0482,66.8549,66.9252,19073.0
2020-11-25 14:00:00,76.15,76.15,75.97,76.12,17258.0,66.9076,66.9076,66.7495,66.8813,17258.0
2020-11-25 14:30:00,76.1,76.16,76.04,76.06,18279.0,66.8637,66.9164,66.811,66.8286,18279.0
2020-11-25 15:00:00,76.04,76.1,75.92,75.99,28325.0,66.811,66.8637,66.7055,66.7671,28325.0
2020-11-25 15:30:00,75.99,76.04,75.9,75.94,58949.0,66.7671,66.811,66.688,66.7231,58949.0
2020-11-27 09:30:00,75.82,76.1,75.56,75.56,22970.0,66.6177,66.8637,66.3892,66.3892,22970.0
2020-11-27 10:00:00,75.53,75.6,74.75,74.75,16772.0,66.3629,66.4244,65.6776,65.6776,16772.0
2020-11-27 10:30:00,74.78,74.79,74.31,74.31,16213.0,65.7039,65.7127,65.291,65.291,16213.0
2020-11-27 11:00:00,74.31,74.41,74.17,74.29,20492.0,65.291,65.3788,65.1679,65.2734,20492.0
2020-11-27 11:30:00,74.31,74.33,73.83,73.83,21747.0,65.291,65.3085,64.8692,64.8692,21747.0
2020-11-27 12:00:00,73.83,74.21,73.63,73.72,21620.0,64.8692,65.2031,64.6935,64.7726,21620.0
2020-11-27 12:30:00,73.73,74.42,73.72,74.25,39833.0,64.7813,65.3876,64.7726,65.2382,39833.0
2020-11-30 09:30:00,73.51,73.81,72.85,73.01,23647.0,64.5881,64.8516,64.0082,64.1487,23647.0
2020-11-30 10:00:00,73.02,73.05,72.43,72.43,15683.0,64.1575,64.1839,63.6391,63.6391,15683.0
2020-11-30 10:30:00,72.41,72.52,72.22,72.29,20493.0,63.6216,63.7182,63.4546,63.5161,20493.0
2020-11-30 11:00:00,72.3,72.31,71.9,71.96,20170.0,63.5249,63.5337,63.1735,63.2262,20170.0
2020-11-30 11:30:00,71.92,71.97,71.31,71.54,26791.0,63.191,63.235,62.6551,62.8572,26791.0
2020-11-30 12:00:00,71.55,71.89,71.4,71.73,28899.0,62.8659,63.1647,62.7341,63.0241,28899.0
2020-11-30 12:30:00,71.72,72.08,71.64,72.08,26267.0,63.0153,63.3316,62.945,63.3316,26267.0
2020-11-30 13:00:00,72.08,72.19,71.84,72.19,25053.0,63.3316,63.4283,63.1207,63.4283,25053.0
2020-11-30 13:30:00,72.18,72.22,71.87,71.91,12813.0,63.4195,63.4546,63.1471,63.1822,12813.0
2020-11-30 14:00:00,71.87,72.12,71.68,71.76,28711.0,63.1471,63.3668,62.9802,63.0504,28711.0
2020-11-30 14:30:00,71.77,72.08,71.55,72.07,45204.0,63.0592,63.3316,62.8659,63.3228,45204.0
2020-11-30 15:00:00,72.07,72.42,71.87,72.36,34631.0,63.3228,63.6303,63.1471,63.5776,34631.0
2020-11-30 15:30:00,72.32,72.38,72.01,72.19,142250.0,63.5425,63.5952,63.2701,63.4283,142250.0
2020-12-01 09:30:00,72.5,74.14,72.5,73.8,55753.0,63.7006,65.1416,63.7006,64.8429,55753.0
2020-12-01 10:00:00,73.76,75.21,73.74,75.02,45710.0,64.8077,66.0817,64.7901,65.9148,45710.0
2020-12-01 10:30:00,75.09,75.43,75.02,75.36,31858.0,65.9763,66.275,65.9148,66.2135,31858.0
2020-12-01 11:00:00,75.42,75.83,75.25,75.75,38321.0,66.2662,66.6265,66.1169,66.5562,38321.0
2020-12-01 11:30:00,75.77,75.79,75.61,75.66,28117.0,66.5738,66.5913,66.4332,66.4771,28117.0
2020-12-01 12:00:00,75.67,75.79,75.64,75.78,22952.0,66.4859,66.5913,66.4595,66.5825,22952.0
2020-12-01 12:30:00,75.75,76.18,75.75,76.18,34618.0,66.5562,66.934,66.5562,66.934,34618.0
2020-12-01 13:00:00,76.25,76.63,76.15,76.32,43878.0,66.9955,67.3294,66.9076,67.057,43878.0
2020-12-01 13:30:00,76.33,76.51,76.14,76.14,12819.0,67.0658,67.2239,66.8988,66.8988,12819.0
2020-12-01 14:00:00,76.18,76.36,75.99,76.34,20876.0,66.934,67.0921,66.7671,67.0746,20876.0
2020-12-01 14:30:00,76.35,76.62,76.19,76.23,31622.0,67.0834,67.3206,66.9428,66.9779,31622.0
2020-12-01 15:00:00,76.23,76.25,75.65,75.68,36648.0,66.9779,66.9955,66.4683,66.4947,36648.0
2020-12-01 15:30:00,75.69,76.17,75.58,76.06,100279.0,66.5035,66.9252,66.4068,66.8286,100279.0
2020-12-02 09:30:00,75.84,76.67,75.26,76.47,13036.0,66.6353,67.3645,66.1257,67.1888,13036.0
2020-12-02 10:00:00,76.53,76.58,75.71,75.86,9053.0,67.2415,67.2854,66.521,66.6528,9053.0
2020-12-02 10:30:00,75.71,75.75,75.29,75.72,14459.0,66.521,66.5562,66.152,66.5298,14459.0
2020-12-02 11:00:00,75.71,76.46,75.67,76.42,13741.0,66.521,67.18,66.4859,67.1449,13741.0
2020-12-02 11:30:00,76.43,76.55,76.28,76.53,3740.0,67.1536,67.2591,67.0219,67.2415,3740.0
2020-12-02 12:00:00,76.53,76.57,76.32,76.4,5663.0,67.2415,67.2767,67.057,67.1273,5663.0
2020-12-02 12:30:00,76.37,76.55,76.37,76.55,5478.0,67.1009,67.2591,67.1009,67.2591,5478.0
2020-12-02 13:00:00,76.5,76.72,76.5,76.63,7451.0,67.2152,67.4085,67.2152,67.3294,7451.0
2020-12-02 13:30:00,76.68,76.86,76.59,76.65,11517.0,67.3733,67.5315,67.2942,67.3469,11517.0
2020-12-02 14:00:00,76.56,76.88,76.51,76.86,10951.0,67.2679,67.549,67.2239,67.5315,10951.0
2020-12-02 14:30:00,76.91,77.4,76.91,77.33,17227.0,67.5754,68.0059,67.5754,67.9444,17227.0
2020-12-02 15:00:00,77.35,77.39,77.25,77.34,11492.0,67.962,67.9971,67.8741,67.9532,11492.0
2020-12-02 15:30:00,77.36,77.61,77.34,77.59,54933.0,67.9708,68.1904,67.9532,68.1729,54933.0
2020-12-03 09:30:00,77.63,78.12,77.39,77.6,43228.0,68.208,68.6385,67.9971,68.1816,43228.0
2020-12-03 10:00:00,77.61,77.83,77.33,77.37,14769.0,68.1904,68.3837,67.9444,67.9796,14769.0
2020-12-03 10:30:00,77.24,77.24,76.48,76.63,30552.0,67.8653,67.8653,67.1976,67.3294,30552.0
2020-12-03 11:00:00,76.74,76.76,76.33,76.6,26235.0,67.426,67.4436,67.0658,67.303,26235.0
2020-12-03 11:30:00,76.56,76.66,76.05,76.08,27034.0,67.2679,67.3557,66.8198,66.8461,27034.0
2020-12-03 12:00:00,76.08,76.2,75.99,76.02,11002.0,66.8461,66.9516,66.7671,66.7934,11002.0
2020-12-03 12:30:00,76.02,76.08,75.82,75.82,9780.0,66.7934,66.8461,66.6177,66.6177,9780.0
2020-12-03 13:00:00,75.81,75.92,75.48,75.51,16509.0,66.6089,66.7055,66.319,66.3453,16509.0
2020-12-03 13:30:00,75.55,75.93,75.55,75.79,16642.0,66.3805,66.7143,66.3805,66.5913,16642.0
2020-12-03 14:00:00,75.83,75.93,75.57,75.61,18718.0,66.6265,66.7143,66.398,66.4332,18718.0
2020-12-03 14:30:00,75.62,76.14,75.59,76.01,24090.0,66.442,66.8988,66.4156,66.7846,24090.0
2020-12-03 15:00:00,75.95,76.16,75.92,76.09,49632.0,66.7319,66.9164,66.7055,66.8549,49632.0
2020-12-03 15:30:00,76.07,76.19,75.8,75.85,75023.0,66.8373,66.9428,66.6001,66.644,75023.0
2020-12-04 09:30:00,76.05,77.13,76.05,77.09,17620.0,66.8198,67.7687,66.8198,67.7335,17620.0
2020-12-04 10:00:00,77.01,77.4,76.76,77.22,12591.0,67.6633,68.0059,67.4436,67.8478,12591.0
2020-12-04 10:30:00,77.13,77.85,77.13,77.69,17705.0,67.7687,68.4013,67.7687,68.2607,17705.0
2020-12-04 11:00:00,77.55,78.01,77.31,77.44,13889.0,68.1377,68.5419,67.9268,68.0411,13889.0
2020-12-04 11:30:00,77.45,77.62,77.34,77.42,13800.0,68.0499,68.1992,67.9532,68.0235,13800.0
2020-12-04 12:00:00,77.39,77.67,77.34,77.53,22199.0,67.9971,68.2431,67.9532,68.1201,22199.0
2020-12-04 12:30:00,77.67,77.72,77.39,77.39,16844.0,68.2431,68.2871,67.9971,67.9971,16844.0
2020-12-04 13:00:00,77.54,77.65,77.27,77.31,6405.0,68.1289,68.2256,67.8917,67.9268,6405.0
2020-12-04 13:30:00,77.34,77.34,76.71,76.77,6222.0,67.9532,67.9532,67.3997,67.4524,6222.0
2020-12-04 14:00:00,76.71,76.82,76.2,76.25,15231.0,67.3997,67.4963,66.9516,66.9955,15231.0
2020-12-04 14:30:00,76.29,76.49,76.1,76.47,15125.0,67.0306,67.2064,66.8637,67.1888,15125.0
2020-12-04 15:00:00,76.43,76.79,76.4,76.45,14353.0,67.1536,67.47,67.1273,67.1712,14353.0
2020-12-04 15:30:00,76.41,76.78,76.4,76.75,51480.0,67.1361,67.4612,67.1273,67.4348,51480.0
2020-12-07 09:30:00,76.35,76.47,75.88,76.13,8453.0,67.0834,67.1888,66.6704,66.8901,8453.0
2020-12-07 10:00:00,76.06,76.14,75.59,75.97,7470.0,66.8286,66.8988,66.4156,66.7495,7470.0
2020-12-07 10:30:00,75.9,76.11,75.76,75.87,6854.0,66.688,66.8725,66.565,66.6616,6854.0
2020-12-07 11:00:00,75.96,76.22,75.76,75.76,10460.0,66.7407,66.9691,66.565,66.565,10460.0
2020-12-07 11:30:00,75.86,75.95,75.61,75.85,11316.0,66.6528,66.7319,66.4332,66.644,11316.0
2020-12-07 12:00:00,75.82,76.0,75.82,75.86,11368.0,66.6177,66.7758,66.6177,66.6528,11368.0
2020-12-07 12:30:00,75.86,75.97,75.76,75.86,11087.0,66.6528,66.7495,66.565,66.6528,11087.0
2020-12-07 13:00:00,75.84,75.96,75.71,75.73,13669.0,66.6353,66.7407,66.521,66.5386,13669.0
2020-12-07 13:30:00,75.81,75.96,75.7,75.81,16443.0,66.6089,66.7407,66.5122,66.6089,16443.0
2020-12-07 14:00:00,75.79,75.88,75.6,75.8,17298.0,66.5913,66.6704,66.4244,66.6001,17298.0
2020-12-07 14:30:00,75.8,75.8,75.44,75.44,6710.0,66.6001,66.6001,66.2838,66.2838,6710.0
2020-12-07 15:00:00,75.47,75.58,75.26,75.54,20187.0,66.3102,66.4068,66.1257,66.3717,20187.0
2020-12-07 15:30:00,75.58,75.88,75.54,75.7,47391.0,66.4068,66.6704,66.3717,66.5122,47391.0
2020-12-08 09:30:00,75.2,76.45,75.2,76.19,16008.0,66.0729,67.1712,66.0729,66.9428,16008.0
2020-12-08 10:00:00,76.14,76.43,76.08,76.4,11256.0,66.8988,67.1536,66.8461,67.1273,11256.0
2020-12-08 10:30:00,76.4,76.46,76.23,76.3,8320.0,67.1273,67.18,66.9779,67.0394,8320.0
2020-12-08 11:00:00,76.25,76.35,76.24,76.33,14145.0,66.9955,67.0834,66.9867,67.0658,14145.0
2020-12-08 11:30:00,76.28,76.33,75.98,76.01,11189.0,67.0219,67.0658,66.7583,66.7846,11189.0
2020-12-08 12:00:00,76.03,76.27,76.03,76.24,8088.0,66.8022,67.0131,66.8022,66.9867,8088.0
2020-12-08 12:30:00,76.23,76.23,75.82,75.82,6024.0,66.9779,66.9779,66.6177,66.6177,6024.0
2020-12-08 13:00:00,75.85,75.95,75.81,75.9,7612.0,66.644,66.7319,66.6089,66.688,7612.0
2020-12-08 13:30:00,75.84,75.99,75.84,75.89,3582.0,66.6353,66.7671,66.6353,66.6792,3582.0
2020-12-08 14:00:00,75.93,75.93,75.7,75.71,5600.0,66.7143,66.7143,66.5122,66.521,5600.0
2020-12-08 14:30:00,75.64,75.75,75.45,75.48,4939.0,66.4595,66.5562,66.2926,66.319,4939.0
2020-12-08 15:00:00,75.46,75.73,75.41,75.73,4038.0,66.3014,66.5386,66.2574,66.5386,4038.0
2020-12-08 15:30:00,75.7,75.8,75.55,75.79,36904.0,66.5122,66.6001,66.3805,66.5913,36904.0
2020-12-09 09:30:00,75.95,76.02,75.33,75.42,7275.0,66.7319,66.7934,66.1872,66.2662,7275.0
2020-12-09 10:00:00,75.6,75.72,75.22,75.66,5965.0,66.4244,66.5298,66.0905,66.4771,5965.0
2020-12-09 10:30:00,75.56,75.57,74.82,74.82,7017.0,66.3892,66.398,65.7391,65.7391,7017.0
2020-12-09 11:00:00,74.84,75.45,74.75,75.26,59927.0,65.7566,66.2926,65.6776,66.1257,59927.0
2020-12-09 11:30:00,75.06,75.21,74.91,75.07,12684.0,65.9499,66.0817,65.8181,65.9587,12684.0
2020-12-09 12:00:00,75.02,75.41,75.01,75.26,7948.0,65.9148,66.2574,65.906,66.1257,7948.0
2020-12-09 12:30:00,75.2,75.21,74.7,74.7,11366.0,66.0729,66.0817,65.6336,65.6336,11366.0
2020-12-09 13:00:00,74.7,74.83,74.65,74.78,9408.0,65.6336,65.7478,65.5897,65.7039,9408.0
2020-12-09 13:30:00,74.76,74.76,74.47,74.49,14375.0,65.6863,65.6863,65.4315,65.4491,14375.0
2020-12-09 14:00:00,74.49,74.86,74.4,74.81,20716.0,65.4491,65.7742,65.37,65.7303,20716.0
2020-12-09 14:30:00,74.86,75.0,74.77,74.94,9013.0,65.7742,65.8972,65.6951,65.8445,9013.0
2020-12-09 15:00:00,74.85,75.01,74.8,74.88,9636.0,65.7654,65.906,65.7215,65.7918,9636.0
2020-12-09 15:30:00,74.89,74.96,74.71,74.9,68880.0,65.8006,65.8621,65.6424,65.8093,68880.0
2020-12-10 09:30:00,75.05,75.9,75.04,75.52,10016.0,65.9411,66.688,65.9324,66.3541,10016.0
2020-12-10 10:00:00,75.56,75.76,75.46,75.68,20266.0,66.3892,66.565,66.3014,66.4947,20266.0
2020-12-10 10:30:00,75.67,75.94,75.6,75.85,78394.0,66.4859,66.7231,66.4244,66.644,78394.0
2020-12-10 11:00:00,75.87,75.92,75.73,75.73,9538.0,66.6616,66.7055,66.5386,66.5386,9538.0
2020-12-10 11:30:00,75.7,75.75,75.3,75.34,13445.0,66.5122,66.5562,66.1608,66.1959,13445.0
2020-12-10 12:00:00,75.35,75.78,75.35,75.56,34173.0,66.2047,66.5825,66.2047,66.3892,34173.0
2020-12-10 12:30:00,75.59,75.62,75.39,75.52,8847.0,66.4156,66.442,66.2399,66.3541,8847.0
2020-12-10 13:00:00,75.55,75.66,75.4,75.55,10334.0,66.3805,66.4771,66.2487,66.3805,10334.0
2020-12-10 13:30:00,75.55,75.62,75.22,75.23,11617.0,66.3805,66.442,66.0905,66.0993,11617.0
2020-12-10 14:00:00,75.22,75.32,75.08,75.15,8616.0,66.0905,66.1784,65.9675,66.029,8616.0
2020-12-10 14:30:00,75.12,75.57,75.12,75.35,13141.0,66.0026,66.398,66.0026,66.2047,13141.0
2020-12-10 15:00:00,75.39,75.56,75.33,75.39,12776.0,66.2399,66.3892,66.1872,66.2399,12776.0
2020-12-10 15:30:00,75.39,75.8,75.36,75.75,44850.0,66.2399,66.6001,66.2135,66.5562,44850.0
2020-12-11 09:30:00,75.84,75.89,74.35,74.62,16653.0,66.6353,66.6792,65.3261,65.5633,16653.0
2020-12-11 10:00:00,74.55,75.55,74.55,75.41,10266.0,65.5018,66.3805,65.5018,66.2574,10266.0
2020-12-11 10:30:00,75.49,75.63,74.89,75.07,8943.0,66.3277,66.4507,65.8006,65.9587,8943.0
2020-12-11 11:00:00,75.12,75.63,74.89,75.51,10048.0,66.0026,66.4507,65.8006,66.3453,10048.0
2020-12-11 11:30:00,75.52,75.54,75.15,75.41,10262.0,66.3541,66.3717,66.029,66.2574,10262.0
2020-12-11 12:00:00,75.38,75.38,74.91,74.92,9895.0,66.2311,66.2311,65.8181,65.8269,9895.0
2020-12-11 12:30:00,74.97,75.08,74.73,74.82,19431.0,65.8708,65.9675,65.66,65.7391,19431.0
2020-12-11 13:00:00,74.84,75.41,74.82,75.41,19196.0,65.7566,66.2574,65.7391,66.2574,19196.0
2020-12-11 13:30:00,75.46,75.63,75.31,75.47,16860.0,66.3014,66.4507,66.1696,66.3102,16860.0
2020-12-11 14:00:00,75.47,75.57,75.45,75.55,5730.0,66.3102,66.398,66.2926,66.3805,5730.0
2020-12-11 14:30:00,75.55,75.66,75.42,75.42,3598.0,66.3805,66.4771,66.2662,66.2662,3598.0
2020-12-11 15:00:00,75.49,75.66,75.34,75.55,6103.0,66.3277,66.4771,66.1959,66.3805,6103.0
2020-12-11 15:30:00,75.55,75.68,75.2,75.23,47846.0,66.3805,66.4947,66.0729,66.0993,47846.0
2020-12-14 09:30:00,75.77,76.35,75.54,76.31,67204.0,66.5738,67.0834,66.3717,67.0482,67204.0
2020-12-14 10:00:00,76.22,76.38,75.45,76.32,25699.0,66.9691,67.1097,66.2926,67.057,25699.0
2020-12-14 10:30:00,76.36,76.41,76.07,76.28,21126.0,67.0921,67.1361,66.8373,67.0219,21126.0
2020-12-14 11:00:00,76.26,79.39,76.16,78.03,152799.0,67.0043,69.7544,66.9164,68.5595,152799.0
2020-12-14 11:30:00,78.04,78.07,77.52,77.73,39644.0,68.5682,68.5946,68.1114,68.2959,39644.0
2020-12-14 12:00:00,77.72,78.04,77.61,77.93,32332.0,68.2871,68.5682,68.1904,68.4716,32332.0
2020-12-14 12:30:00,77.97,78.12,77.86,78.08,21194.0,68.5067,68.6385,68.4101,68.6034,21194.0
2020-12-14 13:00:00,78.06,78.26,78.03,78.15,23713.0,68.5858,68.7615,68.5595,68.6649,23713.0
2020-12-14 13:30:00,78.14,78.16,77.74,78.0,33063.0,68.6561,68.6737,68.3047,68.5331,33063.0
2020-12-14 14:00:00,78.04,78.04,77.5,77.57,22607.0,68.5682,68.5682,68.0938,68.1553,22607.0
2020-12-14 14:30:00,77.54,77.58,77.37,77.38,24160.0,68.1289,68.1641,67.9796,67.9883,24160.0
2020-12-14 15:00:00,77.39,77.48,77.27,77.46,22406.0,67.9971,68.0762,67.8917,68.0586,22406.0
2020-12-14 15:30:00,77.46,77.5,77.15,77.19,68880.0,68.0586,68.0938,67.7863,67.8214,68880.0
2020-12-15 09:30:00,77.9,78.52,77.88,78.23,38707.0,68.4452,68.99,68.4277,68.7352,38707.0
2020-12-15 10:00:00,78.24,79.1,78.2,78.2,41872.0,68.744,69.4996,68.7088,68.7088,41872.0
2020-12-15 10:30:00,78.31,78.85,78.19,78.79,21234.0,68.8055,69.2799,68.7,69.2272,21234.0
2020-12-15 11:00:00,78.76,79.0,78.75,78.84,14227.0,69.2009,69.4117,69.1921,69.2711,14227.0
2020-12-15 11:30:00,78.79,79.3,78.73,79.17,19821.0,69.2272,69.6753,69.1745,69.5611,19821.0
2020-12-15 12:00:00,79.19,79.25,78.9,79.11,44088.0,69.5787,69.6314,69.3239,69.5084,44088.0
2020-12-15 12:30:00,79.1,79.62,78.91,79.59,19335.0,69.4996,69.9565,69.3326,69.9301,19335.0
2020-12-15 13:00:00,79.59,79.59,78.94,78.99,105040.0,69.9301,69.9301,69.359,69.4029,105040.0
2020-12-15 13:30:00,78.95,79.05,78.68,78.77,28087.0,69.3678,69.4557,69.1306,69.2096,28087.0
2020-12-15 14:00:00,78.75,78.75,78.15,78.17,18320.0,69.1921,69.1921,68.6649,68.6825,18320.0
2020-12-15 14:30:00,78.14,78.19,77.95,78.0,79478.0,68.6561,68.7,68.4892,68.5331,79478.0
2020-12-15 15:00:00,77.97,78.01,77.48,77.62,62114.0,68.5067,68.5419,68.0762,68.1992,62114.0
2020-12-15 15:30:00,77.62,78.04,77.54,78.01,94117.0,68.1992,68.5682,68.1289,68.5419,94117.0
2020-12-16 09:30:00,77.6,78.33,77.25,77.55,28163.0,68.1816,68.823,67.8741,68.1377,28163.0
2020-12-16 10:00:00,77.53,77.91,77.43,77.83,27843.0,68.1201,68.454,68.0323,68.3837,27843.0
2020-12-16 10:30:00,77.81,77.88,77.45,77.45,10902.0,68.3662,68.4277,68.0499,68.0499,10902.0
2020-12-16 11:00:00,77.48,77.95,77.48,77.9,11930.0,68.0762,68.4892,68.0762,68.4452,11930.0
2020-12-16 11:30:00,77.9,77.91,77.63,77.86,7790.0,68.4452,68.454,68.208,68.4101,7790.0
2020-12-16 12:00:00,77.86,77.97,77.63,77.75,7946.0,68.4101,68.5067,68.208,68.3134,7946.0
2020-12-16 12:30:00,77.77,77.86,77.73,77.85,6825.0,68.331,68.4101,68.2959,68.4013,6825.0
2020-12-16 13:00:00,77.81,77.89,77.66,77.86,6731.0,68.3662,68.4364,68.2344,68.4101,6731.0
2020-12-16 13:30:00,77.87,77.96,77.72,77.75,5540.0,68.4189,68.498,68.2871,68.3134,5540.0
2020-12-16 14:00:00,77.71,77.96,77.59,77.9,10402.0,68.2783,68.498,68.1729,68.4452,10402.0
2020-12-16 14:30:00,77.9,78.06,77.78,77.85,25818.0,68.4452,68.5858,68.3398,68.4013,25818.0
2020-12-16 15:00:00,77.84,77.84,77.7,77.74,11418.0,68.3925,68.3925,68.2695,68.3047,11418.0
2020-12-16 15:30:00,77.72,77.78,77.41,77.41,78138.0,68.2871,68.3398,68.0147,68.0147,78138.0
2020-12-17 09:30:00,77.11,78.03,77.11,77.12,11772.0,67.7511,68.5595,67.7511,67.7599,11772.0
2020-12-17 10:00:00,77.12,77.34,77.01,77.13,16414.0,67.7599,67.9532,67.6633,67.7687,16414.0
2020-12-17 10:30:00,77.16,77.56,77.03,77.46,10839.0,67.795,68.1465,67.6808,68.0586,10839.0
2020-12-17 11:00:00,77.5,78.09,77.48,77.95,24099.0,68.0938,68.6122,68.0762,68.4892,24099.0
2020-12-17 11:30:00,77.84,77.99,77.55,77.58,9699.0,68.3925,68.5243,68.1377,68.1641,9699.0
2020-12-17 12:00:00,77.59,77.82,77.44,77.7,14928.0,68.1729,68.3749,68.0411,68.2695,14928.0
2020-12-17 12:30:00,77.68,78.0,77.64,77.8,21265.0,68.2519,68.5331,68.2168,68.3574,21265.0
2020-12-17 13:00:00,77.82,77.87,77.77,77.78,15251.0,68.3749,68.4189,68.331,68.3398,15251.0
2020-12-17 13:30:00,77.79,77.99,77.77,77.93,22797.0,68.3486,68.5243,68.331,68.4716,22797.0
2020-12-17 14:00:00,77.94,78.0,77.88,77.95,43975.0,68.4804,68.5331,68.4277,68.4892,43975.0
2020-12-17 14:30:00,77.95,78.02,77.87,77.97,32803.0,68.4892,68.5507,68.4189,68.5067,32803.0
2020-12-17 15:00:00,77.98,78.0,77.9,77.94,47069.0,68.5155,68.5331,68.4452,68.4804,47069.0
2020-12-17 15:30:00,77.94,78.03,77.73,78.0,105937.0,68.4804,68.5595,68.2959,68.5331,105937.0
2020-12-18 09:30:00,78.0,78.14,77.31,77.36,26413.0,68.5331,68.6561,67.9268,67.9708,26413.0
2020-12-18 10:00:00,77.35,77.79,77.17,77.65,7694.0,67.962,68.3486,67.8038,68.2256,7694.0
2020-12-18 10:30:00,77.82,77.98,77.53,77.72,14551.0,68.3749,68.5155,68.1201,68.2871,14551.0
2020-12-18 11:00:00,77.71,77.92,77.51,77.55,8530.0,68.2783,68.4628,68.1026,68.1377,8530.0
2020-12-18 11:30:00,77.5,77.53,76.7,77.18,7900.0,68.0938,68.1201,67.3909,67.8126,7900.0
2020-12-18 12:00:00,77.24,77.39,77.0,77.06,16349.0,67.8653,67.9971,67.6545,67.7072,16349.0
2020-12-18 12:30:00,77.09,77.12,76.8,76.92,23215.0,67.7335,67.7599,67.4787,67.5842,23215.0
2020-12-18 13:00:00,76.79,76.83,75.83,75.93,36837.0,67.47,67.5051,66.6265,66.7143,36837.0
2020-12-18 13:30:00,75.93,75.93,75.46,75.46,25012.0,66.7143,66.7143,66.3014,66.3014,25012.0
2020-12-18 14:00:00,75.51,75.58,75.2,75.22,32205.0,66.3453,66.4068,66.0729,66.0905,32205.0
2020-12-18 14:30:00,75.22,75.26,74.76,74.76,40293.0,66.0905,66.1257,65.6863,65.6863,40293.0
2020-12-18 15:00:00,74.79,74.81,74.4,74.64,50710.0,65.7127,65.7303,65.37,65.5809,50710.0
2020-12-18 15:30:00,74.68,75.61,74.66,75.3,153328.0,65.616,66.4332,65.5985,66.1608,153328.0
2020-12-21 09:30:00,73.81,73.81,72.37,73.4,20682.0,64.8516,64.8516,63.5864,64.4914,20682.0
2020-12-21 10:00:00,73.3,73.47,72.72,73.23,37462.0,64.4035,64.5529,63.8939,64.342,37462.0
2020-12-21 10:30:00,73.18,73.51,73.09,73.42,6924.0,64.2981,64.5881,64.219,64.509,6924.0
2020-12-21 11:00:00,73.31,73.66,73.31,73.65,7091.0,64.4123,64.7198,64.4123,64.7111,7091.0
2020-12-21 11:30:00,73.68,73.75,73.51,73.64,5049.0,64.7374,64.7989,64.5881,64.7023,5049.0
2020-12-21 12:00:00,73.68,73.88,73.57,73.71,6670.0,64.7374,64.9131,64.6408,64.7638,6670.0
2020-12-21 12:30:00,73.78,73.91,73.71,73.84,16576.0,64.8253,64.9395,64.7638,64.878,16576.0
2020-12-21 13:00:00,73.82,73.95,73.65,73.65,7892.0,64.8604,64.9746,64.7111,64.7111,7892.0
2020-12-21 13:30:00,73.75,73.9,73.69,73.82,10948.0,64.7989,64.9307,64.7462,64.8604,10948.0
2020-12-21 14:00:00,73.79,73.88,73.64,73.8,9290.0,64.8341,64.9131,64.7023,64.8429,9290.0
2020-12-21 14:30:00,73.8,73.97,73.74,73.96,16229.0,64.8429,64.9922,64.7901,64.9834,16229.0
2020-12-21 15:00:00,73.94,73.95,73.66,73.85,11953.0,64.9659,64.9746,64.7198,64.8868,11953.0
2020-12-21 15:30:00,73.85,74.12,73.83,74.12,47313.0,64.8868,65.124,64.8692,65.124,47313.0
2020-12-22 09:30:00,74.16,74.17,73.22,73.45,6739.0,65.1592,65.1679,64.3332,64.5353,6739.0
2020-12-22 10:00:00,73.48,73.72,73.33,73.65,13714.0,64.5617,64.7726,64.4299,64.7111,13714.0
2020-12-22 10:30:00,73.68,73.7,73.25,73.34,14149.0,64.7374,64.755,64.3596,64.4387,14149.0
2020-12-22 11:00:00,73.37,73.58,73.3,73.48,4342.0,64.465,64.6496,64.4035,64.5617,4342.0
2020-12-22 11:30:00,73.53,73.58,73.26,73.3,18111.0,64.6056,64.6496,64.3684,64.4035,18111.0
2020-12-22 12:00:00,73.33,73.51,73.19,73.43,6214.0,64.4299,64.5881,64.3069,64.5178,6214.0
2020-12-22 12:30:00,73.5,73.5,73.14,73.3,7922.0,64.5793,64.5793,64.263,64.4035,7922.0
2020-12-22 13:00:00,73.23,73.25,72.98,73.02,10593.0,64.342,64.3596,64.1224,64.1575,10593.0
2020-12-22 13:30:00,73.06,73.31,72.86,73.15,7668.0,64.1927,64.4123,64.0169,64.2717,7668.0
2020-12-22 14:00:00,73.15,73.42,73.01,73.24,7770.0,64.2717,64.509,64.1487,64.3508,7770.0
2020-12-22 14:30:00,73.27,73.35,73.21,73.3,12394.0,64.3772,64.4475,64.3245,64.4035,12394.0
2020-12-22 15:00:00,73.44,73.44,73.18,73.18,16271.0,64.5265,64.5265,64.2981,64.2981,16271.0
2020-12-22 15:30:00,73.17,73.23,72.9,73.17,31186.0,64.2893,64.342,64.0521,64.2893,31186.0
2020-12-23 09:30:00,73.52,74.52,73.32,74.2,5950.0,64.5968,65.4755,64.4211,65.1943,5950.0
2020-12-23 10:00:00,74.28,74.62,74.2,74.3,8224.0,65.2646,65.5633,65.1943,65.2822,8224.0
2020-12-23 10:30:00,74.42,74.5,74.1,74.17,4928.0,65.3876,65.4579,65.1064,65.1679,4928.0
2020-12-23 11:00:00,74.16,74.37,74.07,74.15,9388.0,65.1592,65.3437,65.0801,65.1504,9388.0
2020-12-23 11:30:00,74.14,74.2,74.0,74.05,15185.0,65.1416,65.1943,65.0186,65.0625,15185.0
2020-12-23 12:00:00,74.04,74.04,73.74,73.75,2842.0,65.0537,65.0537,64.7901,64.7989,2842.0
2020-12-23 12:30:00,73.6,73.7,73.5,73.56,5114.0,64.6671,64.755,64.5793,64.632,5114.0
2020-12-23 13:00:00,73.71,73.78,73.58,73.66,4944.0,64.7638,64.8253,64.6496,64.7198,4944.0
2020-12-23 13:30:00,73.66,73.7,73.45,73.59,6351.0,64.7198,64.755,64.5353,64.6583,6351.0
2020-12-23 14:00:00,73.69,73.84,73.64,73.75,7140.0,64.7462,64.878,64.7023,64.7989,7140.0
2020-12-23 14:30:00,73.75,73.75,73.45,73.51,6688.0,64.7989,64.7989,64.5353,64.5881,6688.0
2020-12-23 15:00:00,73.53,73.87,73.46,73.75,6954.0,64.6056,64.9044,64.5441,64.7989,6954.0
2020-12-23 15:30:00,73.75,73.94,73.74,73.82,32115.0,64.7989,64.9659,64.7901,64.8604,32115.0
2020-12-24 09:30:00,74.15,74.15,73.57,73.88,2428.0,65.1504,65.1504,64.6408,64.9131,2428.0
2020-12-24 10:00:00,73.75,74.41,73.74,74.18,7031.0,64.7989,65.3788,64.7901,65.1767,7031.0
2020-12-24 10:30:00,74.21,74.46,74.2,74.46,3468.0,65.2031,65.4227,65.1943,65.4227,3468.0
2020-12-24 11:00:00,74.49,74.88,74.32,74.41,10229.0,65.4491,65.7918,65.2997,65.3788,10229.0
2020-12-24 11:30:00,74.45,74.87,74.42,74.6,8267.0,65.414,65.783,65.3876,65.5458,8267.0
2020-12-24 12:00:00,74.6,74.76,74.5,74.76,5116.0,65.5458,65.6863,65.4579,65.6863,5116.0
2020-12-24 12:30:00,74.66,74.72,74.24,74.59,21513.0,65.5985,65.6512,65.2295,65.537,21513.0
2020-12-28 09:30:00,74.88,74.88,74.15,74.41,9832.0,65.7918,65.7918,65.1504,65.3788,9832.0
2020-12-28 10:00:00,74.39,74.51,74.06,74.5,14408.0,65.3612,65.4667,65.0713,65.4579,14408.0
2020-12-28 10:30:00,74.47,74.47,73.89,73.89,2118.0,65.4315,65.4315,64.9219,64.9219,2118.0
2020-12-28 11:00:00,73.88,74.08,73.69,73.97,21289.0,64.9131,65.0889,64.7462,64.9922,21289.0
2020-12-28 11:30:00,74.03,74.03,73.73,73.77,4987.0,65.0449,65.0449,64.7813,64.8165,4987.0
2020-12-28 12:00:00,73.74,74.19,73.71,74.19,11555.0,64.7901,65.1855,64.7638,65.1855,11555.0
2020-12-28 12:30:00,74.17,74.46,74.14,74.16,12298.0,65.1679,65.4227,65.1416,65.1592,12298.0
2020-12-28 13:00:00,74.19,74.43,74.02,74.28,21451.0,65.1855,65.3964,65.0362,65.2646,21451.0
2020-12-28 13:30:00,74.25,74.41,74.1,74.41,9515.0,65.2382,65.3788,65.1064,65.3788,9515.0
2020-12-28 14:00:00,74.44,74.57,74.29,74.41,5095.0,65.4052,65.5194,65.2734,65.3788,5095.0
2020-12-28 14:30:00,74.42,74.55,74.31,74.34,3010.0,65.3876,65.5018,65.291,65.3173,3010.0
2020-12-28 15:00:00,74.42,74.43,74.32,74.4,4588.0,65.3876,65.3964,65.2997,65.37,4588.0
2020-12-28 15:30:00,74.38,74.74,74.37,74.74,24278.0,65.3525,65.6688,65.3437,65.6688,24278.0
2020-12-29 09:30:00,75.16,75.33,74.49,74.85,47056.0,66.0378,66.1872,65.4491,65.7654,47056.0
2020-12-29 10:00:00,75.2,75.53,74.57,74.79,17272.0,66.0729,66.3629,65.5194,65.7127,17272.0
2020-12-29 10:30:00,74.73,75.97,74.66,75.12,30683.0,65.66,66.7495,65.5985,66.0026,30683.0
2020-12-29 11:00:00,75.09,75.5,75.09,75.45,70188.0,65.9763,66.3365,65.9763,66.2926,70188.0
2020-12-29 11:30:00,75.52,76.13,75.52,76.07,10477.0,66.3541,66.8901,66.3541,66.8373,10477.0
2020-12-29 12:00:00,76.09,76.15,75.69,75.85,9200.0,66.8549,66.9076,66.5035,66.644,9200.0
2020-12-29 12:30:00,75.81,76.07,75.65,75.94,11570.0,66.6089,66.8373,66.4683,66.7231,11570.0
2020-12-29 13:00:00,75.92,76.19,75.8,76.04,12427.0,66.7055,66.9428,66.6001,66.811,12427.0
2020-12-29 13:30:00,76.02,76.02,75.81,75.95,5228.0,66.7934,66.7934,66.6089,66.7319,5228.0
2020-12-29 14:00:00,76.04,76.08,75.78,75.86,7395.0,66.811,66.8461,66.5825,66.6528,7395.0
2020-12-29 14:30:00,75.92,75.98,75.63,75.63,9319.0,66.7055,66.7583,66.4507,66.4507,9319.0
2020-12-29 15:00:00,75.67,76.26,75.67,76.23,17072.0,66.4859,67.0043,66.4859,66.9779,17072.0
2020-12-29 15:30:00,76.2,76.25,75.57,75.59,59754.0,66.9516,66.9955,66.398,66.4156,59754.0
2020-12-30 09:30:00,76.0,76.62,75.1,75.49,15654.0,66.7758,67.3206,65.9851,66.3277,15654.0
2020-12-30 10:00:00,75.52,75.94,75.25,75.84,13203.0,66.3541,66.7231,66.1169,66.6353,13203.0
2020-12-30 10:30:00,75.8,76.12,75.67,76.11,10773.0,66.6001,66.8813,66.4859,66.8725,10773.0
2020-12-30 11:00:00,76.15,76.23,75.7,75.99,12875.0,66.9076,66.9779,66.5122,66.7671,12875.0
2020-12-30 11:30:00,76.02,76.09,75.48,75.5,9100.0,66.7934,66.8549,66.319,66.3365,9100.0
2020-12-30 12:00:00,75.57,75.84,75.57,75.64,8186.0,66.398,66.6353,66.398,66.4595,8186.0
2020-12-30 12:30:00,75.61,75.88,75.36,75.57,6500.0,66.4332,66.6704,66.2135,66.398,6500.0
2020-12-30 13:00:00,75.56,75.73,75.55,75.67,5510.0,66.3892,66.5386,66.3805,66.4859,5510.0
2020-12-30 13:30:00,75.73,75.74,75.47,75.5,5772.0,66.5386,66.5474,66.3102,66.3365,5772.0
2020-12-30 14:00:00,75.47,75.8,75.47,75.67,7399.0,66.3102,66.6001,66.3102,66.4859,7399.0
2020-12-30 14:30:00,75.72,75.98,75.65,75.8,10108.0,66.5298,66.7583,66.4683,66.6001,10108.0
2020-12-30 15:00:00,75.88,75.95,75.63,75.87,17032.0,66.6704,66.7319,66.4507,66.6616,17032.0
2020-12-30 15:30:00,75.82,76.15,75.79,75.95,26669.0,66.6177,66.9076,66.5913,66.7319,26669.0
2020-12-31 09:30:00,76.02,76.02,75.0,75.28,3830.0,66.7934,66.7934,65.8972,66.1432,3830.0
2020-12-31 10:00:00,75.33,75.57,75.25,75.41,2554.0,66.1872,66.398,66.1169,66.2574,2554.0
2020-12-31 10:30:00,75.36,75.4,74.64,74.64,4683.0,66.2135,66.2487,65.5809,65.5809,4683.0
2020-12-31 11:00:00,74.7,74.93,74.64,74.73,2854.0,65.6336,65.8357,65.5809,65.66,2854.0
2020-12-31 11:30:00,74.62,74.95,74.5,74.86,9857.0,65.5633,65.8533,65.4579,65.7742,9857.0
2020-12-31 12:00:00,74.94,74.95,74.64,74.87,7500.0,65.8445,65.8533,65.5809,65.783,7500.0
2020-12-31 12:30:00,74.91,75.22,74.85,75.22,4119.0,65.8181,66.0905,65.7654,66.0905,4119.0
2020-12-31 13:00:00,75.15,75.36,75.15,75.21,3002.0,66.029,66.2135,66.029,66.0817,3002.0
2020-12-31 13:30:00,75.21,75.3,75.07,75.2,2809.0,66.0817,66.1608,65.9587,66.0729,2809.0
2020-12-31 14:00:00,75.22,75.32,75.22,75.32,3593.0,66.0905,66.1784,66.0905,66.1784,3593.0
2020-12-31 14:30:00,75.37,75.66,75.32,75.6,2200.0,66.2223,66.4771,66.1784,66.4244,2200.0
2020-12-31 15:00:00,75.64,75.93,75.64,75.76,5127.0,66.4595,66.7143,66.4595,66.565,5127.0
2020-12-31 15:30:00,75.72,75.77,75.46,75.77,17755.0,66.5298,66.5738,66.3014,66.5738,17755.0
2021-01-04 09:30:00,75.81,77.57,75.81,77.48,18750.0,66.6089,68.1553,66.6089,68.0762,18750.0
2021-01-04 10:00:00,77.47,77.73,77.0,77.06,16885.0,68.0674,68.2959,67.6545,67.7072,16885.0
2021-01-04 10:30:00,76.88,76.9,76.2,76.53,24002.0,67.549,67.5666,66.9516,67.2415,24002.0
2021-01-04 11:00:00,76.64,76.64,75.49,75.49,7919.0,67.3382,67.3382,66.3277,66.3277,7919.0
2021-01-04 11:30:00,75.43,75.55,74.76,74.94,9421.0,66.275,66.3805,65.6863,65.8445,9421.0
2021-01-04 12:00:00,75.02,75.23,74.87,74.97,4250.0,65.9148,66.0993,65.783,65.8708,4250.0
2021-01-04 12:30:00,74.93,75.11,74.84,75.04,2400.0,65.8357,65.9939,65.7566,65.9324,2400.0
2021-01-04 13:00:00,74.9,75.49,74.9,75.45,5699.0,65.8093,66.3277,65.8093,66.2926,5699.0
2021-01-04 13:30:00,75.46,76.11,75.45,76.11,16716.0,66.3014,66.8725,66.2926,66.8725,16716.0
2021-01-04 14:00:00,75.97,76.14,75.41,75.66,20002.0,66.7495,66.8988,66.2574,66.4771,20002.0
2021-01-04 14:30:00,75.64,75.99,75.44,75.62,8010.0,66.4595,66.7671,66.2838,66.442,8010.0
2021-01-04 15:00:00,75.51,75.51,75.1,75.11,4826.0,66.3453,66.3453,65.9851,65.9939,4826.0
2021-01-04 15:30:00,75.08,75.31,74.96,75.26,45743.0,65.9675,66.1696,65.8621,66.1257,45743.0
2021-01-05 09:30:00,75.39,75.91,75.39,75.69,5346.0,66.2399,66.6968,66.2399,66.5035,5346.0
2021-01-05 10:00:00,75.56,75.78,75.3,75.53,18625.0,66.3892,66.5825,66.1608,66.3629,18625.0
2021-01-05 10:30:00,75.71,75.91,75.34,75.5,7989.0,66.521,66.6968,66.1959,66.3365,7989.0
2021-01-05 11:00:00,75.49,75.5,74.8,74.93,17775.0,66.3277,66.3365,65.7215,65.8357,17775.0
2021-01-05 11:30:00,74.91,75.18,74.76,74.92,6146.0,65.8181,66.0554,65.6863,65.8269,6146.0
2021-01-05 12:00:00,74.91,75.06,74.42,74.47,6995.0,65.8181,65.9499,65.3876,65.4315,6995.0
2021-01-05 12:30:00,74.5,74.95,74.46,74.53,6708.0,65.4579,65.8533,65.4227,65.4843,6708.0
2021-01-05 13:00:00,74.52,74.9,74.36,74.72,9343.0,65.4755,65.8093,65.3349,65.6512,9343.0
2021-01-05 13:30:00,74.72,75.07,74.62,75.06,8993.0,65.6512,65.9587,65.5633,65.9499,8993.0
2021-01-05 14:00:00,75.18,75.36,74.95,75.11,10619.0,66.0554,66.2135,65.8533,65.9939,10619.0
2021-01-05 14:30:00,75.12,75.17,74.9,74.95,7521.0,66.0026,66.0466,65.8093,65.8533,7521.0
2021-01-05 15:00:00,75.01,75.37,74.98,75.04,12265.0,65.906,66.2223,65.8796,65.9324,12265.0
2021-01-05 15:30:00,75.09,75.25,74.77,74.87,58285.0,65.9763,66.1169,65.6951,65.783,58285.0
2021-01-06 09:30:00,74.87,75.37,74.38,75.0,63726.0,65.783,66.2223,65.3525,65.8972,63726.0
2021-01-06 10:00:00,75.0,75.16,74.67,74.85,34707.0,65.8972,66.0378,65.6073,65.7654,34707.0
2021-01-06 10:30:00,74.95,75.53,74.88,75.22,42188.0,65.8533,66.3629,65.7918,66.0905,42188.0
2021-01-06 11:00:00,75.31,75.73,75.23,75.53,59460.0,66.1696,66.5386,66.0993,66.3629,59460.0
2021-01-06 11:30:00,75.5,76.36,75.5,76.36,36454.0,66.3365,67.0921,66.3365,67.0921,36454.0
2021-01-06 12:00:00,76.33,76.52,76.08,76.23,53258.0,67.0658,67.2327,66.8461,66.9779,53258.0
2021-01-06 12:30:00,76.23,76.35,75.92,76.06,27091.0,66.9779,67.0834,66.7055,66.8286,27091.0
2021-01-06 13:00:00,76.05,76.27,75.84,76.2,27145.0,66.8198,67.0131,66.6353,66.9516,27145.0
2021-01-06 13:30:00,76.12,76.28,75.95,76.23,27331.0,66.8813,67.0219,66.7319,66.9779,27331.0
2021-01-06 14:00:00,76.18,76.39,75.67,75.81,23676.0,66.934,67.1185,66.4859,66.6089,23676.0
2021-01-06 14:30:00,75.81,76.0,75.57,75.92,10860.0,66.6089,66.7758,66.398,66.7055,10860.0
2021-01-06 15:00:00,75.89,75.95,75.46,75.46,15203.0,66.6792,66.7319,66.3014,66.3014,15203.0
2021-01-06 15:30:00,75.51,75.65,75.19,75.64,72752.0,66.3453,66.4683,66.0641,66.4595,72752.0
2021-01-07 09:30:00,75.65,75.99,75.28,75.92,15229.0,66.4683,66.7671,66.1432,66.7055,15229.0
2021-01-07 10:00:00,76.03,76.03,75.17,75.28,22535.0,66.8022,66.8022,66.0466,66.1432,22535.0
2021-01-07 10:30:00,75.26,75.41,74.65,74.65,11234.0,66.1257,66.2574,65.5897,65.5897,11234.0
2021-01-07 11:00:00,74.7,75.05,74.68,74.84,16865.0,65.6336,65.9411,65.616,65.7566,16865.0
2021-01-07 11:30:00,74.83,74.86,74.51,74.56,16069.0,65.7478,65.7742,65.4667,65.5106,16069.0
2021-01-07 12:00:00,74.54,74.97,74.53,74.76,11910.0,65.493,65.8708,65.4843,65.6863,11910.0
2021-01-07 12:30:00,74.73,75.16,74.66,75.08,24247.0,65.66,66.0378,65.5985,65.9675,24247.0
2021-01-07 13:00:00,75.01,75.04,74.66,74.79,53909.0,65.906,65.9324,65.5985,65.7127,53909.0
2021-01-07 13:30:00,74.8,75.23,74.72,75.2,16294.0,65.7215,66.0993,65.6512,66.0729,16294.0
2021-01-07 14:00:00,75.19,75.19,74.49,74.72,16162.0,66.0641,66.0641,65.4491,65.6512,16162.0
2021-01-07 14:30:00,74.71,74.71,74.3,74.34,18840.0,65.6424,65.6424,65.2822,65.3173,18840.0
2021-01-07 15:00:00,74.33,74.55,74.03,74.26,53419.0,65.3085,65.5018,65.0449,65.247,53419.0
2021-01-07 15:30:00,74.28,74.28,73.91,74.27,93367.0,65.2646,65.2646,64.9395,65.2558,93367.0
2021-01-08 09:30:00,74.35,75.7,74.35,75.42,19101.0,65.3261,66.5122,65.3261,66.2662,19101.0
2021-01-08 10:00:00,75.5,75.83,75.27,75.67,17930.0,66.3365,66.6265,66.1344,66.4859,17930.0
2021-01-08 10:30:00,75.7,76.1,75.62,75.84,28020.0,66.5122,66.8637,66.442,66.6353,28020.0
2021-01-08 11:00:00,75.72,75.95,75.58,75.92,15083.0,66.5298,66.7319,66.4068,66.7055,15083.0
2021-01-08 11:30:00,75.9,76.01,75.16,75.16,16277.0,66.688,66.7846,66.0378,66.0378,16277.0
2021-01-08 12:00:00,75.13,75.25,74.95,74.95,14816.0,66.0114,66.1169,65.8533,65.8533,14816.0
2021-01-08 12:30:00,75.0,75.07,74.7,74.84,4796.0,65.8972,65.9587,65.6336,65.7566,4796.0
2021-01-08 13:00:00,74.8,74.82,74.24,74.29,13243.0,65.7215,65.7391,65.2295,65.2734,13243.0
2021-01-08 13:30:00,74.35,74.65,74.17,74.37,10527.0,65.3261,65.5897,65.1679,65.3437,10527.0
2021-01-08 14:00:00,74.39,74.73,74.36,74.7,12825.0,65.3612,65.66,65.3349,65.6336,12825.0
2021-01-08 14:30:00,74.71,74.9,74.42,74.9,17230.0,65.6424,65.8093,65.3876,65.8093,17230.0
2021-01-08 15:00:00,74.85,75.42,74.78,75.32,36650.0,65.7654,66.2662,65.7039,66.1784,36650.0
2021-01-08 15:30:00,75.31,75.46,75.13,75.29,55456.0,66.1696,66.3014,66.0114,66.152,55456.0
2021-01-11 09:30:00,74.5,74.82,73.87,74.46,9371.0,65.4579,65.7391,64.9044,65.4227,9371.0
2021-01-11 10:00:00,74.46,74.51,74.17,74.26,9935.0,65.4227,65.4667,65.1679,65.247,9935.0
2021-01-11 10:30:00,74.19,74.7,74.08,74.6,7960.0,65.1855,65.6336,65.0889,65.5458,7960.0
2021-01-11 11:00:00,74.58,75.0,74.37,74.95,23331.0,65.5282,65.8972,65.3437,65.8533,23331.0
2021-01-11 11:30:00,74.94,74.98,74.58,74.83,117339.0,65.8445,65.8796,65.5282,65.7478,117339.0
2021-01-11 12:00:00,74.86,75.01,74.77,74.87,16870.0,65.7742,65.906,65.6951,65.783,16870.0
2021-01-11 12:30:00,74.89,75.03,74.78,74.88,180004.0,65.8006,65.9236,65.7039,65.7918,180004.0
2021-01-11 13:00:00,74.91,75.1,74.83,74.9,87097.0,65.8181,65.9851,65.7478,65.8093,87097.0
2021-01-11 13:30:00,74.92,75.01,74.82,74.86,67972.0,65.8269,65.906,65.7391,65.7742,67972.0
2021-01-11 14:00:00,74.83,74.94,74.75,74.94,92079.0,65.7478,65.8445,65.6776,65.8445,92079.0
2021-01-11 14:30:00,74.91,75.15,74.9,74.98,29959.0,65.8181,66.029,65.8093,65.8796,29959.0
2021-01-11 15:00:00,75.02,75.15,74.93,75.14,14877.0,65.9148,66.029,65.8357,66.0202,14877.0
2021-01-11 15:30:00,75.17,75.17,74.8,74.93,145777.0,66.0466,66.0466,65.7215,65.8357,145777.0
2021-01-12 09:30:00,75.39,75.4,74.7,75.14,40597.0,66.2399,66.2487,65.6336,66.0202,40597.0
2021-01-12 10:00:00,75.42,75.59,75.16,75.57,15300.0,66.2662,66.4156,66.0378,66.398,15300.0
2021-01-12 10:30:00,75.63,75.76,75.56,75.67,129161.0,66.4507,66.565,66.3892,66.4859,129161.0
2021-01-12 11:00:00,75.62,75.7,75.45,75.49,22320.0,66.442,66.5122,66.2926,66.3277,22320.0
2021-01-12 11:30:00,75.5,75.65,75.35,75.47,36194.0,66.3365,66.4683,66.2047,66.3102,36194.0
2021-01-12 12:00:00,75.47,75.57,75.33,75.47,6100.0,66.3102,66.398,66.1872,66.3102,6100.0
2021-01-12 12:30:00,75.49,75.55,75.33,75.55,21004.0,66.3277,66.3805,66.1872,66.3805,21004.0
2021-01-12 13:00:00,75.48,75.69,75.39,75.54,22444.0,66.319,66.5035,66.2399,66.3717,22444.0
2021-01-12 13:30:00,75.62,75.76,75.42,75.6,17477.0,66.442,66.565,66.2662,66.4244,17477.0
2021-01-12 14:00:00,75.58,75.58,75.38,75.47,31906.0,66.4068,66.4068,66.2311,66.3102,31906.0
2021-01-12 14:30:00,75.42,75.67,75.42,75.6,19046.0,66.2662,66.4859,66.2662,66.4244,19046.0
2021-01-12 15:00:00,75.63,75.68,75.49,75.52,16956.0,66.4507,66.4947,66.3277,66.3541,16956.0
2021-01-12 15:30:00,75.57,75.87,75.5,75.8,75439.0,66.398,66.6616,66.3365,66.6001,75439.0
2021-01-13 09:30:00,75.6,75.82,75.26,75.58,16778.0,66.4244,66.6177,66.1257,66.4068,16778.0
2021-01-13 10:00:00,75.51,75.93,75.3,75.59,21669.0,66.3453,66.7143,66.1608,66.4156,21669.0
2021-01-13 10:30:00,75.72,75.72,75.52,75.66,16104.0,66.5298,66.5298,66.3541,66.4771,16104.0
2021-01-13 11:00:00,75.65,75.66,75.27,75.3,13885.0,66.4683,66.4771,66.1344,66.1608,13885.0
2021-01-13 11:30:00,75.31,75.47,75.26,75.28,9707.0,66.1696,66.3102,66.1257,66.1432,9707.0
2021-01-13 12:00:00,75.27,75.52,75.15,75.2,19157.0,66.1344,66.3541,66.029,66.0729,19157.0
2021-01-13 12:30:00,75.31,75.6,75.2,75.4,48138.0,66.1696,66.4244,66.0729,66.2487,48138.0
2021-01-13 13:00:00,75.39,75.61,75.34,75.52,8146.0,66.2399,66.4332,66.1959,66.3541,8146.0
2021-01-13 13:30:00,75.52,75.53,75.29,75.37,5589.0,66.3541,66.3629,66.152,66.2223,5589.0
2021-01-13 14:00:00,75.38,75.46,75.13,75.26,20501.0,66.2311,66.3014,66.0114,66.1257,20501.0
2021-01-13 14:30:00,75.37,75.38,75.04,75.08,18392.0,66.2223,66.2311,65.9324,65.9675,18392.0
2021-01-13 15:00:00,75.11,75.24,75.03,75.17,52357.0,65.9939,66.1081,65.9236,66.0466,52357.0
2021-01-13 15:30:00,75.17,75.28,75.0,75.01,85837.0,66.0466,66.1432,65.8972,65.906,85837.0
2021-01-14 09:30:00,75.34,75.79,75.05,75.28,8188.0,66.1959,66.5913,65.9411,66.1432,8188.0
2021-01-14 10:00:00,75.32,75.66,75.32,75.55,25789.0,66.1784,66.4771,66.1784,66.3805,25789.0
2021-01-14 10:30:00,75.52,75.67,75.5,75.55,79432.0,66.3541,66.4859,66.3365,66.3805,79432.0
2021-01-14 11:00:00,75.55,75.8,75.54,75.71,45044.0,66.3805,66.6001,66.3717,66.521,45044.0
2021-01-14 11:30:00,75.7,75.98,75.7,75.81,26473.0,66.5122,66.7583,66.5122,66.6089,26473.0
2021-01-14 12:00:00,75.79,75.92,75.71,75.81,100087.0,66.5913,66.7055,66.521,66.6089,100087.0
2021-01-14 12:30:00,75.81,76.18,75.78,76.1,28118.0,66.6089,66.934,66.5825,66.8637,28118.0
2021-01-14 13:00:00,76.11,76.68,76.08,76.34,16655.0,66.8725,67.3733,66.8461,67.0746,16655.0
2021-01-14 13:30:00,76.38,76.83,76.34,76.81,9213.0,67.1097,67.5051,67.0746,67.4875,9213.0
2021-01-14 14:00:00,76.84,77.28,76.84,77.16,18446.0,67.5139,67.9005,67.5139,67.795,18446.0
2021-01-14 14:30:00,77.24,77.4,77.16,77.22,26070.0,67.8653,68.0059,67.795,67.8478,26070.0
2021-01-14 15:00:00,77.2,77.3,76.9,76.9,40073.0,67.8302,67.9181,67.5666,67.5666,40073.0
2021-01-14 15:30:00,76.91,77.15,76.75,76.9,201757.0,67.5754,67.7863,67.4348,67.5666,201757.0
2021-01-15 09:30:00,76.86,76.86,75.44,75.73,37530.0,67.5315,67.5315,66.2838,66.5386,37530.0
2021-01-15 10:00:00,75.73,75.73,75.33,75.71,29748.0,66.5386,66.5386,66.1872,66.521,29748.0
2021-01-15 10:30:00,75.7,75.85,75.64,75.77,19433.0,66.5122,66.644,66.4595,66.5738,19433.0
2021-01-15 11:00:00,75.77,76.11,75.72,76.06,22473.0,66.5738,66.8725,66.5298,66.8286,22473.0
2021-01-15 11:30:00,76.08,76.18,75.88,75.99,40760.0,66.8461,66.934,66.6704,66.7671,40760.0
2021-01-15 12:00:00,76.0,76.02,75.76,75.88,17567.0,66.7758,66.7934,66.565,66.6704,17567.0
2021-01-15 12:30:00,75.89,75.94,75.72,75.75,10930.0,66.6792,66.7231,66.5298,66.5562,10930.0
2021-01-15 13:00:00,75.81,75.81,75.54,75.62,32782.0,66.6089,66.6089,66.3717,66.442,32782.0
2021-01-15 13:30:00,75.63,75.86,75.58,75.66,31713.0,66.4507,66.6528,66.4068,66.4771,31713.0
2021-01-15 14:00:00,75.66,75.73,75.54,75.67,15761.0,66.4771,66.5386,66.3717,66.4859,15761.0
2021-01-15 14:30:00,75.67,75.92,75.56,75.87,29432.0,66.4859,66.7055,66.3892,66.6616,29432.0
2021-01-15 15:00:00,75.88,75.88,75.67,75.67,50556.0,66.6704,66.6704,66.4859,66.4859,50556.0
2021-01-15 15:30:00,75.69,75.84,75.55,75.75,154439.0,66.5035,66.6353,66.3805,66.5562,154439.0
2021-01-19 09:30:00,75.61,76.28,74.82,75.29,488505.0,66.4332,67.0219,65.7391,66.152,488505.0
2021-01-19 10:00:00,75.3,75.44,74.56,74.69,28055.0,66.1608,66.2838,65.5106,65.6248,28055.0
2021-01-19 10:30:00,74.69,74.92,74.6,74.82,18056.0,65.6248,65.8269,65.5458,65.7391,18056.0
2021-01-19 11:00:00,74.76,74.79,74.1,74.13,20633.0,65.6863,65.7127,65.1064,65.1328,20633.0
2021-01-19 11:30:00,74.12,75.12,73.88,74.77,58828.0,65.124,66.0026,64.9131,65.6951,58828.0
2021-01-19 12:00:00,74.64,75.44,74.59,75.38,54454.0,65.5809,66.2838,65.537,66.2311,54454.0
2021-01-19 12:30:00,75.51,75.82,75.37,75.44,25107.0,66.3453,66.6177,66.2223,66.2838,25107.0
2021-01-19 13:00:00,75.48,75.48,75.0,75.0,26449.0,66.319,66.319,65.8972,65.8972,26449.0
2021-01-19 13:30:00,74.95,75.01,74.6,74.67,18635.0,65.8533,65.906,65.5458,65.6073,18635.0
2021-01-19 14:00:00,74.66,74.94,74.65,74.68,10633.0,65.5985,65.8445,65.5897,65.616,10633.0
2021-01-19 14:30:00,74.73,74.9,74.69,74.8,20282.0,65.66,65.8093,65.6248,65.7215,20282.0
2021-01-19 15:00:00,74.79,74.79,74.55,74.68,30910.0,65.7127,65.7127,65.5018,65.616,30910.0
2021-01-19 15:30:00,74.67,74.82,74.56,74.8,62646.0,65.6073,65.7391,65.5106,65.7215,62646.0
2021-01-20 09:30:00,75.18,75.18,74.4,74.6,113337.0,66.0554,66.0554,65.37,65.5458,113337.0
2021-01-20 10:00:00,74.6,74.73,74.33,74.58,344752.0,65.5458,65.66,65.3085,65.5282,344752.0
2021-01-20 10:30:00,74.59,74.66,73.61,73.72,50178.0,65.537,65.5985,64.6759,64.7726,50178.0
2021-01-20 11:00:00,73.68,74.18,73.68,74.09,95630.0,64.7374,65.1767,64.7374,65.0977,95630.0
2021-01-20 11:30:00,74.07,74.51,74.07,74.36,19077.0,65.0801,65.4667,65.0801,65.3349,19077.0
2021-01-20 12:00:00,74.37,74.47,74.34,74.4,9952.0,65.3437,65.4315,65.3173,65.37,9952.0
2021-01-20 12:30:00,74.39,74.55,74.37,74.47,14649.0,65.3612,65.5018,65.3437,65.4315,14649.0
2021-01-20 13:00:00,74.48,74.65,74.24,74.55,154431.0,65.4403,65.5897,65.2295,65.5018,154431.0
2021-01-20 13:30:00,74.49,74.59,74.34,74.41,16013.0,65.4491,65.537,65.3173,65.3788,16013.0
2021-01-20 14:00:00,74.41,74.56,74.17,74.18,225841.0,65.3788,65.5106,65.1679,65.1767,225841.0
2021-01-20 14:30:00,74.07,74.18,73.99,74.07,72094.0,65.0801,65.1767,65.0098,65.0801,72094.0
2021-01-20 15:00:00,74.03,74.54,74.0,74.54,36398.0,65.0449,65.493,65.0186,65.493,36398.0
2021-01-20 15:30:00,74.49,74.52,74.01,74.01,100278.0,65.4491,65.4755,65.0274,65.0274,100278.0
2021-01-21 09:30:00,74.25,74.62,73.88,74.51,24464.0,65.2382,65.5633,64.9131,65.4667,24464.0
2021-01-21 10:00:00,74.66,74.67,74.17,74.43,11765.0,65.5985,65.6073,65.1679,65.3964,11765.0
2021-01-21 10:30:00,74.5,74.51,74.21,74.39,10975.0,65.4579,65.4667,65.2031,65.3612,10975.0
2021-01-21 11:00:00,74.43,74.43,74.26,74.32,7553.0,65.3964,65.3964,65.247,65.2997,7553.0
2021-01-21 11:30:00,74.22,74.22,73.9,73.9,6049.0,65.2119,65.2119,64.9307,64.9307,6049.0
2021-01-21 12:00:00,73.88,73.94,73.72,73.73,5303.0,64.9131,64.9659,64.7726,64.7813,5303.0
2021-01-21 12:30:00,73.76,74.02,73.73,73.9,20187.0,64.8077,65.0362,64.7813,64.9307,20187.0
2021-01-21 13:00:00,73.91,73.98,73.72,73.72,13665.0,64.9395,65.001,64.7726,64.7726,13665.0
2021-01-21 13:30:00,73.75,74.06,73.75,74.06,6120.0,64.7989,65.0713,64.7989,65.0713,6120.0
2021-01-21 14:00:00,74.09,74.66,74.09,74.62,8658.0,65.0977,65.5985,65.0977,65.5633,8658.0
2021-01-21 14:30:00,74.66,74.89,74.17,74.36,24833.0,65.5985,65.8006,65.1679,65.3349,24833.0
2021-01-21 15:00:00,74.33,74.34,73.88,73.94,12305.0,65.3085,65.3173,64.9131,64.9659,12305.0
2021-01-21 15:30:00,73.94,74.26,73.89,74.05,38604.0,64.9659,65.247,64.9219,65.0625,38604.0
2021-01-22 09:30:00,73.3,73.48,72.22,72.45,36281.0,64.4035,64.5617,63.4546,63.6567,36281.0
2021-01-22 10:00:00,72.46,72.96,72.46,72.63,10848.0,63.6655,64.1048,63.6655,63.8149,10848.0
2021-01-22 10:30:00,72.66,72.69,72.3,72.31,17691.0,63.8412,63.8676,63.5249,63.5337,17691.0
2021-01-22 11:00:00,72.31,72.63,72.3,72.36,18055.0,63.5337,63.8149,63.5249,63.5776,18055.0
2021-01-22 11:30:00,72.3,72.53,72.21,72.33,13239.0,63.5249,63.727,63.4458,63.5513,13239.0
2021-01-22 12:00:00,72.34,72.35,72.15,72.15,7988.0,63.5601,63.5688,63.3931,63.3931,7988.0
2021-01-22 12:30:00,72.14,72.2,72.07,72.12,6944.0,63.3843,63.437,63.3228,63.3668,6944.0
2021-01-22 13:00:00,72.15,72.64,72.11,72.6,9362.0,63.3931,63.8236,63.358,63.7885,9362.0
2021-01-22 13:30:00,72.63,73.32,72.63,73.28,20233.0,63.8149,64.4211,63.8149,64.386,20233.0
2021-01-22 14:00:00,73.3,73.36,73.14,73.14,17159.0,64.4035,64.4563,64.263,64.263,17159.0
2021-01-22 14:30:00,73.1,73.36,73.04,73.3,12293.0,64.2278,64.4563,64.1751,64.4035,12293.0
2021-01-22 15:00:00,73.32,73.54,73.21,73.54,7859.0,64.4211,64.6144,64.3245,64.6144,7859.0
2021-01-22 15:30:00,73.51,73.82,73.5,73.68,36681.0,64.5881,64.8604,64.5793,64.7374,36681.0
2021-01-25 09:30:00,73.74,73.74,72.29,72.37,9239.0,64.7901,64.7901,63.5161,63.5864,9239.0
2021-01-25 10:00:00,72.34,73.0,72.34,72.96,17061.0,63.5601,64.1399,63.5601,64.1048,17061.0
2021-01-25 10:30:00,73.0,73.66,72.55,73.61,39380.0,64.1399,64.7198,63.7446,64.6759,39380.0
2021-01-25 11:00:00,73.58,73.6,72.75,72.76,34212.0,64.6496,64.6671,63.9203,63.9291,34212.0
2021-01-25 11:30:00,72.7,73.1,72.5,73.05,16492.0,63.8764,64.2278,63.7006,64.1839,16492.0
2021-01-25 12:00:00,73.06,73.1,72.7,72.87,16212.0,64.1927,64.2278,63.8764,64.0257,16212.0
2021-01-25 12:30:00,72.87,73.54,72.87,73.46,34463.0,64.0257,64.6144,64.0257,64.5441,34463.0
2021-01-25 13:00:00,73.5,74.05,73.3,73.98,22211.0,64.5793,65.0625,64.4035,65.001,22211.0
2021-01-25 13:30:00,74.0,74.15,73.7,73.7,33238.0,65.0186,65.1504,64.755,64.755,33238.0
2021-01-25 14:00:00,73.69,73.79,73.61,73.71,20593.0,64.7462,64.8341,64.6759,64.7638,20593.0
2021-01-25 14:30:00,73.72,74.14,73.72,74.07,7039.0,64.7726,65.1416,64.7726,65.0801,7039.0
2021-01-25 15:00:00,74.12,74.65,74.11,74.61,26358.0,65.124,65.5897,65.1152,65.5545,26358.0
2021-01-25 15:30:00,74.61,74.86,74.53,74.74,47504.0,65.5545,65.7742,65.4843,65.6688,47504.0
2021-01-26 09:30:00,75.26,75.26,74.09,74.42,14315.0,66.1257,66.1257,65.0977,65.3876,14315.0
2021-01-26 10:00:00,74.31,74.44,73.81,73.92,15480.0,65.291,65.4052,64.8516,64.9483,15480.0
2021-01-26 10:30:00,74.13,74.33,73.96,74.03,10231.0,65.1328,65.3085,64.9834,65.0449,10231.0
2021-01-26 11:00:00,73.93,73.98,73.48,73.51,9243.0,64.9571,65.001,64.5617,64.5881,9243.0
2021-01-26 11:30:00,73.51,73.81,73.5,73.58,7192.0,64.5881,64.8516,64.5793,64.6496,7192.0
2021-01-26 12:00:00,73.63,73.95,73.62,73.76,10805.0,64.6935,64.9746,64.6847,64.8077,10805.0
2021-01-26 12:30:00,73.75,74.01,73.59,73.86,26570.0,64.7989,65.0274,64.6583,64.8956,26570.0
2021-01-26 13:00:00,73.92,74.6,73.92,74.59,20857.0,64.9483,65.5458,64.9483,65.537,20857.0
2021-01-26 13:30:00,74.61,74.61,74.44,74.46,10706.0,65.5545,65.5545,65.4052,65.4227,10706.0
2021-01-26 14:00:00,74.54,74.61,74.33,74.5,16337.0,65.493,65.5545,65.3085,65.4579,16337.0
2021-01-26 14:30:00,74.47,74.87,74.47,74.55,13580.0,65.4315,65.783,65.4315,65.5018,13580.0
2021-01-26 15:00:00,74.56,74.77,74.4,74.56,18347.0,65.5106,65.6951,65.37,65.5106,18347.0
2021-01-26 15:30:00,74.56,74.76,74.38,74.42,63528.0,65.5106,65.6863,65.3525,65.3876,63528.0
2021-01-27 09:30:00,73.06,73.62,72.44,72.66,32712.0,64.1927,64.6847,63.6479,63.8412,32712.0
2021-01-27 10:00:00,72.65,72.91,72.5,72.81,27419.0,63.8324,64.0609,63.7006,63.973,27419.0
2021-01-27 10:30:00,72.82,72.85,72.29,72.4,26089.0,63.9818,64.0082,63.5161,63.6128,26089.0
2021-01-27 11:00:00,72.46,73.01,72.33,72.7,34000.0,63.6655,64.1487,63.5513,63.8764,34000.0
2021-01-27 11:30:00,72.66,72.93,72.65,72.84,36468.0,63.8412,64.0784,63.8324,63.9994,36468.0
2021-01-27 12:00:00,72.8,73.78,72.8,73.61,18537.0,63.9642,64.8253,63.9642,64.6759,18537.0
2021-01-27 12:30:00,73.56,73.59,72.8,73.01,28229.0,64.632,64.6583,63.9642,64.1487,28229.0
2021-01-27 13:00:00,73.04,73.55,72.93,73.55,16748.0,64.1751,64.6232,64.0784,64.6232,16748.0
2021-01-27 13:30:00,73.53,73.83,73.35,73.6,35599.0,64.6056,64.8692,64.4475,64.6671,35599.0
2021-01-27 14:00:00,73.63,73.99,73.5,73.94,43054.0,64.6935,65.0098,64.5793,64.9659,43054.0
2021-01-27 14:30:00,73.87,73.88,73.5,73.58,27947.0,64.9044,64.9131,64.5793,64.6496,27947.0
2021-01-27 15:00:00,73.55,73.77,73.5,73.65,35376.0,64.6232,64.8165,64.5793,64.7111,35376.0
2021-01-27 15:30:00,73.69,73.69,72.85,73.4,70304.0,64.7462,64.7462,64.0082,64.4914,70304.0
2021-01-28 09:30:00,73.7,73.73,73.18,73.23,80125.0,64.755,64.7813,64.2981,64.342,80125.0
2021-01-28 10:00:00,73.13,73.52,72.83,72.89,27852.0,64.2542,64.5968,63.9906,64.0433,27852.0
2021-01-28 10:30:00,72.81,72.93,72.41,72.42,49929.0,63.973,64.0784,63.6216,63.6303,49929.0
2021-01-28 11:00:00,72.41,72.74,72.3,72.74,45653.0,63.6216,63.9115,63.5249,63.9115,45653.0
2021-01-28 11:30:00,72.69,73.11,72.54,72.9,39141.0,63.8676,64.2366,63.7358,64.0521,39141.0
2021-01-28 12:00:00,72.86,73.04,72.39,72.6,41559.0,64.0169,64.1751,63.604,63.7885,41559.0
2021-01-28 12:30:00,72.66,73.07,71.91,72.03,36279.0,63.8412,64.2015,63.1822,63.2877,36279.0
2021-01-28 13:00:00,72.1,72.33,71.72,72.17,63764.0,63.3492,63.5513,63.0153,63.4107,63764.0
2021-01-28 13:30:00,72.16,72.48,71.94,72.19,62562.0,63.4019,63.6831,63.2086,63.4283,62562.0
2021-01-28 14:00:00,72.26,72.42,72.1,72.34,58733.0,63.4898,63.6303,63.3492,63.5601,58733.0
2021-01-28 14:30:00,72.32,72.86,72.32,72.82,31415.0,63.5425,64.0169,63.5425,63.9818,31415.0
2021-01-28 15:00:00,72.79,72.87,72.63,72.76,21854.0,63.9554,64.0257,63.8149,63.9291,21854.0
2021-01-28 15:30:00,72.7,72.89,72.55,72.59,101568.0,63.8764,64.0433,63.7446,63.7797,101568.0
2021-01-29 09:30:00,72.29,72.36,71.05,71.62,55650.0,63.5161,63.5776,62.4266,62.9274,55650.0
2021-01-29 10:00:00,71.61,71.63,70.89,71.0,48017.0,62.9187,62.9362,62.286,62.3827,48017.0
2021-01-29 10:30:00,71.06,71.21,70.72,70.72,31173.0,62.4354,62.5672,62.1367,62.1367,31173.0
2021-01-29 11:00:00,70.66,70.95,70.57,70.8,39633.0,62.084,62.3388,62.0049,62.207,39633.0
2021-01-29 11:30:00,70.8,70.92,70.57,70.57,61457.0,62.207,62.3124,62.0049,62.0049,61457.0
2021-01-29 12:00:00,70.54,70.79,70.32,70.4,35025.0,61.9785,62.1982,61.7852,61.8555,35025.0
2021-01-29 12:30:00,70.43,70.53,69.12,69.17,43127.0,61.8819,61.9697,60.7309,60.7748,43127.0
2021-01-29 13:00:00,69.09,69.3,68.47,68.87,62607.0,60.7045,60.889,60.1598,60.5112,62607.0
2021-01-29 13:30:00,68.96,69.52,68.96,69.16,73963.0,60.5903,61.0823,60.5903,60.766,73963.0
2021-01-29 14:00:00,69.23,69.6,68.91,68.96,18607.0,60.8275,61.1526,60.5464,60.5903,18607.0
2021-01-29 14:30:00,68.89,69.08,68.38,68.48,46014.0,60.5288,60.6957,60.0807,60.1685,46014.0
2021-01-29 15:00:00,68.47,69.58,68.47,69.17,87920.0,60.1598,61.135,60.1598,60.7748,87920.0
2021-01-29 15:30:00,69.09,69.24,67.81,68.04,194039.0,60.7045,60.8363,59.5799,59.7819,194039.0
2021-02-01 09:30:00,68.43,68.72,67.82,68.56,75517.0,60.1246,60.3794,59.5886,60.2388,75517.0
2021-02-01 10:00:00,68.57,68.89,68.31,68.56,31613.0,60.2476,60.5288,60.0192,60.2388,31613.0
2021-02-01 10:30:00,68.53,68.56,68.08,68.45,72381.0,60.2125,60.2388,59.8171,60.1422,72381.0
2021-02-01 11:00:00,68.54,68.77,68.4,68.6,37003.0,60.2213,60.4233,60.0983,60.274,37003.0
2021-02-01 11:30:00,68.65,68.69,68.19,68.26,26191.0,60.3179,60.3531,59.9137,59.9752,26191.0
2021-02-01 12:00:00,68.22,68.32,68.06,68.16,11116.0,59.9401,60.028,59.7995,59.8874,11116.0
2021-02-01 12:30:00,68.25,68.36,68.13,68.24,6734.0,59.9665,60.0631,59.861,59.9577,6734.0
2021-02-01 13:00:00,68.3,68.39,68.14,68.36,5587.0,60.0104,60.0895,59.8698,60.0631,5587.0
2021-02-01 13:30:00,68.32,68.59,68.19,68.56,38779.0,60.028,60.2652,59.9137,60.2388,38779.0
2021-02-01 14:00:00,68.55,68.79,68.43,68.56,103694.0,60.23,60.4409,60.1246,60.2388,103694.0
2021-02-01 14:30:00,68.56,68.59,68.48,68.54,40601.0,60.2388,60.2652,60.1685,60.2213,40601.0
2021-02-01 15:00:00,68.55,68.62,68.41,68.53,103090.0,60.23,60.2916,60.107,60.2125,103090.0
2021-02-01 15:30:00,68.55,69.0,68.54,68.93,149676.0,60.23,60.6254,60.2213,60.5639,149676.0
2021-02-02 09:30:00,69.74,70.04,68.83,69.23,224400.0,61.2756,61.5392,60.4761,60.8275,224400.0
2021-02-02 10:00:00,69.28,69.99,69.11,69.49,99494.0,60.8714,61.4953,60.7221,61.056,99494.0
2021-02-02 10:30:00,69.47,69.47,68.86,69.11,90095.0,61.0384,61.0384,60.5024,60.7221,90095.0
2021-02-02 11:00:00,69.11,69.28,68.87,68.99,139316.0,60.7221,60.8714,60.5112,60.6166,139316.0
2021-02-02 11:30:00,68.96,69.01,68.55,68.71,58230.0,60.5903,60.6342,60.23,60.3706,58230.0
2021-02-02 12:00:00,68.7,68.88,68.66,68.78,14791.0,60.3618,60.52,60.3267,60.4321,14791.0
2021-02-02 12:30:00,68.84,68.84,68.6,68.77,21209.0,60.4849,60.4849,60.274,60.4233,21209.0
2021-02-02 13:00:00,68.72,68.89,68.65,68.75,20609.0,60.3794,60.5288,60.3179,60.4058,20609.0
2021-02-02 13:30:00,68.73,68.83,68.71,68.77,23990.0,60.3882,60.4761,60.3706,60.4233,23990.0
2021-02-02 14:00:00,68.76,68.97,68.75,68.78,90986.0,60.4146,60.5991,60.4058,60.4321,90986.0
2021-02-02 14:30:00,68.77,68.88,68.71,68.81,44786.0,60.4233,60.52,60.3706,60.4585,44786.0
2021-02-02 15:00:00,68.78,68.95,68.7,68.83,41440.0,60.4321,60.5815,60.3618,60.4761,41440.0
2021-02-02 15:30:00,68.83,68.85,68.68,68.71,92558.0,60.4761,60.4936,60.3443,60.3706,92558.0
2021-02-03 09:30:00,68.9,69.35,68.38,68.43,38967.0,60.5376,60.933,60.0807,60.1246,38967.0
2021-02-03 10:00:00,68.49,68.87,68.38,68.45,27559.0,60.1773,60.5112,60.0807,60.1422,27559.0
2021-02-03 10:30:00,68.39,68.85,68.39,68.7,17249.0,60.0895,60.4936,60.0895,60.3618,17249.0
2021-02-03 11:00:00,68.7,68.77,68.66,68.74,21464.0,60.3618,60.4233,60.3267,60.397,21464.0
2021-02-03 11:30:00,68.73,68.82,68.66,68.69,29556.0,60.3882,60.4673,60.3267,60.3531,29556.0
2021-02-03 12:00:00,68.74,68.78,68.64,68.78,21090.0,60.397,60.4321,60.3091,60.4321,21090.0
2021-02-03 12:30:00,68.75,68.77,68.56,68.69,11900.0,60.4058,60.4233,60.2388,60.3531,11900.0
2021-02-03 13:00:00,68.69,68.69,68.51,68.51,8640.0,60.3531,60.3531,60.1949,60.1949,8640.0
2021-02-03 13:30:00,68.53,68.64,68.41,68.55,12675.0,60.2125,60.3091,60.107,60.23,12675.0
2021-02-03 14:00:00,68.5,68.91,68.5,68.73,41218.0,60.1861,60.5464,60.1861,60.3882,41218.0
2021-02-03 14:30:00,68.72,68.79,68.66,68.7,16975.0,60.3794,60.4409,60.3267,60.3618,16975.0
2021-02-03 15:00:00,68.7,68.77,68.38,68.49,19260.0,60.3618,60.4233,60.0807,60.1773,19260.0
2021-02-03 15:30:00,68.44,68.55,68.15,68.33,199343.0,60.1334,60.23,59.8786,60.0368,199343.0
2021-02-04 09:30:00,68.47,68.47,67.74,68.12,58529.0,60.1598,60.1598,59.5184,59.8522,58529.0
2021-02-04 10:00:00,68.1,68.98,68.08,68.69,40304.0,59.8347,60.6079,59.8171,60.3531,40304.0
2021-02-04 10:30:00,68.71,68.76,68.34,68.41,17106.0,60.3706,60.4146,60.0455,60.107,17106.0
2021-02-04 11:00:00,68.46,69.01,68.43,68.83,37243.0,60.151,60.6342,60.1246,60.4761,37243.0
2021-02-04 11:30:00,68.87,69.13,68.66,69.07,23469.0,60.5112,60.7397,60.3267,60.6869,23469.0
2021-02-04 12:00:00,69.03,69.11,68.9,69.03,11653.0,60.6518,60.7221,60.5376,60.6518,11653.0
2021-02-04 12:30:00,69.05,69.18,68.99,69.08,12320.0,60.6694,60.7836,60.6166,60.6957,12320.0
2021-02-04 13:00:00,69.09,69.47,69.09,69.36,21241.0,60.7045,61.0384,60.7045,60.9417,21241.0
2021-02-04 13:30:00,69.41,69.44,69.29,69.32,17235.0,60.9857,61.012,60.8802,60.9066,17235.0
2021-02-04 14:00:00,69.3,69.47,69.25,69.47,18597.0,60.889,61.0384,60.8451,61.0384,18597.0
2021-02-04 14:30:00,69.5,69.65,69.43,69.6,15231.0,61.0647,61.1965,61.0032,61.1526,15231.0
2021-02-04 15:00:00,69.59,69.6,69.32,69.45,20984.0,61.1438,61.1526,60.9066,61.0208,20984.0
2021-02-04 15:30:00,69.42,69.46,68.7,69.0,244604.0,60.9945,61.0296,60.3618,60.6254,244604.0
2021-02-05 09:30:00,69.54,70.0,68.77,69.81,44948.0,61.0999,61.5041,60.4233,61.3371,44948.0
2021-02-05 10:00:00,69.86,69.94,69.63,69.86,21017.0,61.3811,61.4513,61.179,61.3811,21017.0
2021-02-05 10:30:00,69.86,70.83,69.86,70.75,25093.0,61.3811,62.2333,61.3811,62.163,25093.0
2021-02-05 11:00:00,70.75,70.75,70.22,70.36,18493.0,62.163,62.163,61.6974,61.8204,18493.0
2021-02-05 11:30:00,70.44,70.45,70.05,70.05,15423.0,61.8907,61.8994,61.548,61.548,15423.0
2021-02-05 12:00:00,70.05,70.37,70.04,70.34,10000.0,61.548,61.8292,61.5392,61.8028,10000.0
2021-02-05 12:30:00,70.34,70.43,69.91,70.0,15154.0,61.8028,61.8819,61.425,61.5041,15154.0
2021-02-05 13:00:00,69.97,69.99,69.49,69.64,16660.0,61.4777,61.4953,61.056,61.1878,16660.0
2021-02-05 13:30:00,69.64,69.7,69.4,69.52,7850.0,61.1878,61.2405,60.9769,61.0823,7850.0
2021-02-05 14:00:00,69.5,69.6,69.47,69.57,12337.0,61.0647,61.1526,61.0384,61.1263,12337.0
2021-02-05 14:30:00,69.49,69.64,69.42,69.52,10262.0,61.056,61.1878,60.9945,61.0823,10262.0
2021-02-05 15:00:00,69.52,69.6,69.39,69.41,18396.0,61.0823,61.1526,60.9681,60.9857,18396.0
2021-02-05 15:30:00,69.41,69.61,69.38,69.56,28304.0,60.9857,61.1614,60.9593,61.1175,28304.0
2021-02-08 09:30:00,69.24,69.99,69.14,69.28,19482.0,60.8363,61.4953,60.7484,60.8714,19482.0
2021-02-08 10:00:00,69.19,69.73,69.18,69.67,23961.0,60.7924,61.2668,60.7836,61.2141,23961.0
2021-02-08 10:30:00,69.6,69.84,69.47,69.61,18083.0,61.1526,61.3635,61.0384,61.1614,18083.0
2021-02-08 11:00:00,69.64,69.64,69.04,69.28,20544.0,61.1878,61.1878,60.6606,60.8714,20544.0
2021-02-08 11:30:00,69.24,69.34,68.87,68.98,13094.0,60.8363,60.9242,60.5112,60.6079,13094.0
2021-02-08 12:00:00,68.95,69.14,68.82,68.86,14009.0,60.5815,60.7484,60.4673,60.5024,14009.0
2021-02-08 12:30:00,68.81,69.07,68.68,68.87,23964.0,60.4585,60.6869,60.3443,60.5112,23964.0
2021-02-08 13:00:00,68.82,68.83,68.58,68.75,25203.0,60.4673,60.4761,60.2564,60.4058,25203.0
2021-02-08 13:30:00,68.71,68.96,68.64,68.84,17770.0,60.3706,60.5903,60.3091,60.4849,17770.0
2021-02-08 14:00:00,68.85,69.05,68.84,69.01,9421.0,60.4936,60.6694,60.4849,60.6342,9421.0
2021-02-08 14:30:00,69.02,69.32,69.02,69.13,5866.0,60.643,60.9066,60.643,60.7397,5866.0
2021-02-08 15:00:00,69.13,69.3,69.12,69.15,14450.0,60.7397,60.889,60.7309,60.7572,14450.0
2021-02-08 15:30:00,69.15,69.23,68.89,69.11,42692.0,60.7572,60.8275,60.5288,60.7221,42692.0
2021-02-09 09:30:00,68.73,69.08,68.62,69.08,27701.0,60.3882,60.6957,60.2916,60.6957,27701.0
2021-02-09 10:00:00,69.19,69.58,69.01,69.26,12975.0,60.7924,61.135,60.6342,60.8539,12975.0
2021-02-09 10:30:00,69.31,69.75,69.05,69.71,37492.0,60.8978,61.2844,60.6694,61.2493,37492.0
2021-02-09 11:00:00,69.71,69.74,69.42,69.48,24927.0,61.2493,61.2756,60.9945,61.0472,24927.0
2021-02-09 11:30:00,69.47,70.02,69.4,69.84,21706.0,61.0384,61.5216,60.9769,61.3635,21706.0
2021-02-09 12:00:00,69.86,69.89,69.49,69.5,30055.0,61.3811,61.4074,61.056,61.0647,30055.0
2021-02-09 12:30:00,69.53,69.8,69.48,69.72,81844.0,61.0911,61.3283,61.0472,61.258,81844.0
2021-02-09 13:00:00,69.7,70.12,69.62,70.02,47598.0,61.2405,61.6095,61.1702,61.5216,47598.0
2021-02-09 13:30:00,70.01,70.53,70.01,70.48,32603.0,61.5128,61.9697,61.5128,61.9258,32603.0
2021-02-09 14:00:00,70.47,70.64,70.47,70.64,37244.0,61.917,62.0664,61.917,62.0664,37244.0
2021-02-09 14:30:00,70.65,70.85,70.65,70.71,28412.0,62.0752,62.2509,62.0752,62.1279,28412.0
2021-02-09 15:00:00,70.69,70.71,69.93,70.11,115464.0,62.1103,62.1279,61.4426,61.6007,115464.0
2021-02-09 15:30:00,70.15,70.39,69.88,69.99,126615.0,61.6359,61.8467,61.3986,61.4953,126615.0
2021-02-10 09:30:00,70.04,70.52,70.04,70.5,14685.0,61.5392,61.9609,61.5392,61.9434,14685.0
2021-02-10 10:00:00,70.55,70.95,70.51,70.81,32730.0,61.9873,62.3388,61.9522,62.2158,32730.0
2021-02-10 10:30:00,70.77,71.25,70.67,71.18,36042.0,62.1806,62.6023,62.0927,62.5408,36042.0
2021-02-10 11:00:00,71.11,71.25,70.7,71.02,34505.0,62.4793,62.6023,62.1191,62.4003,34505.0
2021-02-10 11:30:00,71.06,71.23,71.0,71.13,27421.0,62.4354,62.5848,62.3827,62.4969,27421.0
2021-02-10 12:00:00,71.13,71.15,70.37,70.51,30324.0,62.4969,62.5145,61.8292,61.9522,30324.0
2021-02-10 12:30:00,70.49,70.66,70.3,70.47,28570.0,61.9346,62.084,61.7677,61.917,28570.0
2021-02-10 13:00:00,70.47,71.0,70.45,70.72,28080.0,61.917,62.3827,61.8994,62.1367,28080.0
2021-02-10 13:30:00,70.72,70.99,70.67,70.74,20667.0,62.1367,62.3739,62.0927,62.1542,20667.0
2021-02-10 14:00:00,70.77,70.82,70.58,70.79,14783.0,62.1806,62.2245,62.0137,62.1982,14783.0
2021-02-10 14:30:00,70.8,71.03,70.67,70.7,18355.0,62.207,62.409,62.0927,62.1191,18355.0
2021-02-10 15:00:00,70.71,70.77,70.64,70.64,20171.0,62.1279,62.1806,62.0664,62.0664,20171.0
2021-02-10 15:30:00,70.65,70.67,70.5,70.65,56389.0,62.0752,62.0927,61.9434,62.0752,56389.0
2021-02-11 09:30:00,70.54,70.71,70.5,70.62,16264.0,61.9785,62.1279,61.9434,62.0488,16264.0
2021-02-11 10:00:00,70.63,71.15,70.51,71.04,13980.0,62.0576,62.5145,61.9522,62.4178,13980.0
2021-02-11 10:30:00,71.04,71.05,70.19,70.19,11170.0,62.4178,62.4266,61.671,61.671,11170.0
2021-02-11 11:00:00,70.16,70.19,69.8,69.98,35255.0,61.6446,61.671,61.3283,61.4865,35255.0
2021-02-11 11:30:00,69.93,69.95,69.07,69.07,21914.0,61.4426,61.4601,60.6869,60.6869,21914.0
2021-02-11 12:00:00,69.06,69.09,68.74,68.92,19648.0,60.6781,60.7045,60.397,60.5551,19648.0
2021-02-11 12:30:00,68.91,69.08,68.87,68.96,20347.0,60.5464,60.6957,60.5112,60.5903,20347.0
2021-02-11 13:00:00,68.95,69.07,68.65,68.65,20245.0,60.5815,60.6869,60.3179,60.3179,20245.0
2021-02-11 13:30:00,68.65,68.73,68.33,68.43,24199.0,60.3179,60.3882,60.0368,60.1246,24199.0
2021-02-11 14:00:00,68.42,69.01,68.32,68.82,32133.0,60.1158,60.6342,60.028,60.4673,32133.0
2021-02-11 14:30:00,68.83,68.9,68.62,68.62,8891.0,60.4761,60.5376,60.2916,60.2916,8891.0
2021-02-11 15:00:00,68.68,69.01,68.63,68.98,21503.0,60.3443,60.6342,60.3003,60.6079,21503.0
2021-02-11 15:30:00,68.96,69.07,68.91,68.97,47036.0,60.5903,60.6869,60.5464,60.5991,47036.0
2021-02-12 09:30:00,68.93,69.43,68.6,69.34,25348.0,60.5639,61.0032,60.274,60.9242,25348.0
2021-02-12 10:00:00,69.31,69.63,69.06,69.54,13050.0,60.8978,61.179,60.6781,61.0999,13050.0
2021-02-12 10:30:00,69.51,69.75,69.39,69.52,13901.0,61.0735,61.2844,60.9681,61.0823,13901.0
2021-02-12 11:00:00,69.5,69.54,69.21,69.45,6500.0,61.0647,61.0999,60.8099,61.0208,6500.0
2021-02-12 11:30:00,69.47,69.62,69.35,69.61,5700.0,61.0384,61.1702,60.933,61.1614,5700.0
2021-02-12 12:00:00,69.68,69.76,69.63,69.68,4400.0,61.2229,61.2932,61.179,61.2229,4400.0
2021-02-12 12:30:00,69.68,69.79,69.6,69.67,8771.0,61.2229,61.3195,61.1526,61.2141,8771.0
2021-02-12 13:00:00,69.71,70.0,69.65,70.0,7867.0,61.2493,61.5041,61.1965,61.5041,7867.0
2021-02-12 13:30:00,70.05,70.11,69.56,69.63,5935.0,61.548,61.6007,61.1175,61.179,5935.0
2021-02-12 14:00:00,69.65,70.05,69.53,69.87,6000.0,61.1965,61.548,61.0911,61.3898,6000.0
2021-02-12 14:30:00,69.91,69.91,69.66,69.66,8618.0,61.425,61.425,61.2053,61.2053,8618.0
2021-02-12 15:00:00,69.64,69.74,69.46,69.61,17944.0,61.1878,61.2756,61.0296,61.1614,17944.0
2021-02-12 15:30:00,69.58,69.78,69.5,69.71,41226.0,61.135,61.3108,61.0647,61.2493,41226.0
2021-02-16 09:30:00,70.1,70.37,69.2,70.29,67373.0,61.5919,61.8292,60.8012,61.7589,67373.0
2021-02-16 10:00:00,70.23,70.6,69.94,70.48,50608.0,61.7061,62.0312,61.4513,61.9258,50608.0
2021-02-16 10:30:00,70.47,70.53,70.0,70.3,51775.0,61.917,61.9697,61.5041,61.7677,51775.0
2021-02-16 11:00:00,70.3,70.38,70.2,70.26,24984.0,61.7677,61.8379,61.6798,61.7325,24984.0
2021-02-16 11:30:00,70.19,70.38,70.13,70.33,25854.0,61.671,61.8379,61.6183,61.794,25854.0
2021-02-16 12:00:00,70.37,70.78,70.32,70.71,14591.0,61.8292,62.1894,61.7852,62.1279,14591.0
2021-02-16 12:30:00,70.73,70.81,70.73,70.81,10194.0,62.1455,62.2158,62.1455,62.2158,10194.0
2021-02-16 13:00:00,70.81,70.99,70.78,70.89,17795.0,62.2158,62.3739,62.1894,62.286,17795.0
2021-02-16 13:30:00,70.94,71.15,70.86,71.14,13245.0,62.33,62.5145,62.2597,62.5057,13245.0
2021-02-16 14:00:00,71.14,71.24,70.91,70.93,19739.0,62.5057,62.5936,62.3036,62.3212,19739.0
2021-02-16 14:30:00,70.92,71.01,70.76,70.79,13844.0,62.3124,62.3915,62.1718,62.1982,13844.0
2021-02-16 15:00:00,70.78,71.04,70.77,70.98,21512.0,62.1894,62.4178,62.1806,62.3651,21512.0
2021-02-16 15:30:00,70.99,71.29,70.96,71.28,80749.0,62.3739,62.6375,62.3475,62.6287,80749.0
2021-02-17 09:30:00,71.13,71.13,70.62,70.66,72262.0,62.4969,62.4969,62.0488,62.084,72262.0
2021-02-17 10:00:00,70.69,70.88,70.44,70.62,116015.0,62.1103,62.2773,61.8907,62.0488,116015.0
2021-02-17 10:30:00,70.61,71.07,70.57,70.88,67958.0,62.04,62.4442,62.0049,62.2773,67958.0
2021-02-17 11:00:00,70.88,70.89,70.56,70.61,35114.0,62.2773,62.286,61.9961,62.04,35114.0
2021-02-17 11:30:00,70.61,70.68,70.41,70.44,45080.0,62.04,62.1015,61.8643,61.8907,45080.0
2021-02-17 12:00:00,70.45,70.72,70.43,70.72,57833.0,61.8994,62.1367,61.8819,62.1367,57833.0
2021-02-17 12:30:00,70.71,71.06,70.65,70.65,36618.0,62.1279,62.4354,62.0752,62.0752,36618.0
2021-02-17 13:00:00,70.69,71.14,70.69,70.94,30304.0,62.1103,62.5057,62.1103,62.33,30304.0
2021-02-17 13:30:00,70.99,71.06,70.85,70.94,13343.0,62.3739,62.4354,62.2509,62.33,13343.0
2021-02-17 14:00:00,70.95,70.95,70.68,70.68,22040.0,62.3388,62.3388,62.1015,62.1015,22040.0
2021-02-17 14:30:00,70.68,70.78,70.6,70.75,17105.0,62.1015,62.1894,62.0312,62.163,17105.0
2021-02-17 15:00:00,70.75,70.75,70.31,70.5,40023.0,62.163,62.163,61.7764,61.9434,40023.0
2021-02-17 15:30:00,70.5,70.72,70.29,70.71,155764.0,61.9434,62.1367,61.7589,62.1279,155764.0
2021-02-18 09:30:00,70.1,70.45,69.7,70.25,60255.0,61.5919,61.8994,61.2405,61.7237,60255.0
2021-02-18 10:00:00,70.25,70.34,70.07,70.23,25866.0,61.7237,61.8028,61.5656,61.7061,25866.0
2021-02-18 10:30:00,70.25,70.33,70.21,70.23,22773.0,61.7237,61.794,61.6886,61.7061,22773.0
2021-02-18 11:00:00,70.21,70.97,70.21,70.92,13485.0,61.6886,62.3563,61.6886,62.3124,13485.0
2021-02-18 11:30:00,70.9,70.9,70.34,70.37,46498.0,62.2948,62.2948,61.8028,61.8292,46498.0
2021-02-18 12:00:00,70.35,70.41,70.3,70.35,19900.0,61.8116,61.8643,61.7677,61.8116,19900.0
2021-02-18 12:30:00,70.34,70.46,70.34,70.43,15056.0,61.8028,61.9082,61.8028,61.8819,15056.0
2021-02-18 13:00:00,70.45,70.5,70.3,70.34,45363.0,61.8994,61.9434,61.7677,61.8028,45363.0
2021-02-18 13:30:00,70.38,70.49,70.37,70.41,4824.0,61.8379,61.9346,61.8292,61.8643,4824.0
2021-02-18 14:00:00,70.44,70.67,70.39,70.43,34713.0,61.8907,62.0927,61.8467,61.8819,34713.0
2021-02-18 14:30:00,70.49,70.57,70.39,70.57,5700.0,61.9346,62.0049,61.8467,62.0049,5700.0
2021-02-18 15:00:00,70.51,70.53,70.47,70.52,46780.0,61.9522,61.9697,61.917,61.9609,46780.0
2021-02-18 15:30:00,70.53,70.53,70.35,70.49,67350.0,61.9697,61.9697,61.8116,61.9346,67350.0
2021-02-19 09:30:00,70.86,71.37,70.45,71.37,20958.0,62.2597,62.7078,61.8994,62.7078,20958.0
2021-02-19 10:00:00,71.4,71.47,71.02,71.07,49136.0,62.7341,62.7956,62.4003,62.4442,49136.0
2021-02-19 10:30:00,71.04,71.29,70.64,70.68,23337.0,62.4178,62.6375,62.0664,62.1015,23337.0
2021-02-19 11:00:00,70.69,71.28,70.68,71.23,29008.0,62.1103,62.6287,62.1015,62.5848,29008.0
2021-02-19 11:30:00,71.22,71.51,71.15,71.29,58552.0,62.576,62.8308,62.5145,62.6375,58552.0
2021-02-19 12:00:00,71.28,71.47,71.26,71.47,35249.0,62.6287,62.7956,62.6111,62.7956,35249.0
2021-02-19 12:30:00,71.44,71.45,71.05,71.28,30722.0,62.7693,62.7781,62.4266,62.6287,30722.0
2021-02-19 13:00:00,71.26,71.39,71.23,71.34,21897.0,62.6111,62.7254,62.5848,62.6814,21897.0
2021-02-19 13:30:00,71.36,71.73,71.32,71.66,31574.0,62.699,63.0241,62.6639,62.9626,31574.0
2021-02-19 14:00:00,71.68,72.0,71.67,71.96,31246.0,62.9802,63.2613,62.9714,63.2262,31246.0
2021-02-19 14:30:00,71.97,72.01,71.5,71.58,51152.0,63.235,63.2701,62.822,62.8923,51152.0
2021-02-19 15:00:00,71.57,71.58,70.38,70.55,47539.0,62.8835,62.8923,61.8379,61.9873,47539.0
2021-02-19 15:30:00,70.55,70.57,70.29,70.46,59030.0,61.9873,62.0049,61.7589,61.9082,59030.0
2021-02-22 09:30:00,70.0,70.25,69.71,70.05,25559.0,61.5041,61.7237,61.2493,61.548,25559.0
2021-02-22 10:00:00,70.04,71.09,69.99,70.53,28147.0,61.5392,62.4618,61.4953,61.9697,28147.0
2021-02-22 10:30:00,70.53,70.92,70.07,70.12,20402.0,61.9697,62.3124,61.5656,61.6095,20402.0
2021-02-22 11:00:00,70.13,70.58,69.9,70.58,35342.0,61.6183,62.0137,61.4162,62.0137,35342.0
2021-02-22 11:30:00,70.54,70.54,69.9,70.11,24747.0,61.9785,61.9785,61.4162,61.6007,24747.0
2021-02-22 12:00:00,69.97,70.06,69.78,69.94,16500.0,61.4777,61.5568,61.3108,61.4513,16500.0
2021-02-22 12:30:00,69.93,70.34,69.81,70.34,18630.0,61.4426,61.8028,61.3371,61.8028,18630.0
2021-02-22 13:00:00,70.35,70.35,70.14,70.14,12989.0,61.8116,61.8116,61.6271,61.6271,12989.0
2021-02-22 13:30:00,70.07,70.15,69.83,69.95,14768.0,61.5656,61.6359,61.3547,61.4601,14768.0
2021-02-22 14:00:00,69.98,70.01,69.83,69.95,7765.0,61.4865,61.5128,61.3547,61.4601,7765.0
2021-02-22 14:30:00,69.96,69.96,69.71,69.83,14309.0,61.4689,61.4689,61.2493,61.3547,14309.0
2021-02-22 15:00:00,69.82,69.85,69.53,69.64,30699.0,61.3459,61.3723,61.0911,61.1878,30699.0
2021-02-22 15:30:00,69.63,69.68,69.47,69.61,82321.0,61.179,61.2229,61.0384,61.1614,82321.0
2021-02-23 09:30:00,69.61,69.67,68.91,68.92,60853.0,61.1614,61.2141,60.5464,60.5551,60853.0
2021-02-23 10:00:00,68.93,69.97,68.83,69.25,44566.0,60.5639,61.4777,60.4761,60.8451,44566.0
2021-02-23 10:30:00,69.32,69.48,69.13,69.21,24830.0,60.9066,61.0472,60.7397,60.8099,24830.0
2021-02-23 11:00:00,69.3,69.51,69.05,69.24,23529.0,60.889,61.0735,60.6694,60.8363,23529.0
2021-02-23 11:30:00,69.19,69.47,69.04,69.12,17660.0,60.7924,61.0384,60.6606,60.7309,17660.0
2021-02-23 12:00:00,69.18,70.51,69.07,70.51,12369.0,60.7836,61.9522,60.6869,61.9522,12369.0
2021-02-23 12:30:00,70.53,70.73,69.83,69.83,9482.0,61.9697,62.1455,61.3547,61.3547,9482.0
2021-02-23 13:00:00,69.76,70.25,69.76,70.04,8389.0,61.2932,61.7237,61.2932,61.5392,8389.0
2021-02-23 13:30:00,70.03,70.08,69.8,69.91,12117.0,61.5304,61.5744,61.3283,61.425,12117.0
2021-02-23 14:00:00,69.92,69.92,69.55,69.55,12440.0,61.4338,61.4338,61.1087,61.1087,12440.0
2021-02-23 14:30:00,69.53,69.67,69.29,69.62,18854.0,61.0911,61.2141,60.8802,61.1702,18854.0
2021-02-23 15:00:00,69.62,69.73,69.39,69.39,18304.0,61.1702,61.2668,60.9681,60.9681,18304.0
2021-02-23 15:30:00,69.45,69.75,69.22,69.69,105422.0,61.0208,61.2844,60.8187,61.2317,105422.0
2021-02-24 09:30:00,69.97,69.97,68.94,69.56,30333.0,61.4777,61.4777,60.5727,61.1175,30333.0
2021-02-24 10:00:00,69.52,69.58,69.11,69.41,32118.0,61.0823,61.135,60.7221,60.9857,32118.0
2021-02-24 10:30:00,69.41,69.88,69.18,69.8,19649.0,60.9857,61.3986,60.7836,61.3283,19649.0
2021-02-24 11:00:00,69.82,70.07,69.72,69.98,12347.0,61.3459,61.5656,61.258,61.4865,12347.0
2021-02-24 11:30:00,69.99,70.23,69.95,70.2,13935.0,61.4953,61.7061,61.4601,61.6798,13935.0
2021-02-24 12:00:00,70.25,70.62,70.24,70.5,16125.0,61.7237,62.0488,61.7149,61.9434,16125.0
2021-02-24 12:30:00,70.53,70.81,70.11,70.66,55320.0,61.9697,62.2158,61.6007,62.084,55320.0
2021-02-24 13:00:00,70.67,70.71,70.46,70.67,15377.0,62.0927,62.1279,61.9082,62.0927,15377.0
2021-02-24 13:30:00,70.72,70.76,70.48,70.55,33729.0,62.1367,62.1718,61.9258,61.9873,33729.0
2021-02-24 14:00:00,70.53,70.62,70.33,70.51,27612.0,61.9697,62.0488,61.794,61.9522,27612.0
2021-02-24 14:30:00,70.5,70.85,70.45,70.5,148364.0,61.9434,62.2509,61.8994,61.9434,148364.0
2021-02-24 15:00:00,70.5,70.77,70.47,70.61,33896.0,61.9434,62.1806,61.917,62.04,33896.0
2021-02-24 15:30:00,70.61,70.62,70.2,70.31,178713.0,62.04,62.0488,61.6798,61.7764,178713.0
2021-02-25 09:30:00,69.9,70.61,69.48,70.47,103476.0,61.4162,62.04,61.0472,61.917,103476.0
2021-02-25 10:00:00,70.43,70.43,69.75,70.06,27413.0,61.8819,61.8819,61.2844,61.5568,27413.0
2021-02-25 10:30:00,70.03,70.06,69.5,69.7,49985.0,61.5304,61.5568,61.0647,61.2405,49985.0
2021-02-25 11:00:00,69.69,69.93,69.6,69.84,68272.0,61.2317,61.4426,61.1526,61.3635,68272.0
2021-02-25 11:30:00,69.82,69.87,69.02,69.02,44161.0,61.3459,61.3898,60.643,60.643,44161.0
2021-02-25 12:00:00,69.03,69.92,68.95,69.79,28762.0,60.6518,61.4338,60.5815,61.3195,28762.0
2021-02-25 12:30:00,69.75,69.79,69.1,69.14,44281.0,61.2844,61.3195,60.7133,60.7484,44281.0
2021-02-25 13:00:00,69.1,69.19,68.64,68.96,51061.0,60.7133,60.7924,60.3091,60.5903,51061.0
2021-02-25 13:30:00,68.91,69.11,68.64,68.93,48507.0,60.5464,60.7221,60.3091,60.5639,48507.0
2021-02-25 14:00:00,68.88,69.27,68.87,69.06,22692.0,60.52,60.8627,60.5112,60.6781,22692.0
2021-02-25 14:30:00,69.04,69.36,68.71,68.89,114243.0,60.6606,60.9417,60.3706,60.5288,114243.0
2021-02-25 15:00:00,68.93,69.06,68.31,68.52,112051.0,60.5639,60.6781,60.0192,60.2037,112051.0
2021-02-25 15:30:00,68.53,68.69,68.21,68.32,166703.0,60.2125,60.3531,59.9313,60.028,166703.0
2021-02-26 09:30:00,68.63,68.85,68.0,68.07,33695.0,60.3003,60.4936,59.7468,59.8083,33695.0
2021-02-26 10:00:00,68.08,68.18,67.91,68.07,43581.0,59.8171,59.905,59.6677,59.8083,43581.0
2021-02-26 10:30:00,68.08,68.94,68.02,68.69,34080.0,59.8171,60.5727,59.7644,60.3531,34080.0
2021-02-26 11:00:00,68.61,68.89,68.55,68.82,21509.0,60.2828,60.5288,60.23,60.4673,21509.0
2021-02-26 11:30:00,68.81,69.34,68.8,69.16,27523.0,60.4585,60.9242,60.4497,60.766,27523.0
2021-02-26 12:00:00,69.17,69.36,69.0,69.0,22390.0,60.7748,60.9417,60.6254,60.6254,22390.0
2021-02-26 12:30:00,69.02,69.2,69.0,69.08,14456.0,60.643,60.8012,60.6254,60.6957,14456.0
2021-02-26 13:00:00,69.08,69.35,68.99,69.12,12261.0,60.6957,60.933,60.6166,60.7309,12261.0
2021-02-26 13:30:00,69.1,69.1,68.74,68.75,11595.0,60.7133,60.7133,60.397,60.4058,11595.0
2021-02-26 14:00:00,68.78,68.79,68.37,68.44,19897.0,60.4321,60.4409,60.0719,60.1334,19897.0
2021-02-26 14:30:00,68.4,68.59,68.2,68.3,22859.0,60.0983,60.2652,59.9225,60.0104,22859.0
2021-02-26 15:00:00,68.27,68.59,68.22,68.33,21585.0,59.984,60.2652,59.9401,60.0368,21585.0
2021-02-26 15:30:00,68.37,68.71,68.34,68.35,101052.0,60.0719,60.3706,60.0455,60.0543,101052.0
2021-03-01 09:30:00,68.91,70.22,68.55,69.64,42492.0,60.5464,61.6974,60.23,61.1878,42492.0
2021-03-01 10:00:00,69.43,69.85,69.35,69.72,19937.0,61.0032,61.3723,60.933,61.258,19937.0
2021-03-01 10:30:00,69.64,70.39,69.62,70.08,29726.0,61.1878,61.8467,61.1702,61.5744,29726.0
2021-03-01 11:00:00,70.17,70.22,69.69,70.04,21200.0,61.6534,61.6974,61.2317,61.5392,21200.0
2021-03-01 11:30:00,70.03,70.35,69.95,70.13,22042.0,61.5304,61.8116,61.4601,61.6183,22042.0
2021-03-01 12:00:00,70.18,70.34,69.93,70.07,20645.0,61.6622,61.8028,61.4426,61.5656,20645.0
2021-03-01 12:30:00,70.0,70.0,69.66,69.76,80171.0,61.5041,61.5041,61.2053,61.2932,80171.0
2021-03-01 13:00:00,69.76,69.76,69.36,69.51,15650.0,61.2932,61.2932,60.9417,61.0735,15650.0
2021-03-01 13:30:00,69.56,69.85,69.51,69.85,16429.0,61.1175,61.3723,61.0735,61.3723,16429.0
2021-03-01 14:00:00,69.88,69.9,69.62,69.81,11647.0,61.3986,61.4162,61.1702,61.3371,11647.0
2021-03-01 14:30:00,69.75,69.91,69.71,69.74,16164.0,61.2844,61.425,61.2493,61.2756,16164.0
2021-03-01 15:00:00,69.68,69.82,69.68,69.76,10840.0,61.2229,61.3459,61.2229,61.2932,10840.0
2021-03-01 15:30:00,69.75,69.77,69.45,69.48,59513.0,61.2844,61.302,61.0208,61.0472,59513.0
2021-03-02 09:30:00,69.52,69.75,69.3,69.48,20135.0,61.0823,61.2844,60.889,61.0472,20135.0
2021-03-02 10:00:00,69.56,70.05,69.51,69.8,13482.0,61.1175,61.548,61.0735,61.3283,13482.0
2021-03-02 10:30:00,69.86,70.3,69.75,70.3,18000.0,61.3811,61.7677,61.2844,61.7677,18000.0
2021-03-02 11:00:00,70.31,70.31,69.94,70.15,13188.0,61.7764,61.7764,61.4513,61.6359,13188.0
2021-03-02 11:30:00,70.15,70.23,69.85,70.05,15700.0,61.6359,61.7061,61.3723,61.548,15700.0
2021-03-02 12:00:00,70.04,70.5,69.99,70.23,38738.0,61.5392,61.9434,61.4953,61.7061,38738.0
2021-03-02 12:30:00,70.28,70.39,70.06,70.1,21555.0,61.7501,61.8467,61.5568,61.5919,21555.0
2021-03-02 13:00:00,70.15,70.49,70.09,70.49,19402.0,61.6359,61.9346,61.5831,61.9346,19402.0
2021-03-02 13:30:00,70.49,70.82,70.42,70.8,14204.0,61.9346,62.2245,61.8731,62.207,14204.0
2021-03-02 14:00:00,70.82,70.83,70.37,70.45,19967.0,62.2245,62.2333,61.8292,61.8994,19967.0
2021-03-02 14:30:00,70.45,70.91,70.35,70.77,13508.0,61.8994,62.3036,61.8116,62.1806,13508.0
2021-03-02 15:00:00,70.93,70.94,70.68,70.81,9495.0,62.3212,62.33,62.1015,62.2158,9495.0
2021-03-02 15:30:00,70.78,70.85,70.34,70.34,66013.0,62.1894,62.2509,61.8028,61.8028,66013.0
2021-03-03 09:30:00,70.23,70.27,69.55,70.16,12366.0,61.7061,61.7413,61.1087,61.6446,12366.0
2021-03-03 10:00:00,70.13,70.56,70.05,70.43,9090.0,61.6183,61.9961,61.548,61.8819,9090.0
2021-03-03 10:30:00,70.44,70.62,70.08,70.31,15789.0,61.8907,62.0488,61.5744,61.7764,15789.0
2021-03-03 11:00:00,70.27,70.27,69.9,70.12,31420.0,61.7413,61.7413,61.4162,61.6095,31420.0
2021-03-03 11:30:00,70.06,70.39,69.98,70.2,18062.0,61.5568,61.8467,61.4865,61.6798,18062.0
2021-03-03 12:00:00,70.19,70.27,70.02,70.09,20265.0,61.671,61.7413,61.5216,61.5831,20265.0
2021-03-03 12:30:00,70.06,70.19,69.81,69.86,34467.0,61.5568,61.671,61.3371,61.3811,34467.0
2021-03-03 13:00:00,70.0,70.07,69.84,69.85,21831.0,61.5041,61.5656,61.3635,61.3723,21831.0
2021-03-03 13:30:00,69.87,70.04,69.78,69.8,19749.0,61.3898,61.5392,61.3108,61.3283,19749.0
2021-03-03 14:00:00,69.77,69.99,69.64,69.72,28921.0,61.302,61.4953,61.1878,61.258,28921.0
2021-03-03 14:30:00,69.72,69.91,69.57,69.75,83335.0,61.258,61.425,61.1263,61.2844,83335.0
2021-03-03 15:00:00,69.81,69.85,69.63,69.71,43846.0,61.3371,61.3723,61.179,61.2493,43846.0
2021-03-03 15:30:00,69.69,69.97,69.46,69.62,67969.0,61.2317,61.4777,61.0296,61.1702,67969.0
2021-03-04 09:30:00,70.19,71.03,69.55,70.99,37268.0,61.671,62.409,61.1087,62.3739,37268.0
2021-03-04 10:00:00,71.01,71.2,70.55,70.76,32065.0,62.3915,62.5584,61.9873,62.1718,32065.0
2021-03-04 10:30:00,70.89,71.9,70.85,71.86,43513.0,62.286,63.1735,62.2509,63.1383,43513.0
2021-03-04 11:00:00,71.91,72.12,71.89,72.05,17000.0,63.1822,63.3668,63.1647,63.3053,17000.0
2021-03-04 11:30:00,72.11,72.44,72.03,72.08,15604.0,63.358,63.6479,63.2877,63.3316,15604.0
2021-03-04 12:00:00,72.09,72.15,71.61,71.64,36216.0,63.3404,63.3931,62.9187,62.945,36216.0
2021-03-04 12:30:00,71.74,71.96,71.43,71.49,23417.0,63.0329,63.2262,62.7605,62.8132,23417.0
2021-03-04 13:00:00,71.49,71.66,71.36,71.59,37318.0,62.8132,62.9626,62.699,62.9011,37318.0
2021-03-04 13:30:00,71.58,72.27,71.58,71.88,35986.0,62.8923,63.4986,62.8923,63.1559,35986.0
2021-03-04 14:00:00,71.88,72.22,71.81,72.17,27802.0,63.1559,63.4546,63.0944,63.4107,27802.0
2021-03-04 14:30:00,72.11,72.48,71.89,72.4,23409.0,63.358,63.6831,63.1647,63.6128,23409.0
2021-03-04 15:00:00,72.36,72.36,71.33,72.0,30728.0,63.5776,63.5776,62.6726,63.2613,30728.0
2021-03-04 15:30:00,71.98,72.17,71.67,72.17,153590.0,63.2437,63.4107,62.9714,63.4107,153590.0
2021-03-05 09:30:00,72.74,73.95,72.53,73.83,25263.0,63.9115,64.9746,63.727,64.8692,25263.0
2021-03-05 10:00:00,73.84,74.63,73.84,74.35,60724.0,64.878,65.5721,64.878,65.3261,60724.0
2021-03-05 10:30:00,74.33,74.63,73.44,73.51,126297.0,65.3085,65.5721,64.5265,64.5881,126297.0
2021-03-05 11:00:00,73.56,73.61,73.11,73.53,84129.0,64.632,64.6759,64.2366,64.6056,84129.0
2021-03-05 11:30:00,73.53,73.85,73.41,73.55,31513.0,64.6056,64.8868,64.5002,64.6232,31513.0
2021-03-05 12:00:00,73.52,73.79,73.39,73.6,34292.0,64.5968,64.8341,64.4826,64.6671,34292.0
2021-03-05 12:30:00,73.61,73.91,73.57,73.66,40216.0,64.6759,64.9395,64.6408,64.7198,40216.0
2021-03-05 13:00:00,73.73,73.77,73.5,73.56,31742.0,64.7813,64.8165,64.5793,64.632,31742.0
2021-03-05 13:30:00,73.57,73.63,73.42,73.53,27570.0,64.6408,64.6935,64.509,64.6056,27570.0
2021-03-05 14:00:00,73.55,73.56,73.43,73.52,18556.0,64.6232,64.632,64.5178,64.5968,18556.0
2021-03-05 14:30:00,73.58,73.96,73.54,73.85,21900.0,64.6496,64.9834,64.6144,64.8868,21900.0
2021-03-05 15:00:00,73.82,73.85,73.56,73.81,24381.0,64.8604,64.8868,64.632,64.8516,24381.0
2021-03-05 15:30:00,73.81,74.0,73.65,73.68,56978.0,64.8516,65.0186,64.7111,64.7374,56978.0
2021-03-08 09:30:00,73.68,73.68,73.09,73.17,25900.0,64.7374,64.7374,64.219,64.2893,25900.0
2021-03-08 10:00:00,73.22,73.81,73.15,73.7,52773.0,64.3332,64.8516,64.2717,64.755,52773.0
2021-03-08 10:30:00,73.82,74.4,73.72,74.3,76688.0,64.8604,65.37,64.7726,65.2822,76688.0
2021-03-08 11:00:00,74.35,74.53,74.05,74.14,63635.0,65.3261,65.4843,65.0625,65.1416,63635.0
2021-03-08 11:30:00,74.11,74.21,73.65,73.78,18147.0,65.1152,65.2031,64.7111,64.8253,18147.0
2021-03-08 12:00:00,73.79,74.02,73.79,73.88,22086.0,64.8341,65.0362,64.8341,64.9131,22086.0
2021-03-08 12:30:00,73.87,74.05,73.87,73.96,43321.0,64.9044,65.0625,64.9044,64.9834,43321.0
2021-03-08 13:00:00,73.98,74.15,73.91,74.03,50116.0,65.001,65.1504,64.9395,65.0449,50116.0
2021-03-08 13:30:00,74.03,74.16,73.52,73.52,25140.0,65.0449,65.1592,64.5968,64.5968,25140.0
2021-03-08 14:00:00,73.54,73.81,73.54,73.77,25239.0,64.6144,64.8516,64.6144,64.8165,25239.0
2021-03-08 14:30:00,73.74,73.89,73.55,73.7,39414.0,64.7901,64.9219,64.6232,64.755,39414.0
2021-03-08 15:00:00,73.68,73.68,73.22,73.37,48977.0,64.7374,64.7374,64.3332,64.465,48977.0
2021-03-08 15:30:00,73.38,73.44,72.64,73.08,202004.0,64.4738,64.5265,63.8236,64.2102,202004.0
2021-03-09 09:30:00,74.93,75.18,73.34,75.18,48334.0,65.8357,66.0554,64.4387,66.0554,48334.0
2021-03-09 10:00:00,75.11,75.15,74.47,74.62,31848.0,65.9939,66.029,65.4315,65.5633,31848.0
2021-03-09 10:30:00,74.57,74.57,74.2,74.32,59353.0,65.5194,65.5194,65.1943,65.2997,59353.0
2021-03-09 11:00:00,74.31,74.34,73.9,74.2,42620.0,65.291,65.3173,64.9307,65.1943,42620.0
2021-03-09 11:30:00,74.2,74.34,74.08,74.32,33701.0,65.1943,65.3173,65.0889,65.2997,33701.0
2021-03-09 12:00:00,74.31,74.33,74.17,74.33,16164.0,65.291,65.3085,65.1679,65.3085,16164.0
2021-03-09 12:30:00,74.32,74.33,73.93,73.94,21107.0,65.2997,65.3085,64.9571,64.9659,21107.0
2021-03-09 13:00:00,73.96,74.11,73.77,74.0,45811.0,64.9834,65.1152,64.8165,65.0186,45811.0
2021-03-09 13:30:00,74.02,74.04,73.87,73.87,29226.0,65.0362,65.0537,64.9044,64.9044,29226.0
2021-03-09 14:00:00,73.89,73.9,73.8,73.84,19553.0,64.9219,64.9307,64.8429,64.878,19553.0
2021-03-09 14:30:00,73.84,73.86,73.6,73.73,32233.0,64.878,64.8956,64.6671,64.7813,32233.0
2021-03-09 15:00:00,73.74,73.92,73.57,73.66,45789.0,64.7901,64.9483,64.6408,64.7198,45789.0
2021-03-09 15:30:00,73.68,73.78,73.29,73.29,140278.0,64.7374,64.8253,64.3948,64.3948,140278.0
2021-03-10 09:30:00,73.88,74.32,73.43,73.44,28984.0,64.9131,65.2997,64.5178,64.5265,28984.0
2021-03-10 10:00:00,73.5,73.94,73.49,73.79,35179.0,64.5793,64.9659,64.5705,64.8341,35179.0
2021-03-10 10:30:00,73.77,73.99,73.54,73.97,13423.0,64.8165,65.0098,64.6144,64.9922,13423.0
2021-03-10 11:00:00,73.99,74.13,73.58,73.71,17660.0,65.0098,65.1328,64.6496,64.7638,17660.0
2021-03-10 11:30:00,73.72,74.18,73.67,74.09,21893.0,64.7726,65.1767,64.7286,65.0977,21893.0
2021-03-10 12:00:00,74.11,74.18,73.85,74.0,28361.0,65.1152,65.1767,64.8868,65.0186,28361.0
2021-03-10 12:30:00,74.01,74.07,73.71,73.8,16323.0,65.0274,65.0801,64.7638,64.8429,16323.0
2021-03-10 13:00:00,73.74,74.13,73.71,74.08,25883.0,64.7901,65.1328,64.7638,65.0889,25883.0
2021-03-10 13:30:00,74.05,74.11,73.9,74.02,19612.0,65.0625,65.1152,64.9307,65.0362,19612.0
2021-03-10 14:00:00,74.03,74.21,73.95,74.13,21986.0,65.0449,65.2031,64.9746,65.1328,21986.0
2021-03-10 14:30:00,74.12,74.13,73.99,73.99,16821.0,65.124,65.1328,65.0098,65.0098,16821.0
2021-03-10 15:00:00,74.01,74.22,73.91,74.2,40931.0,65.0274,65.2119,64.9395,65.1943,40931.0
2021-03-10 15:30:00,74.18,74.66,73.91,74.65,94790.0,65.1767,65.5985,64.9395,65.5897,94790.0
2021-03-11 09:30:00,74.42,75.02,74.28,74.85,12592.0,65.3876,65.9148,65.2646,65.7654,12592.0
2021-03-11 10:00:00,74.78,74.78,74.25,74.75,10278.0,65.7039,65.7039,65.2382,65.6776,10278.0
2021-03-11 10:30:00,74.76,75.45,74.62,75.4,28442.0,65.6863,66.2926,65.5633,66.2487,28442.0
2021-03-11 11:00:00,75.44,75.83,75.44,75.78,16678.0,66.2838,66.6265,66.2838,66.5825,16678.0
2021-03-11 11:30:00,75.76,75.84,75.49,75.84,5716.0,66.565,66.6353,66.3277,66.6353,5716.0
2021-03-11 12:00:00,75.86,76.01,75.72,75.95,14619.0,66.6528,66.7846,66.5298,66.7319,14619.0
2021-03-11 12:30:00,75.97,76.06,75.92,76.05,11821.0,66.7495,66.8286,66.7055,66.8198,11821.0
2021-03-11 13:00:00,76.06,76.16,75.96,75.97,12408.0,66.8286,66.9164,66.7407,66.7495,12408.0
2021-03-11 13:30:00,75.96,76.0,75.84,76.0,9808.0,66.7407,66.7758,66.6353,66.7758,9808.0
2021-03-11 14:00:00,75.95,76.03,75.9,76.0,5300.0,66.7319,66.8022,66.688,66.7758,5300.0
2021-03-11 14:30:00,76.02,76.03,75.86,75.87,11030.0,66.7934,66.8022,66.6528,66.6616,11030.0
2021-03-11 15:00:00,75.86,75.87,75.57,75.74,13143.0,66.6528,66.6616,66.398,66.5474,13143.0
2021-03-11 15:30:00,75.84,75.87,75.55,75.64,47114.0,66.6353,66.6616,66.3805,66.4595,47114.0
2021-03-12 09:30:00,75.3,75.69,74.99,75.47,16650.0,66.1608,66.5035,65.8884,66.3102,16650.0
2021-03-12 10:00:00,75.31,75.69,74.7,74.7,29030.0,66.1696,66.5035,65.6336,65.6336,29030.0
2021-03-12 10:30:00,74.73,74.96,74.39,74.43,23154.0,65.66,65.8621,65.3612,65.3964,23154.0
2021-03-12 11:00:00,74.46,74.63,74.23,74.62,20208.0,65.4227,65.5721,65.2207,65.5633,20208.0
2021-03-12 11:30:00,74.59,74.89,74.47,74.59,39949.0,65.537,65.8006,65.4315,65.537,39949.0
2021-03-12 12:00:00,74.45,74.54,74.05,74.25,33605.0,65.414,65.493,65.0625,65.2382,33605.0
2021-03-12 12:30:00,74.25,74.52,74.18,74.38,10897.0,65.2382,65.4755,65.1767,65.3525,10897.0
2021-03-12 13:00:00,74.25,74.54,74.12,74.23,15130.0,65.2382,65.493,65.124,65.2207,15130.0
2021-03-12 13:30:00,74.2,74.28,73.91,73.91,14981.0,65.1943,65.2646,64.9395,64.9395,14981.0
2021-03-12 14:00:00,73.97,74.02,73.83,73.88,22354.0,64.9922,65.0362,64.8692,64.9131,22354.0
2021-03-12 14:30:00,73.89,73.98,73.6,73.61,21942.0,64.9219,65.001,64.6671,64.6759,21942.0
2021-03-12 15:00:00,73.66,74.01,73.61,74.0,23349.0,64.7198,65.0274,64.6759,65.0186,23349.0
2021-03-12 15:30:00,74.0,74.15,73.97,74.01,33166.0,65.0186,65.1504,64.9922,65.0274,33166.0
2021-03-15 09:30:00,74.05,74.35,73.78,73.9,31301.0,65.0625,65.3261,64.8253,64.9307,31301.0
2021-03-15 10:00:00,73.86,73.88,73.48,73.66,48791.0,64.8956,64.9131,64.5617,64.7198,48791.0
2021-03-15 10:30:00,73.69,73.81,73.61,73.81,19306.0,64.7462,64.8516,64.6759,64.8516,19306.0
2021-03-15 11:00:00,73.77,73.77,73.49,73.49,7189.0,64.8165,64.8165,64.5705,64.5705,7189.0
2021-03-15 11:30:00,73.42,73.49,73.24,73.41,14294.0,64.509,64.5705,64.3508,64.5002,14294.0
2021-03-15 12:00:00,73.45,73.7,73.45,73.68,46877.0,64.5353,64.755,64.5353,64.7374,46877.0
2021-03-15 12:30:00,73.71,73.75,73.65,73.72,11835.0,64.7638,64.7989,64.7111,64.7726,11835.0
2021-03-15 13:00:00,73.71,73.75,73.59,73.65,3882.0,64.7638,64.7989,64.6583,64.7111,3882.0
2021-03-15 13:30:00,73.63,73.75,73.56,73.67,36968.0,64.6935,64.7989,64.632,64.7286,36968.0
2021-03-15 14:00:00,73.7,73.81,73.7,73.79,19114.0,64.755,64.8516,64.755,64.8341,19114.0
2021-03-15 14:30:00,73.73,73.76,73.5,73.54,11564.0,64.7813,64.8077,64.5793,64.6144,11564.0
2021-03-15 15:00:00,73.57,73.66,73.55,73.64,8280.0,64.6408,64.7198,64.6232,64.7023,8280.0
2021-03-15 15:30:00,73.64,74.08,73.6,73.93,64391.0,64.7023,65.0889,64.6671,64.9571,64391.0
2021-03-16 09:30:00,73.77,74.73,73.3,74.69,23056.0,64.8165,65.66,64.4035,65.6248,23056.0
2021-03-16 10:00:00,74.7,75.41,74.64,75.16,12868.0,65.6336,66.2574,65.5809,66.0378,12868.0
2021-03-16 10:30:00,75.22,75.39,75.0,75.01,36912.0,66.0905,66.2399,65.8972,65.906,36912.0
2021-03-16 11:00:00,74.98,74.98,74.5,74.71,12419.0,65.8796,65.8796,65.4579,65.6424,12419.0
2021-03-16 11:30:00,74.71,74.83,74.61,74.7,26479.0,65.6424,65.7478,65.5545,65.6336,26479.0
2021-03-16 12:00:00,74.66,74.75,74.61,74.74,18091.0,65.5985,65.6776,65.5545,65.6688,18091.0
2021-03-16 12:30:00,74.77,74.9,74.6,74.65,16279.0,65.6951,65.8093,65.5458,65.5897,16279.0
2021-03-16 13:00:00,74.69,75.02,74.68,74.95,17100.0,65.6248,65.9148,65.616,65.8533,17100.0
2021-03-16 13:30:00,74.9,75.1,74.76,75.08,17723.0,65.8093,65.9851,65.6863,65.9675,17723.0
2021-03-16 14:00:00,75.08,75.3,75.02,75.15,16729.0,65.9675,66.1608,65.9148,66.029,16729.0
2021-03-16 14:30:00,75.18,75.58,75.09,75.41,15366.0,66.0554,66.4068,65.9763,66.2574,15366.0
2021-03-16 15:00:00,75.45,75.64,75.36,75.48,22265.0,66.2926,66.4595,66.2135,66.319,22265.0
2021-03-16 15:30:00,75.47,75.64,75.3,75.48,66609.0,66.3102,66.4595,66.1608,66.319,66609.0
2021-03-17 09:30:00,75.53,75.95,75.22,75.22,19098.0,66.3629,66.7319,66.0905,66.0905,19098.0
2021-03-17 10:00:00,75.37,75.46,74.83,74.93,27410.0,66.2223,66.3014,65.7478,65.8357,27410.0
2021-03-17 10:30:00,74.86,74.9,74.67,74.84,7947.0,65.7742,65.8093,65.6073,65.7566,7947.0
2021-03-17 11:00:00,74.78,74.89,74.54,74.6,27660.0,65.7039,65.8006,65.493,65.5458,27660.0
2021-03-17 11:30:00,74.61,74.67,74.33,74.33,13378.0,65.5545,65.6073,65.3085,65.3085,13378.0
2021-03-17 12:00:00,74.34,74.73,74.34,74.49,12515.0,65.3173,65.66,65.3173,65.4491,12515.0
2021-03-17 12:30:00,74.48,74.48,74.21,74.29,16637.0,65.4403,65.4403,65.2031,65.2734,16637.0
2021-03-17 13:00:00,74.32,74.42,74.13,74.3,16019.0,65.2997,65.3876,65.1328,65.2822,16019.0
2021-03-17 13:30:00,74.33,74.71,74.25,74.43,49626.0,65.3085,65.6424,65.2382,65.3964,49626.0
2021-03-17 14:00:00,74.43,75.24,74.4,74.72,56898.0,65.3964,66.1081,65.37,65.6512,56898.0
2021-03-17 14:30:00,74.7,75.15,74.5,75.05,43017.0,65.6336,66.029,65.4579,65.9411,43017.0
2021-03-17 15:00:00,75.02,75.28,74.97,74.98,65708.0,65.9148,66.1432,65.8708,65.8796,65708.0
2021-03-17 15:30:00,74.98,75.07,74.69,74.85,92358.0,65.8796,65.9587,65.6248,65.7654,92358.0
2021-03-18 09:30:00,74.29,74.67,74.22,74.37,8851.0,65.2734,65.6073,65.2119,65.3437,8851.0
2021-03-18 10:00:00,74.25,74.44,74.06,74.44,10069.0,65.2382,65.4052,65.0713,65.4052,10069.0
2021-03-18 10:30:00,74.4,74.9,74.33,74.69,31279.0,65.37,65.8093,65.3085,65.6248,31279.0
2021-03-18 11:00:00,74.72,74.77,74.41,74.61,13255.0,65.6512,65.6951,65.3788,65.5545,13255.0
2021-03-18 11:30:00,74.66,74.83,74.54,74.83,12736.0,65.5985,65.7478,65.493,65.7478,12736.0
2021-03-18 12:00:00,75.06,75.16,75.04,75.09,7426.0,65.9499,66.0378,65.9324,65.9763,7426.0
2021-03-18 12:30:00,75.17,75.18,74.97,74.97,23618.0,66.0466,66.0554,65.8708,65.8708,23618.0
2021-03-18 13:00:00,74.91,75.21,74.86,75.2,45505.0,65.8181,66.0817,65.7742,66.0729,45505.0
2021-03-18 13:30:00,75.15,75.27,75.13,75.14,45219.0,66.029,66.1344,66.0114,66.0202,45219.0
2021-03-18 14:00:00,75.18,75.33,74.98,74.98,18427.0,66.0554,66.1872,65.8796,65.8796,18427.0
2021-03-18 14:30:00,75.02,75.03,74.63,74.67,14603.0,65.9148,65.9236,65.5721,65.6073,14603.0
2021-03-18 15:00:00,74.55,74.92,74.55,74.75,26614.0,65.5018,65.8269,65.5018,65.6776,26614.0
2021-03-18 15:30:00,74.78,74.89,74.38,74.49,49109.0,65.7039,65.8006,65.3525,65.4491,49109.0
2021-03-19 09:30:00,74.48,74.82,74.48,74.82,3991.0,65.4403,65.7391,65.4403,65.7391,3991.0
2021-03-19 10:00:00,74.91,75.27,74.64,75.2,11163.0,65.8181,66.1344,65.5809,66.0729,11163.0
2021-03-19 10:30:00,75.15,75.66,74.91,75.66,12028.0,66.029,66.4771,65.8181,66.4771,12028.0
2021-03-19 11:00:00,75.67,75.73,75.19,75.41,13326.0,66.4859,66.5386,66.0641,66.2574,13326.0
2021-03-19 11:30:00,75.5,75.85,75.48,75.78,17317.0,66.3365,66.644,66.319,66.5825,17317.0
2021-03-19 12:00:00,75.85,75.94,75.65,75.77,17816.0,66.644,66.7231,66.4683,66.5738,17816.0
2021-03-19 12:30:00,75.73,75.87,75.67,75.79,6375.0,66.5386,66.6616,66.4859,66.5913,6375.0
2021-03-19 13:00:00,75.87,75.92,75.75,75.79,6320.0,66.6616,66.7055,66.5562,66.5913,6320.0
2021-03-19 13:30:00,75.79,75.97,75.74,75.8,14396.0,66.5913,66.7495,66.5474,66.6001,14396.0
2021-03-19 14:00:00,75.84,75.87,75.66,75.73,10189.0,66.6353,66.6616,66.4771,66.5386,10189.0
2021-03-19 14:30:00,75.72,75.85,75.65,75.67,7645.0,66.5298,66.644,66.4683,66.4859,7645.0
2021-03-19 15:00:00,75.71,75.87,75.71,75.84,15566.0,66.521,66.6616,66.521,66.6353,15566.0
2021-03-19 15:30:00,75.85,75.85,75.36,75.65,120348.0,66.644,66.644,66.2135,66.4683,120348.0
2021-03-22 09:30:00,75.13,75.51,74.9,75.39,40393.0,66.0114,66.3453,65.8093,66.2399,40393.0
2021-03-22 10:00:00,75.36,75.83,75.35,75.7,12882.0,66.2135,66.6265,66.2047,66.5122,12882.0
2021-03-22 10:30:00,75.66,75.93,75.57,75.84,8034.0,66.4771,66.7143,66.398,66.6353,8034.0
2021-03-22 11:00:00,75.8,75.83,75.23,75.51,13102.0,66.6001,66.6265,66.0993,66.3453,13102.0
2021-03-22 11:30:00,75.54,75.71,75.54,75.71,7282.0,66.3717,66.521,66.3717,66.521,7282.0
2021-03-22 12:00:00,75.7,75.86,75.59,75.61,7672.0,66.5122,66.6528,66.4156,66.4332,7672.0
2021-03-22 12:30:00,75.62,75.74,75.21,75.34,12656.0,66.442,66.5474,66.0817,66.1959,12656.0
2021-03-22 13:00:00,75.33,75.79,75.33,75.74,25572.0,66.1872,66.5913,66.1872,66.5474,25572.0
2021-03-22 13:30:00,75.77,75.81,75.3,75.3,12279.0,66.5738,66.6089,66.1608,66.1608,12279.0
2021-03-22 14:00:00,75.3,75.35,75.13,75.23,11506.0,66.1608,66.2047,66.0114,66.0993,11506.0
2021-03-22 14:30:00,75.23,75.59,75.16,75.28,13008.0,66.0993,66.4156,66.0378,66.1432,13008.0
2021-03-22 15:00:00,75.28,75.46,75.23,75.36,23696.0,66.1432,66.3014,66.0993,66.2135,23696.0
2021-03-22 15:30:00,75.32,75.45,75.27,75.44,77442.0,66.1784,66.2926,66.1344,66.2838,77442.0
2021-03-23 09:30:00,75.51,75.51,74.83,75.11,19952.0,66.3453,66.3453,65.7478,65.9939,19952.0
2021-03-23 10:00:00,75.19,75.29,74.95,75.28,11234.0,66.0641,66.152,65.8533,66.1432,11234.0
2021-03-23 10:30:00,75.13,75.24,74.88,75.09,26246.0,66.0114,66.1081,65.7918,65.9763,26246.0
2021-03-23 11:00:00,75.1,75.45,75.1,75.28,92477.0,65.9851,66.2926,65.9851,66.1432,92477.0
2021-03-23 11:30:00,75.27,75.31,74.83,75.03,24201.0,66.1344,66.1696,65.7478,65.9236,24201.0
2021-03-23 12:00:00,75.06,75.07,74.74,74.91,28286.0,65.9499,65.9587,65.6688,65.8181,28286.0
2021-03-23 12:30:00,74.96,75.12,74.77,75.01,35661.0,65.8621,66.0026,65.6951,65.906,35661.0
2021-03-23 13:00:00,75.05,75.09,74.7,74.94,21605.0,65.9411,65.9763,65.6336,65.8445,21605.0
2021-03-23 13:30:00,74.92,75.22,74.63,75.17,51816.0,65.8269,66.0905,65.5721,66.0466,51816.0
2021-03-23 14:00:00,75.14,75.26,75.13,75.26,11125.0,66.0202,66.1257,66.0114,66.1257,11125.0
2021-03-23 14:30:00,75.27,75.42,75.11,75.13,35167.0,66.1344,66.2662,65.9939,66.0114,35167.0
2021-03-23 15:00:00,75.07,75.17,74.95,75.0,62881.0,65.9587,66.0466,65.8533,65.8972,62881.0
2021-03-23 15:30:00,74.98,75.16,74.6,75.06,139961.0,65.8796,66.0378,65.5458,65.9499,139961.0
2021-03-24 09:30:00,75.14,75.21,74.57,75.01,14165.0,66.0202,66.0817,65.5194,65.906,14165.0
2021-03-24 10:00:00,74.93,75.1,74.71,74.93,27773.0,65.8357,65.9851,65.6424,65.8357,27773.0
2021-03-24 10:30:00,75.07,75.34,74.72,75.34,21951.0,65.9587,66.1959,65.6512,66.1959,21951.0
2021-03-24 11:00:00,75.36,76.09,75.36,75.95,32991.0,66.2135,66.8549,66.2135,66.7319,32991.0
2021-03-24 11:30:00,76.01,76.18,76.0,76.08,14461.0,66.7846,66.934,66.7758,66.8461,14461.0
2021-03-24 12:00:00,76.12,76.6,76.05,76.12,17920.0,66.8813,67.303,66.8198,66.8813,17920.0
2021-03-24 12:30:00,76.13,76.13,75.75,75.97,20368.0,66.8901,66.8901,66.5562,66.7495,20368.0
2021-03-24 13:00:00,75.99,76.11,75.78,75.84,9150.0,66.7671,66.8725,66.5825,66.6353,9150.0
2021-03-24 13:30:00,75.87,75.92,75.37,75.4,18334.0,66.6616,66.7055,66.2223,66.2487,18334.0
2021-03-24 14:00:00,75.34,75.61,75.28,75.5,40979.0,66.1959,66.4332,66.1432,66.3365,40979.0
2021-03-24 14:30:00,75.5,75.7,75.36,75.56,30031.0,66.3365,66.5122,66.2135,66.3892,30031.0
2021-03-24 15:00:00,75.56,75.69,75.34,75.36,26881.0,66.3892,66.5035,66.1959,66.2135,26881.0
2021-03-24 15:30:00,75.37,75.48,75.26,75.41,55116.0,66.2223,66.319,66.1257,66.2574,55116.0
2021-03-25 09:30:00,75.2,75.33,74.76,74.99,27880.0,66.0729,66.1872,65.6863,65.8884,27880.0
2021-03-25 10:00:00,74.93,75.09,74.82,74.96,16760.0,65.8357,65.9763,65.7391,65.8621,16760.0
2021-03-25 10:30:00,75.03,75.05,74.92,74.98,23179.0,65.9236,65.9411,65.8269,65.8796,23179.0
2021-03-25 11:00:00,75.02,75.63,74.93,75.42,26244.0,65.9148,66.4507,65.8357,66.2662,26244.0
2021-03-25 11:30:00,75.52,75.56,75.37,75.55,9576.0,66.3541,66.3892,66.2223,66.3805,9576.0
2021-03-25 12:00:00,75.56,75.72,75.37,75.38,11969.0,66.3892,66.5298,66.2223,66.2311,11969.0
2021-03-25 12:30:00,75.34,75.49,75.25,75.34,7896.0,66.1959,66.3277,66.1169,66.1959,7896.0
2021-03-25 13:00:00,75.34,75.43,75.19,75.21,12111.0,66.1959,66.275,66.0641,66.0817,12111.0
2021-03-25 13:30:00,75.21,75.53,75.14,75.48,15402.0,66.0817,66.3629,66.0202,66.319,15402.0
2021-03-25 14:00:00,75.48,75.53,75.24,75.25,15471.0,66.319,66.3629,66.1081,66.1169,15471.0
2021-03-25 14:30:00,75.27,75.29,74.77,75.06,18721.0,66.1344,66.152,65.6951,65.9499,18721.0
2021-03-25 15:00:00,74.99,75.33,74.95,75.28,13404.0,65.8884,66.1872,65.8533,66.1432,13404.0
2021-03-25 15:30:00,75.31,75.88,75.15,75.65,112261.0,66.1696,66.6704,66.029,66.4683,112261.0
2021-03-26 09:30:00,76.26,76.26,75.45,75.62,25078.0,67.0043,67.0043,66.2926,66.442,25078.0
2021-03-26 10:00:00,75.64,75.68,74.96,75.05,13988.0,66.4595,66.4947,65.8621,65.9411,13988.0
2021-03-26 10:30:00,75.07,75.17,74.84,75.0,82922.0,65.9587,66.0466,65.7566,65.8972,82922.0
2021-03-26 11:00:00,75.0,75.05,74.55,74.64,27746.0,65.8972,65.9411,65.5018,65.5809,27746.0
2021-03-26 11:30:00,74.6,74.74,74.5,74.63,10668.0,65.5458,65.6688,65.4579,65.5721,10668.0
2021-03-26 12:00:00,74.67,74.67,74.5,74.63,14947.0,65.6073,65.6073,65.4579,65.5721,14947.0
2021-03-26 12:30:00,74.63,74.84,74.56,74.73,19039.0,65.5721,65.7566,65.5106,65.66,19039.0
2021-03-26 13:00:00,74.73,74.95,74.6,74.6,14494.0,65.66,65.8533,65.5458,65.5458,14494.0
2021-03-26 13:30:00,74.6,74.78,74.5,74.78,16897.0,65.5458,65.7039,65.4579,65.7039,16897.0
2021-03-26 14:00:00,74.78,74.8,74.3,74.38,40091.0,65.7039,65.7215,65.2822,65.3525,40091.0
2021-03-26 14:30:00,74.38,74.63,74.36,74.63,29506.0,65.3525,65.5721,65.3349,65.5721,29506.0
2021-03-26 15:00:00,74.59,74.75,74.37,74.53,19617.0,65.537,65.6776,65.3437,65.4843,19617.0
2021-03-26 15:30:00,74.55,74.98,74.49,74.75,77584.0,65.5018,65.8796,65.4491,65.6776,77584.0
2021-03-29 09:30:00,74.5,75.01,74.07,74.78,15171.0,65.4579,65.906,65.0801,65.7039,15171.0
2021-03-29 10:00:00,74.69,75.12,74.51,75.08,16465.0,65.6248,66.0026,65.4667,65.9675,16465.0
2021-03-29 10:30:00,75.13,75.14,74.76,74.83,9805.0,66.0114,66.0202,65.6863,65.7478,9805.0
2021-03-29 11:00:00,74.86,75.23,74.82,75.23,12766.0,65.7742,66.0993,65.7391,66.0993,12766.0
2021-03-29 11:30:00,75.31,75.78,75.31,75.78,15489.0,66.1696,66.5825,66.1696,66.5825,15489.0
2021-03-29 12:00:00,75.79,76.0,75.75,76.0,4444.0,66.5913,66.7758,66.5562,66.7758,4444.0
2021-03-29 12:30:00,75.94,76.2,75.92,76.05,7723.0,66.7231,66.9516,66.7055,66.8198,7723.0
2021-03-29 13:00:00,76.13,76.2,75.97,76.01,4885.0,66.8901,66.9516,66.7495,66.7846,4885.0
2021-03-29 13:30:00,75.97,76.25,75.97,76.08,25824.0,66.7495,66.9955,66.7495,66.8461,25824.0
2021-03-29 14:00:00,76.02,76.22,76.02,76.2,5409.0,66.7934,66.9691,66.7934,66.9516,5409.0
2021-03-29 14:30:00,76.18,76.24,75.9,76.13,11237.0,66.934,66.9867,66.688,66.8901,11237.0
2021-03-29 15:00:00,76.14,76.3,76.12,76.13,8556.0,66.8988,67.0394,66.8813,66.8901,8556.0
2021-03-29 15:30:00,76.16,76.81,76.11,76.41,115105.0,66.9164,67.4875,66.8725,67.1361,115105.0
2021-03-30 09:30:00,76.5,76.72,75.79,75.8,11457.0,67.2152,67.4085,66.5913,66.6001,11457.0
2021-03-30 10:00:00,75.8,76.1,75.67,75.96,49869.0,66.6001,66.8637,66.4859,66.7407,49869.0
2021-03-30 10:30:00,75.9,76.02,75.62,75.9,19894.0,66.688,66.7934,66.442,66.688,19894.0
2021-03-30 11:00:00,75.91,76.03,75.8,75.99,5260.0,66.6968,66.8022,66.6001,66.7671,5260.0
2021-03-30 11:30:00,76.05,76.32,75.85,76.31,11361.0,66.8198,67.057,66.644,67.0482,11361.0
2021-03-30 12:00:00,76.36,76.58,76.28,76.36,9032.0,67.0921,67.2854,67.0219,67.0921,9032.0
2021-03-30 12:30:00,76.36,76.37,76.16,76.16,4994.0,67.0921,67.1009,66.9164,66.9164,4994.0
2021-03-30 13:00:00,76.22,76.55,76.11,76.53,6238.0,66.9691,67.2591,66.8725,67.2415,6238.0
2021-03-30 13:30:00,76.55,76.56,76.27,76.29,8290.0,67.2591,67.2679,67.0131,67.0306,8290.0
2021-03-30 14:00:00,76.27,76.36,76.1,76.11,7985.0,67.0131,67.0921,66.8637,66.8725,7985.0
2021-03-30 14:30:00,76.13,76.44,76.13,76.42,12206.0,66.8901,67.1624,66.8901,67.1449,12206.0
2021-03-30 15:00:00,76.4,76.62,76.4,76.59,13089.0,67.1273,67.3206,67.1273,67.2942,13089.0
2021-03-30 15:30:00,76.59,76.77,76.3,76.33,56413.0,67.2942,67.4524,67.0394,67.0658,56413.0
2021-03-31 09:30:00,76.1,76.87,75.83,75.99,20131.0,66.8637,67.5402,66.6265,66.7671,20131.0
2021-03-31 10:00:00,76.06,76.33,75.89,75.97,15751.0,66.8286,67.0658,66.6792,66.7495,15751.0
2021-03-31 10:30:00,76.1,76.26,75.97,76.13,19891.0,66.8637,67.0043,66.7495,66.8901,19891.0
2021-03-31 11:00:00,76.18,76.2,75.8,75.83,12086.0,66.934,66.9516,66.6001,66.6265,12086.0
2021-03-31 11:30:00,75.81,75.81,75.01,75.08,4971.0,66.6089,66.6089,65.906,65.9675,4971.0
2021-03-31 12:00:00,75.08,75.22,74.94,75.19,9705.0,65.9675,66.0905,65.8445,66.0641,9705.0
2021-03-31 12:30:00,75.21,75.47,75.21,75.32,18871.0,66.0817,66.3102,66.0817,66.1784,18871.0
2021-03-31 13:00:00,75.36,75.53,75.34,75.49,9644.0,66.2135,66.3629,66.1959,66.3277,9644.0
2021-03-31 13:30:00,75.48,76.04,75.48,76.03,17454.0,66.319,66.811,66.319,66.8022,17454.0
2021-03-31 14:00:00,75.96,76.02,75.58,75.59,5646.0,66.7407,66.7934,66.4068,66.4156,5646.0
2021-03-31 14:30:00,75.59,75.71,75.49,75.5,10157.0,66.4156,66.521,66.3277,66.3365,10157.0
2021-03-31 15:00:00,75.43,75.58,75.33,75.43,9358.0,66.275,66.4068,66.1872,66.275,9358.0
2021-03-31 15:30:00,75.44,75.51,75.23,75.31,49888.0,66.2838,66.3453,66.0993,66.1696,49888.0
2021-04-01 09:30:00,75.53,76.4,75.53,76.17,17016.0,66.3629,67.1273,66.3629,66.9252,17016.0
2021-04-01 10:00:00,76.17,76.46,76.17,76.22,6716.0,66.9252,67.18,66.9252,66.9691,6716.0
2021-04-01 10:30:00,76.22,76.27,76.03,76.08,12536.0,66.9691,67.0131,66.8022,66.8461,12536.0
2021-04-01 11:00:00,76.13,76.24,75.97,76.24,6300.0,66.8901,66.9867,66.7495,66.9867,6300.0
2021-04-01 11:30:00,76.21,76.38,76.15,76.38,5777.0,66.9604,67.1097,66.9076,67.1097,5777.0
2021-04-01 12:00:00,76.38,76.63,76.38,76.63,10383.0,67.1097,67.3294,67.1097,67.3294,10383.0
2021-04-01 12:30:00,76.64,76.7,76.43,76.43,7035.0,67.3382,67.3909,67.1536,67.1536,7035.0
2021-04-01 13:00:00,76.42,76.7,76.38,76.7,11927.0,67.1449,67.3909,67.1097,67.3909,11927.0
2021-04-01 13:30:00,76.67,76.79,76.63,76.73,239397.0,67.3645,67.47,67.3294,67.4172,239397.0
2021-04-01 14:00:00,76.72,76.87,76.66,76.87,15575.0,67.4085,67.5402,67.3557,67.5402,15575.0
2021-04-01 14:30:00,76.83,76.9,76.74,76.86,9972.0,67.5051,67.5666,67.426,67.5315,9972.0
2021-04-01 15:00:00,76.85,76.92,76.68,76.72,8393.0,67.5227,67.5842,67.3733,67.4085,8393.0
2021-04-01 15:30:00,76.74,76.91,76.51,76.81,66427.0,67.426,67.5754,67.2239,67.4875,66427.0
2021-04-05 09:30:00,77.69,77.69,76.73,77.46,14292.0,68.2607,68.2607,67.4172,68.0586,14292.0
2021-04-05 10:00:00,77.51,77.83,77.5,77.67,22735.0,68.1026,68.3837,68.0938,68.2431,22735.0
2021-04-05 10:30:00,77.65,78.13,77.65,77.78,14388.0,68.2256,68.6473,68.2256,68.3398,14388.0
2021-04-05 11:00:00,77.88,78.09,77.83,77.86,33890.0,68.4277,68.6122,68.3837,68.4101,33890.0
2021-04-05 11:30:00,77.79,78.02,77.79,77.99,23926.0,68.3486,68.5507,68.3486,68.5243,23926.0
2021-04-05 12:00:00,78.14,78.54,78.14,78.52,13943.0,68.6561,69.0076,68.6561,68.99,13943.0
2021-04-05 12:30:00,78.48,78.99,78.45,78.85,19613.0,68.9548,69.4029,68.9285,69.2799,19613.0
2021-04-05 13:00:00,78.85,79.06,78.72,78.78,19569.0,69.2799,69.4644,69.1657,69.2184,19569.0
2021-04-05 13:30:00,78.78,78.9,78.59,78.64,15516.0,69.2184,69.3239,69.0515,69.0954,15516.0
2021-04-05 14:00:00,78.59,78.72,78.57,78.6,27591.0,69.0515,69.1657,69.0339,69.0603,27591.0
2021-04-05 14:30:00,78.6,78.61,78.45,78.47,9157.0,69.0603,69.0691,68.9285,68.9461,9157.0
2021-04-05 15:00:00,78.43,78.51,78.29,78.29,12702.0,68.9109,68.9812,68.7879,68.7879,12702.0
2021-04-05 15:30:00,78.33,78.58,78.2,78.58,55330.0,68.823,69.0427,68.7088,69.0427,55330.0
2021-04-06 09:30:00,78.57,79.76,78.57,79.54,47722.0,69.0339,70.0795,69.0339,69.8862,47722.0
2021-04-06 10:00:00,79.6,79.78,79.05,79.62,26125.0,69.9389,70.0971,69.4557,69.9565,26125.0
2021-04-06 10:30:00,79.67,80.09,79.64,80.08,15828.0,70.0004,70.3694,69.974,70.3606,15828.0
2021-04-06 11:00:00,80.09,80.32,80.08,80.23,13485.0,70.3694,70.5715,70.3606,70.4924,13485.0
2021-04-06 11:30:00,80.25,80.5,80.1,80.47,9811.0,70.51,70.7297,70.3782,70.7033,9811.0
2021-04-06 12:00:00,80.48,80.75,80.46,80.72,11598.0,70.7121,70.9493,70.6945,70.923,11598.0
2021-04-06 12:30:00,80.69,80.77,80.49,80.53,16493.0,70.8966,70.9669,70.7209,70.756,16493.0
2021-04-06 13:00:00,80.53,80.61,80.34,80.4,15320.0,70.756,70.8263,70.5891,70.6418,15320.0
2021-04-06 13:30:00,80.38,80.5,80.31,80.41,18462.0,70.6242,70.7297,70.5627,70.6506,18462.0
2021-04-06 14:00:00,80.4,80.63,80.4,80.63,13588.0,70.6418,70.8439,70.6418,70.8439,13588.0
2021-04-06 14:30:00,80.59,80.64,80.45,80.59,12543.0,70.8087,70.8527,70.6857,70.8087,12543.0
2021-04-06 15:00:00,80.55,80.55,80.35,80.41,15897.0,70.7736,70.7736,70.5979,70.6506,15897.0
2021-04-06 15:30:00,80.44,80.83,80.4,80.78,73144.0,70.677,71.0196,70.6418,70.9757,73144.0
2021-04-07 09:30:00,80.7,80.84,80.33,80.67,23208.0,70.9054,71.0284,70.5803,70.879,23208.0
2021-04-07 10:00:00,80.63,80.63,79.42,79.82,26462.0,70.8439,70.8439,69.7808,70.1322,26462.0
2021-04-07 10:30:00,79.93,80.64,79.89,80.58,16725.0,70.2289,70.8527,70.1937,70.8,16725.0
2021-04-07 11:00:00,80.62,80.7,80.4,80.49,19540.0,70.8351,70.9054,70.6418,70.7209,19540.0
2021-04-07 11:30:00,80.39,80.46,79.59,79.75,42386.0,70.633,70.6945,69.9301,70.0707,42386.0
2021-04-07 12:00:00,79.79,80.51,79.79,80.42,24439.0,70.1058,70.7385,70.1058,70.6594,24439.0
2021-04-07 12:30:00,80.39,80.45,80.23,80.4,11649.0,70.633,70.6857,70.4924,70.6418,11649.0
2021-04-07 13:00:00,80.41,80.41,80.23,80.28,5620.0,70.6506,70.6506,70.4924,70.5364,5620.0
2021-04-07 13:30:00,80.27,80.29,80.12,80.14,5217.0,70.5276,70.5452,70.3958,70.4134,5217.0
2021-04-07 14:00:00,80.13,80.15,79.68,79.85,18007.0,70.4046,70.4222,70.0092,70.1586,18007.0
2021-04-07 14:30:00,79.9,80.05,79.85,79.88,6492.0,70.2025,70.3343,70.1586,70.1849,6492.0
2021-04-07 15:00:00,79.93,80.03,79.87,79.98,17573.0,70.2289,70.3167,70.1761,70.2728,17573.0
2021-04-07 15:30:00,79.94,80.0,79.7,79.72,49700.0,70.2376,70.2904,70.0268,70.0443,49700.0
2021-04-08 09:30:00,79.94,80.74,79.69,80.69,23770.0,70.2376,70.9405,70.018,70.8966,23770.0
2021-04-08 10:00:00,80.75,80.75,80.3,80.63,19297.0,70.9493,70.9493,70.5539,70.8439,19297.0
2021-04-08 10:30:00,80.7,81.0,80.69,81.0,9204.0,70.9054,71.169,70.8966,71.169,9204.0
2021-04-08 11:00:00,80.97,81.18,80.95,80.98,4084.0,71.1426,71.3271,71.1251,71.1514,4084.0
2021-04-08 11:30:00,80.96,81.0,80.79,80.83,8900.0,71.1338,71.169,70.9845,71.0196,8900.0
2021-04-08 12:00:00,80.78,80.84,80.71,80.81,10078.0,70.9757,71.0284,70.9142,71.002,10078.0
2021-04-08 12:30:00,80.84,80.93,80.74,80.89,23908.0,71.0284,71.1075,70.9405,71.0723,23908.0
2021-04-08 13:00:00,80.92,80.96,80.87,80.88,8774.0,71.0987,71.1338,71.0548,71.0635,8774.0
2021-04-08 13:30:00,80.9,81.15,80.89,81.08,14875.0,71.0811,71.3008,71.0723,71.2393,14875.0
2021-04-08 14:00:00,81.07,81.07,80.85,80.9,7824.0,71.2305,71.2305,71.0372,71.0811,7824.0
2021-04-08 14:30:00,80.89,80.98,80.89,80.98,11193.0,71.0723,71.1514,71.0723,71.1514,11193.0
2021-04-08 15:00:00,81.02,81.02,80.77,80.78,21475.0,71.1866,71.1866,70.9669,70.9757,21475.0
2021-04-08 15:30:00,80.79,81.04,80.74,81.03,53730.0,70.9845,71.2041,70.9405,71.1953,53730.0
2021-04-09 09:30:00,80.72,80.81,80.43,80.59,11604.0,70.923,71.002,70.6682,70.8087,11604.0
2021-04-09 10:00:00,80.64,80.79,80.52,80.65,10245.0,70.8527,70.9845,70.7472,70.8615,10245.0
2021-04-09 10:30:00,80.71,81.06,80.71,80.78,16752.0,70.9142,71.2217,70.9142,70.9757,16752.0
2021-04-09 11:00:00,80.74,80.91,80.54,80.72,6794.0,70.9405,71.0899,70.7648,70.923,6794.0
2021-04-09 11:30:00,80.62,80.79,80.41,80.79,15907.0,70.8351,70.9845,70.6506,70.9845,15907.0
2021-04-09 12:00:00,80.81,81.12,80.69,81.11,9520.0,71.002,71.2744,70.8966,71.2656,9520.0
2021-04-09 12:30:00,81.07,81.19,81.0,81.15,10587.0,71.2305,71.3359,71.169,71.3008,10587.0
2021-04-09 13:00:00,81.17,81.34,81.03,81.25,11795.0,71.3184,71.4677,71.1953,71.3886,11795.0
2021-04-09 13:30:00,81.28,81.31,81.11,81.23,12456.0,71.415,71.4414,71.2656,71.3711,12456.0
2021-04-09 14:00:00,81.13,81.3,81.0,81.22,12111.0,71.2832,71.4326,71.169,71.3623,12111.0
2021-04-09 14:30:00,81.2,81.26,81.07,81.16,25812.0,71.3447,71.3974,71.2305,71.3096,25812.0
2021-04-09 15:00:00,81.17,81.17,80.89,80.9,10012.0,71.3184,71.3184,71.0723,71.0811,10012.0
2021-04-09 15:30:00,80.96,81.02,80.65,80.77,39879.0,71.1338,71.1866,70.8615,70.9669,39879.0
2021-04-12 09:30:00,80.57,81.0,80.29,80.96,19513.0,70.7912,71.169,70.5452,71.1338,19513.0
2021-04-12 10:00:00,80.87,81.25,80.71,81.25,5216.0,71.0548,71.3886,70.9142,71.3886,5216.0
2021-04-12 10:30:00,81.19,81.36,81.15,81.18,4540.0,71.3359,71.4853,71.3008,71.3271,4540.0
2021-04-12 11:00:00,81.19,81.22,80.77,80.86,23631.0,71.3359,71.3623,70.9669,71.046,23631.0
2021-04-12 11:30:00,80.82,80.95,80.64,80.68,15500.0,71.0108,71.1251,70.8527,70.8878,15500.0
2021-04-12 12:00:00,80.67,80.67,80.31,80.41,22623.0,70.879,70.879,70.5627,70.6506,22623.0
2021-04-12 12:30:00,80.41,80.52,80.37,80.39,4942.0,70.6506,70.7472,70.6154,70.633,4942.0
2021-04-12 13:00:00,80.44,80.53,80.25,80.44,9379.0,70.677,70.756,70.51,70.677,9379.0
2021-04-12 13:30:00,80.44,80.53,80.42,80.48,7430.0,70.677,70.756,70.6594,70.7121,7430.0
2021-04-12 14:00:00,80.44,80.45,80.36,80.36,9225.0,70.677,70.6857,70.6067,70.6067,9225.0
2021-04-12 14:30:00,80.33,80.33,80.16,80.2,15479.0,70.5803,70.5803,70.4309,70.4661,15479.0
2021-04-12 15:00:00,80.19,80.22,80.12,80.19,16258.0,70.4573,70.4837,70.3958,70.4573,16258.0
2021-04-12 15:30:00,80.19,80.23,80.02,80.12,35237.0,70.4573,70.4924,70.3079,70.3958,35237.0
2021-04-13 09:30:00,79.93,80.07,79.58,79.9,39882.0,70.2289,70.3519,69.9213,70.2025,39882.0
2021-04-13 10:00:00,80.0,80.23,79.8,79.91,22376.0,70.2904,70.4924,70.1146,70.2113,22376.0
2021-04-13 10:30:00,79.88,80.27,79.88,80.25,38829.0,70.1849,70.5276,70.1849,70.51,38829.0
2021-04-13 11:00:00,80.24,80.52,80.14,80.51,20910.0,70.5012,70.7472,70.4134,70.7385,20910.0
2021-04-13 11:30:00,80.4,80.56,80.25,80.5,15440.0,70.6418,70.7824,70.51,70.7297,15440.0
2021-04-13 12:00:00,80.59,80.75,80.31,80.5,27941.0,70.8087,70.9493,70.5627,70.7297,27941.0
2021-04-13 12:30:00,80.48,80.89,80.47,80.82,19781.0,70.7121,71.0723,70.7033,71.0108,19781.0
2021-04-13 13:00:00,80.89,80.89,80.62,80.7,7281.0,71.0723,71.0723,70.8351,70.9054,7281.0
2021-04-13 13:30:00,80.7,80.74,80.13,80.31,42247.0,70.9054,70.9405,70.4046,70.5627,42247.0
2021-04-13 14:00:00,80.27,80.35,80.23,80.27,1849.0,70.5276,70.5979,70.4924,70.5276,1849.0
2021-04-13 14:30:00,80.28,80.29,80.12,80.14,4358.0,70.5364,70.5452,70.3958,70.4134,4358.0
2021-04-13 15:00:00,80.15,80.33,80.12,80.17,10310.0,70.4222,70.5803,70.3958,70.4397,10310.0
2021-04-13 15:30:00,80.22,80.22,79.92,79.96,41085.0,70.4837,70.4837,70.2201,70.2552,41085.0
2021-04-14 09:30:00,80.48,81.1,79.67,79.76,36782.0,70.7121,71.2568,70.0004,70.0795,36782.0
2021-04-14 10:00:00,79.68,79.68,79.06,79.29,54346.0,70.0092,70.0092,69.4644,69.6665,54346.0
2021-04-14 10:30:00,79.33,79.58,79.3,79.32,6622.0,69.7017,69.9213,69.6753,69.6929,6622.0
2021-04-14 11:00:00,79.23,79.43,79.2,79.41,6461.0,69.6138,69.7895,69.5875,69.772,6461.0
2021-04-14 11:30:00,79.38,79.51,79.24,79.48,4305.0,69.7456,69.8598,69.6226,69.8335,4305.0
2021-04-14 12:00:00,79.45,79.58,79.35,79.46,3747.0,69.8071,69.9213,69.7192,69.8159,3747.0
2021-04-14 12:30:00,79.5,80.07,79.5,79.88,5721.0,69.851,70.3519,69.851,70.1849,5721.0
2021-04-14 13:00:00,79.87,79.94,79.76,79.9,10351.0,70.1761,70.2376,70.0795,70.2025,10351.0
2021-04-14 13:30:00,79.9,80.06,79.8,79.81,8140.0,70.2025,70.3431,70.1146,70.1234,8140.0
2021-04-14 14:00:00,79.87,79.99,79.64,79.97,9035.0,70.1761,70.2816,69.974,70.264,9035.0
2021-04-14 14:30:00,79.99,80.1,79.9,79.9,6805.0,70.2816,70.3782,70.2025,70.2025,6805.0
2021-04-14 15:00:00,79.86,79.89,79.73,79.8,12750.0,70.1673,70.1937,70.0531,70.1146,12750.0
2021-04-14 15:30:00,79.77,80.01,79.71,79.72,80957.0,70.0883,70.2991,70.0356,70.0443,80957.0
2021-04-15 09:30:00,80.11,80.73,80.11,80.22,36318.0,70.387,70.9318,70.387,70.4837,36318.0
2021-04-15 10:00:00,80.45,80.54,80.23,80.3,16132.0,70.6857,70.7648,70.4924,70.5539,16132.0
2021-04-15 10:30:00,80.26,80.31,80.1,80.23,5089.0,70.5188,70.5627,70.3782,70.4924,5089.0
2021-04-15 11:00:00,80.27,80.42,80.19,80.29,6816.0,70.5276,70.6594,70.4573,70.5452,6816.0
2021-04-15 11:30:00,80.26,80.37,80.19,80.21,8656.0,70.5188,70.6154,70.4573,70.4749,8656.0
2021-04-15 12:00:00,80.29,80.84,80.26,80.7,9166.0,70.5452,71.0284,70.5188,70.9054,9166.0
2021-04-15 12:30:00,80.7,80.9,80.65,80.73,3000.0,70.9054,71.0811,70.8615,70.9318,3000.0
2021-04-15 13:00:00,80.8,81.38,80.8,81.03,12990.0,70.9933,71.5029,70.9933,71.1953,12990.0
2021-04-15 13:30:00,80.99,81.06,80.9,81.01,7434.0,71.1602,71.2217,71.0811,71.1778,7434.0
2021-04-15 14:00:00,81.0,81.02,80.7,80.7,7647.0,71.169,71.1866,70.9054,70.9054,7647.0
2021-04-15 14:30:00,80.76,80.88,80.54,80.54,6422.0,70.9581,71.0635,70.7648,70.7648,6422.0
2021-04-15 15:00:00,80.57,80.69,80.23,80.34,18427.0,70.7912,70.8966,70.4924,70.5891,18427.0
2021-04-15 15:30:00,80.37,80.65,80.26,80.63,34607.0,70.6154,70.8615,70.5188,70.8439,34607.0
2021-04-16 09:30:00,81.1,81.1,80.03,80.1,11274.0,71.2568,71.2568,70.3167,70.3782,11274.0
2021-04-16 10:00:00,80.14,80.84,80.03,80.43,12762.0,70.4134,71.0284,70.3167,70.6682,12762.0
2021-04-16 10:30:00,80.42,80.42,79.87,79.91,36264.0,70.6594,70.6594,70.1761,70.2113,36264.0
2021-04-16 11:00:00,79.94,80.36,79.91,80.26,43436.0,70.2376,70.6067,70.2113,70.5188,43436.0
2021-04-16 11:30:00,80.25,80.5,80.24,80.38,9050.0,70.51,70.7297,70.5012,70.6242,9050.0
2021-04-16 12:00:00,80.46,80.48,80.18,80.28,9260.0,70.6945,70.7121,70.4485,70.5364,9260.0
2021-04-16 12:30:00,80.23,80.29,80.08,80.15,5758.0,70.4924,70.5452,70.3606,70.4222,5758.0
2021-04-16 13:00:00,80.19,80.34,80.19,80.33,7091.0,70.4573,70.5891,70.4573,70.5803,7091.0
2021-04-16 13:30:00,80.32,80.4,80.17,80.18,24936.0,70.5715,70.6418,70.4397,70.4485,24936.0
2021-04-16 14:00:00,80.25,80.49,80.13,80.28,41659.0,70.51,70.7209,70.4046,70.5364,41659.0
2021-04-16 14:30:00,80.28,80.3,80.08,80.12,15687.0,70.5364,70.5539,70.3606,70.3958,15687.0
2021-04-16 15:00:00,80.12,80.15,80.02,80.04,11994.0,70.3958,70.4222,70.3079,70.3255,11994.0
2021-04-16 15:30:00,80.04,80.21,80.03,80.06,36434.0,70.3255,70.4749,70.3167,70.3431,36434.0
2021-04-19 09:30:00,80.34,80.45,79.92,80.02,25423.0,70.5891,70.6857,70.2201,70.3079,25423.0
2021-04-19 10:00:00,80.01,80.2,79.64,79.81,26431.0,70.2991,70.4661,69.974,70.1234,26431.0
2021-04-19 10:30:00,79.8,79.98,79.58,79.7,28832.0,70.1146,70.2728,69.9213,70.0268,28832.0
2021-04-19 11:00:00,79.74,79.89,79.66,79.82,10290.0,70.0619,70.1937,69.9916,70.1322,10290.0
2021-04-19 11:30:00,79.77,79.77,79.45,79.45,4555.0,70.0883,70.0883,69.8071,69.8071,4555.0
2021-04-19 12:00:00,79.49,79.58,79.35,79.35,5287.0,69.8423,69.9213,69.7192,69.7192,5287.0
2021-04-19 12:30:00,79.45,79.51,79.4,79.51,6623.0,69.8071,69.8598,69.7632,69.8598,6623.0
2021-04-19 13:00:00,79.47,79.56,79.36,79.53,8402.0,69.8247,69.9038,69.728,69.8774,8402.0
2021-04-19 13:30:00,79.59,79.82,79.32,79.47,26078.0,69.9301,70.1322,69.6929,69.8247,26078.0
2021-04-19 14:00:00,79.61,79.85,79.45,79.45,13300.0,69.9477,70.1586,69.8071,69.8071,13300.0
2021-04-19 14:30:00,79.47,79.47,79.29,79.43,7817.0,69.8247,69.8247,69.6665,69.7895,7817.0
2021-04-19 15:00:00,79.42,79.46,78.89,78.98,55633.0,69.7808,69.8159,69.3151,69.3942,55633.0
2021-04-19 15:30:00,78.96,79.23,78.9,79.03,52160.0,69.3766,69.6138,69.3239,69.4381,52160.0
2021-04-20 09:30:00,78.9,79.0,78.76,78.89,6564.0,69.3239,69.4117,69.2009,69.3151,6564.0
2021-04-20 10:00:00,78.94,79.34,78.78,78.95,20955.0,69.359,69.7105,69.2184,69.3678,20955.0
2021-04-20 10:30:00,78.97,79.05,78.71,78.8,13357.0,69.3854,69.4557,69.1569,69.236,13357.0
2021-04-20 11:00:00,78.94,79.01,78.78,78.85,9073.0,69.359,69.4205,69.2184,69.2799,9073.0
2021-04-20 11:30:00,78.86,78.86,78.61,78.77,23045.0,69.2887,69.2887,69.0691,69.2096,23045.0
2021-04-20 12:00:00,78.75,79.0,78.75,78.88,23739.0,69.1921,69.4117,69.1921,69.3063,23739.0
2021-04-20 12:30:00,78.9,79.09,78.88,79.06,17730.0,69.3239,69.4908,69.3063,69.4644,17730.0
2021-04-20 13:00:00,79.06,79.45,78.88,78.97,29544.0,69.4644,69.8071,69.3063,69.3854,29544.0
2021-04-20 13:30:00,79.0,79.27,78.91,79.17,43348.0,69.4117,69.649,69.3326,69.5611,43348.0
2021-04-20 14:00:00,79.18,79.68,79.18,79.52,19792.0,69.5699,70.0092,69.5699,69.8686,19792.0
2021-04-20 14:30:00,79.52,79.52,79.32,79.38,14084.0,69.8686,69.8686,69.6929,69.7456,14084.0
2021-04-20 15:00:00,79.38,79.48,79.34,79.43,17464.0,69.7456,69.8335,69.7105,69.7895,17464.0
2021-04-20 15:30:00,79.42,79.83,79.35,79.59,77263.0,69.7808,70.141,69.7192,69.9301,77263.0
2021-04-21 09:30:00,79.64,80.34,79.64,80.12,9136.0,69.974,70.5891,69.974,70.3958,9136.0
2021-04-21 10:00:00,80.13,80.15,79.99,80.07,6018.0,70.4046,70.4222,70.2816,70.3519,6018.0
2021-04-21 10:30:00,80.08,80.08,79.93,79.93,3490.0,70.3606,70.3606,70.2289,70.2289,3490.0
2021-04-21 11:00:00,79.96,80.12,79.94,80.0,9430.0,70.2552,70.3958,70.2376,70.2904,9430.0
2021-04-21 11:30:00,80.04,80.36,80.01,80.31,6943.0,70.3255,70.6067,70.2991,70.5627,6943.0
2021-04-21 12:00:00,80.29,80.31,80.22,80.28,7496.0,70.5452,70.5627,70.4837,70.5364,7496.0
2021-04-21 12:30:00,80.29,80.43,80.29,80.36,2500.0,70.5452,70.6682,70.5452,70.6067,2500.0
2021-04-21 13:00:00,80.29,80.36,80.27,80.33,1400.0,70.5452,70.6067,70.5276,70.5803,1400.0
2021-04-21 13:30:00,80.35,80.74,80.35,80.36,42040.0,70.5979,70.9405,70.5979,70.6067,42040.0
2021-04-21 14:00:00,80.4,80.42,80.34,80.37,4279.0,70.6418,70.6594,70.5891,70.6154,4279.0
2021-04-21 14:30:00,80.38,80.59,80.31,80.59,5215.0,70.6242,70.8087,70.5627,70.8087,5215.0
2021-04-21 15:00:00,80.62,80.8,80.58,80.7,14258.0,70.8351,70.9933,70.8,70.9054,14258.0
2021-04-21 15:30:00,80.7,80.77,80.55,80.59,31569.0,70.9054,70.9669,70.7736,70.8087,31569.0
2021-04-22 09:30:00,81.45,81.45,80.33,80.34,15717.0,71.5644,71.5644,70.5803,70.5891,15717.0
2021-04-22 10:00:00,80.38,80.83,80.27,80.69,17346.0,70.6242,71.0196,70.5276,70.8966,17346.0
2021-04-22 10:30:00,80.7,80.8,80.29,80.31,7024.0,70.9054,70.9933,70.5452,70.5627,7024.0
2021-04-22 11:00:00,80.24,80.41,80.24,80.31,6034.0,70.5012,70.6506,70.5012,70.5627,6034.0
2021-04-22 11:30:00,80.27,80.39,80.2,80.28,6700.0,70.5276,70.633,70.4661,70.5364,6700.0
2021-04-22 12:00:00,80.29,80.31,80.13,80.2,11152.0,70.5452,70.5627,70.4046,70.4661,11152.0
2021-04-22 12:30:00,80.23,80.32,80.19,80.25,8758.0,70.4924,70.5715,70.4573,70.51,8758.0
2021-04-22 13:00:00,80.25,80.26,79.86,80.1,15709.0,70.51,70.5188,70.1673,70.3782,15709.0
2021-04-22 13:30:00,80.07,80.21,80.01,80.2,25632.0,70.3519,70.4749,70.2991,70.4661,25632.0
2021-04-22 14:00:00,80.17,80.28,79.99,80.16,15132.0,70.4397,70.5364,70.2816,70.4309,15132.0
2021-04-22 14:30:00,80.18,80.37,80.17,80.2,15548.0,70.4485,70.6154,70.4397,70.4661,15548.0
2021-04-22 15:00:00,80.21,80.36,80.14,80.22,26163.0,70.4749,70.6067,70.4134,70.4837,26163.0
2021-04-22 15:30:00,80.29,80.82,80.29,80.76,70102.0,70.5452,71.0108,70.5452,70.9581,70102.0
2021-04-23 09:30:00,80.8,81.22,80.69,80.71,17791.0,70.9933,71.3623,70.8966,70.9142,17791.0
2021-04-23 10:00:00,80.69,81.11,80.69,80.99,19343.0,70.8966,71.2656,70.8966,71.1602,19343.0
2021-04-23 10:30:00,80.99,81.12,80.59,80.72,14926.0,71.1602,71.2744,70.8087,70.923,14926.0
2021-04-23 11:00:00,80.84,81.32,80.84,81.1,8105.0,71.0284,71.4501,71.0284,71.2568,8105.0
2021-04-23 11:30:00,81.04,81.29,81.04,81.18,19731.0,71.2041,71.4238,71.2041,71.3271,19731.0
2021-04-23 12:00:00,81.16,81.47,81.11,81.28,15123.0,71.3096,71.5819,71.2656,71.415,15123.0
2021-04-23 12:30:00,81.38,81.53,81.35,81.46,9200.0,71.5029,71.6347,71.4765,71.5732,9200.0
2021-04-23 13:00:00,81.53,81.55,81.36,81.38,9364.0,71.6347,71.6522,71.4853,71.5029,9364.0
2021-04-23 13:30:00,81.37,81.4,81.18,81.32,8353.0,71.4941,71.5204,71.3271,71.4501,8353.0
2021-04-23 14:00:00,81.26,81.37,81.06,81.15,3626.0,71.3974,71.4941,71.2217,71.3008,3626.0
2021-04-23 14:30:00,81.1,81.22,81.1,81.15,2511.0,71.2568,71.3623,71.2568,71.3008,2511.0
2021-04-23 15:00:00,81.11,81.11,80.9,81.01,5988.0,71.2656,71.2656,71.0811,71.1778,5988.0
2021-04-23 15:30:00,80.99,81.05,80.77,80.77,22824.0,71.1602,71.2129,70.9669,70.9669,22824.0
2021-04-26 09:30:00,81.01,81.31,80.67,81.14,13756.0,71.1778,71.4414,70.879,71.292,13756.0
2021-04-26 10:00:00,81.13,81.32,80.89,81.11,14133.0,71.2832,71.4501,71.0723,71.2656,14133.0
2021-04-26 10:30:00,81.07,81.69,81.04,81.66,18735.0,71.2305,71.7752,71.2041,71.7489,18735.0
2021-04-26 11:00:00,81.64,81.67,80.92,81.01,28801.0,71.7313,71.7577,71.0987,71.1778,28801.0
2021-04-26 11:30:00,81.0,81.11,80.83,80.9,21586.0,71.169,71.2656,71.0196,71.0811,21586.0
2021-04-26 12:00:00,80.91,81.1,80.86,81.08,4268.0,71.0899,71.2568,71.046,71.2393,4268.0
2021-04-26 12:30:00,81.08,81.08,80.91,80.91,1600.0,71.2393,71.2393,71.0899,71.0899,1600.0
2021-04-26 13:00:00,80.9,80.95,80.89,80.92,6889.0,71.0811,71.1251,71.0723,71.0987,6889.0
2021-04-26 13:30:00,80.92,80.98,80.84,80.95,13583.0,71.0987,71.1514,71.0284,71.1251,13583.0
2021-04-26 14:00:00,80.95,81.0,80.74,80.76,27320.0,71.1251,71.169,70.9405,70.9581,27320.0
2021-04-26 14:30:00,80.74,80.8,80.69,80.69,10159.0,70.9405,70.9933,70.8966,70.8966,10159.0
2021-04-26 15:00:00,80.66,80.75,80.53,80.57,8560.0,70.8703,70.9493,70.756,70.7912,8560.0
2021-04-26 15:30:00,80.55,80.78,80.39,80.46,74652.0,70.7736,70.9757,70.633,70.6945,74652.0
2021-04-27 09:30:00,80.09,80.67,79.91,80.53,25054.0,70.3694,70.879,70.2113,70.756,25054.0
2021-04-27 10:00:00,80.41,80.54,80.19,80.32,39429.0,70.6506,70.7648,70.4573,70.5715,39429.0
2021-04-27 10:30:00,80.3,80.55,80.29,80.4,17107.0,70.5539,70.7736,70.5452,70.6418,17107.0
2021-04-27 11:00:00,80.47,80.48,80.1,80.1,4603.0,70.7033,70.7121,70.3782,70.3782,4603.0
2021-04-27 11:30:00,80.05,80.67,80.05,80.51,7050.0,70.3343,70.879,70.3343,70.7385,7050.0
2021-04-27 12:00:00,80.53,80.64,80.48,80.63,4100.0,70.756,70.8527,70.7121,70.8439,4100.0
2021-04-27 12:30:00,80.66,80.72,80.5,80.5,6303.0,70.8703,70.923,70.7297,70.7297,6303.0
2021-04-27 13:00:00,80.5,80.5,80.11,80.27,4660.0,70.7297,70.7297,70.387,70.5276,4660.0
2021-04-27 13:30:00,80.3,80.3,80.08,80.15,8206.0,70.5539,70.5539,70.3606,70.4222,8206.0
2021-04-27 14:00:00,80.17,80.19,79.97,80.02,9737.0,70.4397,70.4573,70.264,70.3079,9737.0
2021-04-27 14:30:00,80.04,80.08,79.87,79.9,7372.0,70.3255,70.3606,70.1761,70.2025,7372.0
2021-04-27 15:00:00,79.87,79.93,79.69,79.7,10900.0,70.1761,70.2289,70.018,70.0268,10900.0
2021-04-27 15:30:00,79.69,79.91,79.48,79.79,46381.0,70.018,70.2113,69.8335,70.1058,46381.0
2021-04-28 09:30:00,80.08,80.81,79.65,80.53,28534.0,70.3606,71.002,69.9828,70.756,28534.0
2021-04-28 10:00:00,80.19,80.37,79.64,79.68,12056.0,70.4573,70.6154,69.974,70.0092,12056.0
2021-04-28 10:30:00,79.58,79.81,79.58,79.74,16358.0,69.9213,70.1234,69.9213,70.0619,16358.0
2021-04-28 11:00:00,79.74,80.15,79.72,79.95,54848.0,70.0619,70.4222,70.0443,70.2464,54848.0
2021-04-28 11:30:00,79.95,80.05,79.68,79.75,7372.0,70.2464,70.3343,70.0092,70.0707,7372.0
2021-04-28 12:00:00,79.75,79.81,79.75,79.8,3998.0,70.0707,70.1234,70.0707,70.1146,3998.0
2021-04-28 12:30:00,79.78,80.06,79.75,80.02,10737.0,70.0971,70.3431,70.0707,70.3079,10737.0
2021-04-28 13:00:00,80.03,80.07,79.77,79.84,15328.0,70.3167,70.3519,70.0883,70.1498,15328.0
2021-04-28 13:30:00,79.85,79.94,79.8,79.8,16680.0,70.1586,70.2376,70.1146,70.1146,16680.0
2021-04-28 14:00:00,79.87,79.93,79.75,79.92,10102.0,70.1761,70.2289,70.0707,70.2201,10102.0
2021-04-28 14:30:00,79.94,80.23,79.9,80.04,27659.0,70.2376,70.4924,70.2025,70.3255,27659.0
2021-04-28 15:00:00,80.02,80.02,79.59,79.63,7414.0,70.3079,70.3079,69.9301,69.9653,7414.0
2021-04-28 15:30:00,79.63,80.06,79.56,79.91,43881.0,69.9653,70.3431,69.9038,70.2113,43881.0
2021-04-29 09:30:00,78.85,80.62,78.85,80.23,51502.0,69.2799,70.8351,69.2799,70.4924,51502.0
2021-04-29 10:00:00,80.26,80.26,79.18,79.23,28653.0,70.5188,70.5188,69.5699,69.6138,28653.0
2021-04-29 10:30:00,79.19,79.66,79.06,79.34,16704.0,69.5787,69.9916,69.4644,69.7105,16704.0
2021-04-29 11:00:00,79.36,79.36,78.67,78.82,12348.0,69.728,69.728,69.1218,69.2536,12348.0
2021-04-29 11:30:00,78.75,78.84,78.29,78.72,21099.0,69.1921,69.2711,68.7879,69.1657,21099.0
2021-04-29 12:00:00,78.72,79.13,78.59,78.86,20293.0,69.1657,69.5259,69.0515,69.2887,20293.0
2021-04-29 12:30:00,78.88,79.17,78.88,79.07,15535.0,69.3063,69.5611,69.3063,69.4732,15535.0
2021-04-29 13:00:00,79.09,80.1,79.07,80.0,20058.0,69.4908,70.3782,69.4732,70.2904,20058.0
2021-04-29 13:30:00,80.0,80.13,79.89,79.97,27267.0,70.2904,70.4046,70.1937,70.264,27267.0
2021-04-29 14:00:00,80.0,80.12,79.78,80.08,26615.0,70.2904,70.3958,70.0971,70.3606,26615.0
2021-04-29 14:30:00,80.09,80.5,79.96,80.26,18547.0,70.3694,70.7297,70.2552,70.5188,18547.0
2021-04-29 15:00:00,80.29,80.43,80.25,80.38,16042.0,70.5452,70.6682,70.51,70.6242,16042.0
2021-04-29 15:30:00,80.4,80.58,80.15,80.53,86155.0,70.6418,70.8,70.4222,70.756,86155.0
2021-04-30 09:30:00,80.69,80.69,79.92,80.02,8231.0,70.8966,70.8966,70.2201,70.3079,8231.0
2021-04-30 10:00:00,80.02,80.09,79.19,79.3,3492.0,70.3079,70.3694,69.5787,69.6753,3492.0
2021-04-30 10:30:00,79.3,79.34,79.18,79.2,3690.0,69.6753,69.7105,69.5699,69.5875,3690.0
2021-04-30 11:00:00,79.19,79.52,78.55,78.7,7894.0,69.5787,69.8686,69.0163,69.1481,7894.0
2021-04-30 11:30:00,78.57,78.9,78.54,78.88,5793.0,69.0339,69.3239,69.0076,69.3063,5793.0
2021-04-30 12:00:00,78.83,79.1,78.73,79.1,1640.0,69.2624,69.4996,69.1745,69.4996,1640.0
2021-04-30 12:30:00,79.12,79.18,78.85,79.1,7918.0,69.5172,69.5699,69.2799,69.4996,7918.0
2021-04-30 13:00:00,79.06,79.3,78.9,79.26,5659.0,69.4644,69.6753,69.3239,69.6402,5659.0
2021-04-30 13:30:00,79.32,79.36,78.68,78.78,9649.0,69.6929,69.728,69.1306,69.2184,9649.0
2021-04-30 14:00:00,78.78,78.79,78.45,78.53,19572.0,69.2184,69.2272,68.9285,68.9988,19572.0
2021-04-30 14:30:00,78.47,78.49,77.92,77.92,14623.0,68.9461,68.9636,68.4628,68.4628,14623.0
2021-04-30 15:00:00,77.93,77.99,77.83,77.97,17878.0,68.4716,68.5243,68.3837,68.5067,17878.0
2021-04-30 15:30:00,77.94,77.99,77.23,77.51,115246.0,68.4804,68.5243,67.8566,68.1026,115246.0
2021-05-03 09:30:00,77.75,78.39,77.75,78.39,6895.0,68.3134,68.8758,68.3134,68.8758,6895.0
2021-05-03 10:00:00,78.35,79.31,78.35,79.05,29270.0,68.8406,69.6841,68.8406,69.4557,29270.0
2021-05-03 10:30:00,79.06,79.3,78.97,79.09,6032.0,69.4644,69.6753,69.3854,69.4908,6032.0
2021-05-03 11:00:00,79.13,79.16,78.92,78.92,1733.0,69.5259,69.5523,69.3414,69.3414,1733.0
2021-05-03 11:30:00,78.95,78.98,78.68,78.68,6703.0,69.3678,69.3942,69.1306,69.1306,6703.0
2021-05-03 12:00:00,78.7,78.81,78.55,78.59,5281.0,69.1481,69.2448,69.0163,69.0515,5281.0
2021-05-03 12:30:00,78.53,78.56,78.21,78.5,10515.0,68.9988,69.0251,68.7176,68.9724,10515.0
2021-05-03 13:00:00,78.44,78.68,78.21,78.61,15694.0,68.9197,69.1306,68.7176,69.0691,15694.0
2021-05-03 13:30:00,78.6,78.65,78.48,78.48,7585.0,69.0603,69.1042,68.9548,68.9548,7585.0
2021-05-03 14:00:00,78.54,78.62,78.37,78.58,10535.0,69.0076,69.0778,68.8582,69.0427,10535.0
2021-05-03 14:30:00,78.62,78.88,78.48,78.88,5390.0,69.0778,69.3063,68.9548,69.3063,5390.0
2021-05-03 15:00:00,78.89,78.89,78.62,78.7,14928.0,69.3151,69.3151,69.0778,69.1481,14928.0
2021-05-03 15:30:00,78.71,78.91,78.71,78.87,28663.0,69.1569,69.3326,69.1569,69.2975,28663.0
2021-05-04 09:30:00,77.88,78.4,77.58,77.63,57856.0,68.9317,69.392,68.6662,68.7104,57856.0
2021-05-04 10:00:00,77.92,78.28,77.84,78.05,5994.0,68.9671,69.2858,68.8963,69.0822,5994.0
2021-05-04 10:30:00,77.97,78.1,77.94,78.06,3354.0,69.0114,69.1264,68.9848,69.091,3354.0
2021-05-04 11:00:00,78.15,78.26,77.72,77.84,5896.0,69.1707,69.2681,68.7901,68.8963,5896.0
2021-05-04 11:30:00,77.99,78.2,77.9,78.12,8900.0,69.0291,69.215,68.9494,69.1441,8900.0
2021-05-04 12:00:00,78.15,78.48,77.92,78.46,14064.0,69.1707,69.4628,68.9671,69.4451,14064.0
2021-05-04 12:30:00,78.47,78.51,78.33,78.42,5350.0,69.4539,69.4893,69.33,69.4097,5350.0
2021-05-04 13:00:00,78.4,78.42,78.16,78.34,4400.0,69.392,69.4097,69.1795,69.3389,4400.0
2021-05-04 13:30:00,78.25,78.4,78.19,78.33,3171.0,69.2592,69.392,69.2061,69.33,3171.0
2021-05-04 14:00:00,78.35,78.35,78.14,78.17,4252.0,69.3477,69.3477,69.1618,69.1884,4252.0
2021-05-04 14:30:00,78.24,78.36,78.14,78.24,3770.0,69.2504,69.3566,69.1618,69.2504,3770.0
2021-05-04 15:00:00,78.18,79.01,78.13,79.0,35316.0,69.1972,69.9319,69.153,69.923,35316.0
2021-05-04 15:30:00,78.71,78.84,78.22,78.33,25572.0,69.6664,69.7814,69.2327,69.33,25572.0
2021-05-05 09:30:00,79.03,79.45,78.41,78.58,15315.0,69.9496,70.3213,69.4008,69.5513,15315.0
2021-05-05 10:00:00,78.7,78.92,78.27,78.33,19372.0,69.6575,69.8522,69.2769,69.33,19372.0
2021-05-05 10:30:00,78.53,78.68,78.28,78.29,23000.0,69.507,69.6398,69.2858,69.2946,23000.0
2021-05-05 11:00:00,78.36,78.52,78.23,78.45,9623.0,69.3566,69.4982,69.2415,69.4362,9623.0
2021-05-05 11:30:00,78.53,78.75,78.53,78.73,1300.0,69.507,69.7018,69.507,69.6841,1300.0
2021-05-05 12:00:00,78.7,78.7,78.27,78.39,6910.0,69.6575,69.6575,69.2769,69.3831,6910.0
2021-05-05 12:30:00,78.38,78.4,77.62,77.82,22052.0,69.3743,69.392,68.7016,68.8786,22052.0
2021-05-05 13:00:00,77.82,78.05,77.59,78.02,45300.0,68.8786,69.0822,68.675,69.0556,45300.0
2021-05-05 13:30:00,77.95,78.0,77.88,77.88,4919.0,68.9937,69.0379,68.9317,68.9317,4919.0
2021-05-05 14:00:00,77.88,77.98,77.75,77.92,4567.0,68.9317,69.0202,68.8167,68.9671,4567.0
2021-05-05 14:30:00,77.94,78.02,77.81,77.9,5460.0,68.9848,69.0556,68.8698,68.9494,5460.0
2021-05-05 15:00:00,77.86,77.88,77.62,77.75,11018.0,68.914,68.9317,68.7016,68.8167,11018.0
2021-05-05 15:30:00,77.75,77.94,77.56,77.63,28444.0,68.8167,68.9848,68.6485,68.7104,28444.0
2021-05-06 09:30:00,78.37,78.64,78.17,78.47,21130.0,69.3654,69.6044,69.1884,69.4539,21130.0
2021-05-06 10:00:00,78.46,78.49,78.1,78.22,11732.0,69.4451,69.4716,69.1264,69.2327,11732.0
2021-05-06 10:30:00,78.25,78.62,78.24,78.62,4550.0,69.2592,69.5867,69.2504,69.5867,4550.0
2021-05-06 11:00:00,78.58,79.09,78.58,78.9,7783.0,69.5513,70.0027,69.5513,69.8345,7783.0
2021-05-06 11:30:00,78.92,78.95,78.61,78.86,17976.0,69.8522,69.8788,69.5778,69.7991,17976.0
2021-05-06 12:00:00,78.85,79.18,78.79,79.18,11110.0,69.7903,70.0824,69.7372,70.0824,11110.0
2021-05-06 12:30:00,79.14,79.64,79.13,79.5,3326.0,70.0469,70.4895,70.0381,70.3656,3326.0
2021-05-06 13:00:00,79.51,79.54,79.27,79.34,5689.0,70.3744,70.401,70.162,70.224,5689.0
2021-05-06 13:30:00,79.19,79.42,79.08,79.29,14398.0,70.0912,70.2948,69.9938,70.1797,14398.0
2021-05-06 14:00:00,79.25,79.37,78.97,79.09,5622.0,70.1443,70.2505,69.8965,70.0027,5622.0
2021-05-06 14:30:00,79.11,79.19,78.83,78.95,17946.0,70.0204,70.0912,69.7726,69.8788,17946.0
2021-05-06 15:00:00,78.98,79.0,78.65,78.73,12813.0,69.9053,69.923,69.6132,69.6841,12813.0
2021-05-06 15:30:00,78.71,79.04,78.63,79.04,81262.0,69.6664,69.9584,69.5955,69.9584,81262.0
2021-05-07 09:30:00,79.0,80.3,78.89,79.93,20881.0,69.923,71.0737,69.8257,70.7462,20881.0
2021-05-07 10:00:00,79.86,80.26,79.71,79.85,23066.0,70.6842,71.0383,70.5515,70.6754,23066.0
2021-05-07 10:30:00,79.89,79.91,79.65,79.81,9876.0,70.7108,70.7285,70.4983,70.64,9876.0
2021-05-07 11:00:00,79.82,79.84,79.67,79.73,22677.0,70.6488,70.6665,70.5161,70.5692,22677.0
2021-05-07 11:30:00,79.79,79.84,79.36,79.4,4725.0,70.6223,70.6665,70.2417,70.2771,4725.0
2021-05-07 12:00:00,79.28,79.52,79.09,79.28,25429.0,70.1709,70.3833,70.0027,70.1709,25429.0
2021-05-07 12:30:00,79.26,79.27,78.69,79.06,37579.0,70.1532,70.162,69.6487,69.9761,37579.0
2021-05-07 13:00:00,79.13,79.33,79.05,79.26,4715.0,70.0381,70.2151,69.9673,70.1532,4715.0
2021-05-07 13:30:00,79.23,79.68,79.2,79.66,13952.0,70.1266,70.5249,70.1001,70.5072,13952.0
2021-05-07 14:00:00,79.67,79.76,79.61,79.64,15295.0,70.5161,70.5957,70.4629,70.4895,15295.0
2021-05-07 14:30:00,79.64,79.84,79.57,79.81,14120.0,70.4895,70.6665,70.4275,70.64,14120.0
2021-05-07 15:00:00,79.78,79.97,79.7,79.92,12119.0,70.6134,70.7816,70.5426,70.7373,12119.0
2021-05-07 15:30:00,79.95,80.06,79.66,79.79,45794.0,70.7639,70.8612,70.5072,70.6223,45794.0
2021-05-10 09:30:00,80.1,80.19,79.6,79.65,6959.0,70.8966,70.9763,70.4541,70.4983,6959.0
2021-05-10 10:00:00,79.61,79.84,79.52,79.54,7483.0,70.4629,70.6665,70.3833,70.401,7483.0
2021-05-10 10:30:00,79.57,80.2,79.57,80.12,9899.0,70.4275,70.9852,70.4275,70.9143,9899.0
2021-05-10 11:00:00,80.06,80.61,80.06,80.54,4700.0,70.8612,71.348,70.8612,71.2861,4700.0
2021-05-10 11:30:00,80.35,80.5,80.07,80.45,14732.0,71.1179,71.2507,70.8701,71.2064,14732.0
2021-05-10 12:00:00,80.51,80.69,80.35,80.35,7314.0,71.2595,71.4189,71.1179,71.1179,7314.0
2021-05-10 12:30:00,80.38,80.67,80.38,80.67,3039.0,71.1445,71.4012,71.1445,71.4012,3039.0
2021-05-10 13:00:00,80.73,81.23,80.73,81.22,10841.0,71.4543,71.8968,71.4543,71.888,10841.0
2021-05-10 13:30:00,81.18,81.51,81.18,81.34,16064.0,71.8526,72.1446,71.8526,71.9942,16064.0
2021-05-10 14:00:00,81.38,81.56,81.13,81.13,11813.0,72.0296,72.1889,71.8083,71.8083,11813.0
2021-05-10 14:30:00,81.13,81.13,80.71,80.82,10456.0,71.8083,71.8083,71.4366,71.5339,10456.0
2021-05-10 15:00:00,80.92,80.98,80.74,80.92,6392.0,71.6224,71.6755,71.4631,71.6224,6392.0
2021-05-10 15:30:00,80.96,81.24,80.88,81.11,38010.0,71.6578,71.9057,71.587,71.7906,38010.0
2021-05-11 09:30:00,80.24,80.24,79.18,79.29,28121.0,71.0206,71.0206,70.0824,70.1797,28121.0
2021-05-11 10:00:00,79.34,79.39,78.91,78.97,48930.0,70.224,70.2682,69.8434,69.8965,48930.0
2021-05-11 10:30:00,78.95,79.19,78.9,79.18,20278.0,69.8788,70.0912,69.8345,70.0824,20278.0
2021-05-11 11:00:00,79.2,79.28,78.93,79.11,67221.0,70.1001,70.1709,69.8611,70.0204,67221.0
2021-05-11 11:30:00,79.16,79.2,78.91,79.13,41324.0,70.0646,70.1001,69.8434,70.0381,41324.0
2021-05-11 12:00:00,79.13,79.24,79.02,79.03,25813.0,70.0381,70.1355,69.9407,69.9496,25813.0
2021-05-11 12:30:00,79.05,79.46,79.05,79.32,5882.0,69.9673,70.3302,69.9673,70.2063,5882.0
2021-05-11 13:00:00,79.33,79.45,79.17,79.39,16726.0,70.2151,70.3213,70.0735,70.2682,16726.0
2021-05-11 13:30:00,79.39,79.89,79.39,79.62,14388.0,70.2682,70.7108,70.2682,70.4718,14388.0
2021-05-11 14:00:00,79.65,79.93,79.59,79.87,12080.0,70.4983,70.7462,70.4452,70.6931,12080.0
2021-05-11 14:30:00,79.86,79.86,79.5,79.61,10912.0,70.6842,70.6842,70.3656,70.4629,10912.0
2021-05-11 15:00:00,79.63,79.75,79.49,79.59,14942.0,70.4806,70.5869,70.3567,70.4452,14942.0
2021-05-11 15:30:00,79.51,79.78,79.27,79.76,45855.0,70.3744,70.6134,70.162,70.5957,45855.0
2021-05-12 09:30:00,79.42,79.69,79.13,79.35,20451.0,70.2948,70.5338,70.0381,70.2328,20451.0
2021-05-12 10:00:00,79.31,79.44,78.88,78.93,38010.0,70.1974,70.3125,69.8168,69.8611,38010.0
2021-05-12 10:30:00,78.82,78.82,78.15,78.23,11969.0,69.7637,69.7637,69.1707,69.2415,11969.0
2021-05-12 11:00:00,78.27,78.92,78.23,78.65,29059.0,69.2769,69.8522,69.2415,69.6132,29059.0
2021-05-12 11:30:00,78.73,79.06,78.51,78.74,16743.0,69.6841,69.9761,69.4893,69.6929,16743.0
2021-05-12 12:00:00,78.74,78.91,78.49,78.8,20323.0,69.6929,69.8434,69.4716,69.746,20323.0
2021-05-12 12:30:00,78.78,79.0,78.74,78.9,16926.0,69.7283,69.923,69.6929,69.8345,16926.0
2021-05-12 13:00:00,78.85,79.38,78.85,79.0,17624.0,69.7903,70.2594,69.7903,69.923,17624.0
2021-05-12 13:30:00,79.01,79.31,78.73,79.31,17195.0,69.9319,70.1974,69.6841,70.1974,17195.0
2021-05-12 14:00:00,79.38,79.5,79.15,79.27,57916.0,70.2594,70.3656,70.0558,70.162,57916.0
2021-05-12 14:30:00,79.23,79.52,79.15,79.33,36684.0,70.1266,70.3833,70.0558,70.2151,36684.0
2021-05-12 15:00:00,79.26,79.43,79.18,79.28,30876.0,70.1532,70.3036,70.0824,70.1709,30876.0
2021-05-12 15:30:00,79.22,79.28,78.81,78.94,95307.0,70.1178,70.1709,69.7549,69.8699,95307.0
2021-05-13 09:30:00,78.65,79.76,78.65,79.76,11677.0,69.6132,70.5957,69.6132,70.5957,11677.0
2021-05-13 10:00:00,79.76,79.77,79.38,79.58,16027.0,70.5957,70.6046,70.2594,70.4364,16027.0
2021-05-13 10:30:00,79.57,79.76,79.57,79.61,4161.0,70.4275,70.5957,70.4275,70.4629,4161.0
2021-05-13 11:00:00,79.63,79.68,79.53,79.55,2800.0,70.4806,70.5249,70.3921,70.4098,2800.0
2021-05-13 11:30:00,79.59,79.84,79.57,79.77,6189.0,70.4452,70.6665,70.4275,70.6046,6189.0
2021-05-13 12:00:00,79.76,80.07,79.72,80.03,2200.0,70.5957,70.8701,70.5603,70.8347,2200.0
2021-05-13 12:30:00,80.03,80.55,80.01,80.45,9710.0,70.8347,71.2949,70.817,71.2064,9710.0
2021-05-13 13:00:00,80.53,80.87,80.51,80.77,19420.0,71.2772,71.5782,71.2595,71.4897,19420.0
2021-05-13 13:30:00,80.82,80.85,80.61,80.69,37719.0,71.5339,71.5605,71.348,71.4189,37719.0
2021-05-13 14:00:00,80.74,81.28,80.7,81.2,16259.0,71.4631,71.9411,71.4277,71.8703,16259.0
2021-05-13 14:30:00,81.27,81.44,80.79,80.93,16289.0,71.9322,72.0827,71.5074,71.6313,16289.0
2021-05-13 15:00:00,80.86,81.24,80.65,81.24,35496.0,71.5693,71.9057,71.3834,71.9057,35496.0
2021-05-13 15:30:00,81.25,81.29,80.88,80.98,40165.0,71.9145,71.9499,71.587,71.6755,40165.0
2021-05-14 09:30:00,81.63,82.68,81.61,82.68,16269.0,72.2508,73.1802,72.2331,73.1802,16269.0
2021-05-14 10:00:00,82.65,83.15,82.37,82.93,27403.0,73.1537,73.5962,72.9058,73.4015,27403.0
2021-05-14 10:30:00,82.91,82.91,82.56,82.63,12980.0,73.3838,73.3838,73.074,73.136,12980.0
2021-05-14 11:00:00,82.62,82.72,82.56,82.63,9264.0,73.1271,73.2156,73.074,73.136,9264.0
2021-05-14 11:30:00,82.61,82.67,82.58,82.6,14077.0,73.1182,73.1714,73.0917,73.1094,14077.0
2021-05-14 12:00:00,82.62,82.82,82.52,82.77,23726.0,73.1271,73.3041,73.0386,73.2599,23726.0
2021-05-14 12:30:00,82.8,82.83,82.56,82.67,32130.0,73.2864,73.313,73.074,73.1714,32130.0
2021-05-14 13:00:00,82.65,82.71,82.57,82.65,13347.0,73.1537,73.2068,73.0828,73.1537,13347.0
2021-05-14 13:30:00,82.6,82.69,82.3,82.33,34526.0,73.1094,73.1891,72.8439,72.8704,34526.0
2021-05-14 14:00:00,82.38,82.43,82.27,82.4,16732.0,72.9147,72.9589,72.8173,72.9324,16732.0
2021-05-14 14:30:00,82.41,82.46,82.35,82.43,20912.0,72.9412,72.9855,72.8881,72.9589,20912.0
2021-05-14 15:00:00,82.46,82.48,82.31,82.43,49097.0,72.9855,73.0032,72.8527,72.9589,49097.0
2021-05-14 15:30:00,82.41,82.66,82.26,82.64,89691.0,72.9412,73.1625,72.8085,73.1448,89691.0
2021-05-17 09:30:00,81.94,82.69,81.94,82.62,38345.0,72.5252,73.1891,72.5252,73.1271,38345.0
2021-05-17 10:00:00,82.4,82.6,82.28,82.28,11980.0,72.9324,73.1094,72.8262,72.8262,11980.0
2021-05-17 10:30:00,82.35,82.46,82.25,82.46,5435.0,72.8881,72.9855,72.7996,72.9855,5435.0
2021-05-17 11:00:00,82.38,82.51,82.3,82.32,8900.0,72.9147,73.0297,72.8439,72.8616,8900.0
2021-05-17 11:30:00,82.36,82.39,82.19,82.25,5732.0,72.897,72.9235,72.7465,72.7996,5732.0
2021-05-17 12:00:00,82.24,82.44,82.22,82.44,10820.0,72.7908,72.9678,72.7731,72.9678,10820.0
2021-05-17 12:30:00,82.4,82.42,82.14,82.18,4220.0,72.9324,72.9501,72.7023,72.7377,4220.0
2021-05-17 13:00:00,82.16,82.27,82.16,82.21,4337.0,72.72,72.8173,72.72,72.7642,4337.0
2021-05-17 13:30:00,82.2,82.33,82.19,82.22,6314.0,72.7554,72.8704,72.7465,72.7731,6314.0
2021-05-17 14:00:00,82.2,82.28,82.14,82.15,3246.0,72.7554,72.8262,72.7023,72.7111,3246.0
2021-05-17 14:30:00,82.2,82.24,82.16,82.22,2513.0,72.7554,72.7908,72.72,72.7731,2513.0
2021-05-17 15:00:00,82.23,82.27,82.15,82.18,11063.0,72.7819,72.8173,72.7111,72.7377,11063.0
2021-05-17 15:30:00,82.15,82.35,82.12,82.19,37257.0,72.7111,72.8881,72.6845,72.7465,37257.0
2021-05-18 09:30:00,82.23,83.19,82.23,82.79,16760.0,72.7819,73.6316,72.7819,73.2776,16760.0
2021-05-18 10:00:00,82.74,83.55,82.74,83.47,15866.0,73.2333,73.9502,73.2333,73.8794,15866.0
2021-05-18 10:30:00,83.48,83.72,83.33,83.52,13341.0,73.8883,74.1007,73.7555,73.9237,13341.0
2021-05-18 11:00:00,83.51,83.66,83.14,83.31,49279.0,73.9148,74.0476,73.5874,73.7378,49279.0
2021-05-18 11:30:00,83.22,83.44,83.08,83.36,29339.0,73.6582,73.8529,73.5342,73.7821,29339.0
2021-05-18 12:00:00,83.36,83.45,83.27,83.45,31059.0,73.7821,73.8617,73.7024,73.8617,31059.0
2021-05-18 12:30:00,83.44,83.83,83.41,83.8,22033.0,73.8529,74.1981,73.8263,74.1715,22033.0
2021-05-18 13:00:00,83.82,84.22,83.82,84.15,11232.0,74.1892,74.5433,74.1892,74.4813,11232.0
2021-05-18 13:30:00,84.12,84.53,84.11,84.53,32924.0,74.4548,74.8176,74.4459,74.8176,32924.0
2021-05-18 14:00:00,84.5,84.56,84.39,84.41,56184.0,74.7911,74.8442,74.6937,74.7114,56184.0
2021-05-18 14:30:00,84.39,84.85,84.18,84.85,44423.0,74.6937,75.1009,74.5079,75.1009,44423.0
2021-05-18 15:00:00,84.86,85.19,84.74,85.18,33468.0,75.1097,75.4018,75.0035,75.393,33468.0
2021-05-18 15:30:00,85.2,85.43,84.52,84.6,93891.0,75.4107,75.6142,74.8088,74.8796,93891.0
2021-05-19 09:30:00,83.74,84.75,83.71,84.67,72097.0,74.1184,75.0124,74.0919,74.9416,72097.0
2021-05-19 10:00:00,84.68,84.73,83.45,83.77,204930.0,74.9504,74.9947,73.8617,74.145,204930.0
2021-05-19 10:30:00,83.76,84.33,83.76,84.07,36508.0,74.1361,74.6406,74.1361,74.4105,36508.0
2021-05-19 11:00:00,84.06,84.84,83.94,84.55,15462.0,74.4016,75.092,74.2954,74.8353,15462.0
2021-05-19 11:30:00,84.5,84.81,84.5,84.56,16632.0,74.7911,75.0655,74.7911,74.8442,16632.0
2021-05-19 12:00:00,84.61,84.79,84.36,84.7,15011.0,74.8885,75.0478,74.6672,74.9681,15011.0
2021-05-19 12:30:00,84.67,84.68,84.43,84.5,19958.0,74.9416,74.9504,74.7291,74.7911,19958.0
2021-05-19 13:00:00,84.55,84.65,84.47,84.55,16223.0,74.8353,74.9239,74.7645,74.8353,16223.0
2021-05-19 13:30:00,84.52,84.56,84.27,84.36,24486.0,74.8088,74.8442,74.5875,74.6672,24486.0
2021-05-19 14:00:00,84.36,84.38,83.32,83.45,30592.0,74.6672,74.6849,73.7467,73.8617,30592.0
2021-05-19 14:30:00,83.5,83.68,83.43,83.5,19992.0,73.906,74.0653,73.844,73.906,19992.0
2021-05-19 15:00:00,83.48,84.01,83.45,83.93,25770.0,73.8883,74.3574,73.8617,74.2866,25770.0
2021-05-19 15:30:00,83.91,83.93,83.68,83.87,71986.0,74.2689,74.2866,74.0653,74.2335,71986.0
2021-05-20 09:30:00,83.99,84.05,83.74,83.97,5258.0,74.3397,74.3928,74.1184,74.322,5258.0
2021-05-20 10:00:00,83.96,83.97,83.62,83.62,27118.0,74.3131,74.322,74.0122,74.0122,27118.0
2021-05-20 10:30:00,83.62,83.63,83.34,83.52,15299.0,74.0122,74.0211,73.7644,73.9237,15299.0
2021-05-20 11:00:00,83.52,83.82,83.49,83.76,26435.0,73.9237,74.1892,73.8971,74.1361,26435.0
2021-05-20 11:30:00,83.72,84.36,83.66,83.97,17500.0,74.1007,74.6672,74.0476,74.322,17500.0
2021-05-20 12:00:00,84.05,84.28,83.92,84.09,11031.0,74.3928,74.5964,74.2777,74.4282,11031.0
2021-05-20 12:30:00,84.2,84.34,84.0,84.31,12512.0,74.5256,74.6495,74.3485,74.6229,12512.0
2021-05-20 13:00:00,84.34,84.42,84.22,84.3,12763.0,74.6495,74.7203,74.5433,74.6141,12763.0
2021-05-20 13:30:00,84.3,84.36,84.16,84.22,18059.0,74.6141,74.6672,74.4902,74.5433,18059.0
2021-05-20 14:00:00,84.24,84.39,84.09,84.37,12111.0,74.561,74.6937,74.4282,74.676,12111.0
2021-05-20 14:30:00,84.37,84.48,84.21,84.44,12353.0,74.676,74.7734,74.5344,74.738,12353.0
2021-05-20 15:00:00,84.45,84.78,84.41,84.78,28224.0,74.7468,75.0389,74.7114,75.0389,28224.0
2021-05-20 15:30:00,84.79,85.21,84.76,85.0,129855.0,75.0478,75.4195,75.0212,75.2336,129855.0
2021-05-21 09:30:00,85.2,85.21,84.33,84.38,39707.0,75.4107,75.4195,74.6406,74.6849,39707.0
2021-05-21 10:00:00,84.37,84.66,84.13,84.61,21598.0,74.676,74.9327,74.4636,74.8885,21598.0
2021-05-21 10:30:00,84.57,84.69,84.22,84.43,15008.0,74.853,74.9593,74.5433,74.7291,15008.0
2021-05-21 11:00:00,84.35,84.67,84.24,84.51,27388.0,74.6583,74.9416,74.561,74.7999,27388.0
2021-05-21 11:30:00,84.51,84.57,83.56,83.56,27719.0,74.7999,74.853,73.9591,73.9591,27719.0
2021-05-21 12:00:00,83.55,83.55,83.07,83.19,10210.0,73.9502,73.9502,73.5254,73.6316,10210.0
2021-05-21 12:30:00,83.13,83.19,82.45,82.47,17911.0,73.5785,73.6316,72.9766,72.9943,17911.0
2021-05-21 13:00:00,82.42,82.81,82.37,82.69,22715.0,72.9501,73.2953,72.9058,73.1891,22715.0
2021-05-21 13:30:00,82.63,82.69,82.55,82.64,13263.0,73.136,73.1891,73.0651,73.1448,13263.0
2021-05-21 14:00:00,82.67,82.67,82.18,82.27,25197.0,73.1714,73.1714,72.7377,72.8173,25197.0
2021-05-21 14:30:00,82.27,82.56,82.17,82.47,25343.0,72.8173,73.074,72.7288,72.9943,25343.0
2021-05-21 15:00:00,82.47,82.56,82.3,82.33,27551.0,72.9943,73.074,72.8439,72.8704,27551.0
2021-05-21 15:30:00,82.37,83.02,82.1,82.68,105296.0,72.9058,73.4811,72.6668,73.1802,105296.0
2021-05-24 09:30:00,83.37,83.37,82.89,82.98,15251.0,73.7909,73.7909,73.3661,73.4457,15251.0
2021-05-24 10:00:00,83.09,83.54,83.09,83.41,17518.0,73.5431,73.9414,73.5431,73.8263,17518.0
2021-05-24 10:30:00,83.3,83.36,82.99,83.1,6558.0,73.729,73.7821,73.4546,73.5519,6558.0
2021-05-24 11:00:00,83.07,83.16,82.89,82.97,5912.0,73.5254,73.6051,73.3661,73.4369,5912.0
2021-05-24 11:30:00,82.96,83.26,82.95,83.26,3397.0,73.428,73.6936,73.4192,73.6936,3397.0
2021-05-24 12:00:00,83.21,83.24,83.0,83.03,13024.0,73.6493,73.6759,73.4634,73.49,13024.0
2021-05-24 12:30:00,83.03,83.18,83.02,83.16,11301.0,73.49,73.6228,73.4811,73.6051,11301.0
2021-05-24 13:00:00,83.15,83.17,82.92,82.95,5480.0,73.5962,73.6139,73.3926,73.4192,5480.0
2021-05-24 13:30:00,82.9,82.91,82.81,82.85,6738.0,73.3749,73.3838,73.2953,73.3307,6738.0
2021-05-24 14:00:00,82.89,82.97,82.87,82.89,4600.0,73.3661,73.4369,73.3484,73.3661,4600.0
2021-05-24 14:30:00,82.93,82.97,82.86,82.89,5361.0,73.4015,73.4369,73.3395,73.3661,5361.0
2021-05-24 15:00:00,82.98,83.08,82.9,83.06,5902.0,73.4457,73.5342,73.3749,73.5165,5902.0
2021-05-24 15:30:00,83.02,83.08,82.84,82.88,24467.0,73.4811,73.5342,73.3218,73.3572,24467.0
2021-05-25 09:30:00,83.11,83.13,82.46,82.87,9581.0,73.5608,73.5785,72.9855,73.3484,9581.0
2021-05-25 10:00:00,82.68,82.85,82.22,82.25,20598.0,73.1802,73.3307,72.7731,72.7996,20598.0
2021-05-25 10:30:00,82.27,82.43,82.01,82.01,39779.0,72.8173,72.9589,72.5872,72.5872,39779.0
2021-05-25 11:00:00,82.01,82.06,81.5,81.96,22623.0,72.5872,72.6314,72.1358,72.5429,22623.0
2021-05-25 11:30:00,81.95,82.22,81.81,81.94,20633.0,72.5341,72.7731,72.4102,72.5252,20633.0
2021-05-25 12:00:00,81.92,82.13,81.89,81.93,30880.0,72.5075,72.6934,72.481,72.5164,30880.0
2021-05-25 12:30:00,81.93,82.28,81.91,82.08,20078.0,72.5164,72.8262,72.4987,72.6491,20078.0
2021-05-25 13:00:00,82.03,82.03,81.69,81.77,17145.0,72.6049,72.6049,72.304,72.3748,17145.0
2021-05-25 13:30:00,81.8,81.8,81.38,81.69,28271.0,72.4013,72.4013,72.0296,72.304,28271.0
2021-05-25 14:00:00,81.77,82.19,81.75,82.09,19729.0,72.3748,72.7465,72.3571,72.658,19729.0
2021-05-25 14:30:00,82.1,82.19,81.83,81.9,14540.0,72.6668,72.7465,72.4279,72.4898,14540.0
2021-05-25 15:00:00,81.81,82.07,81.68,81.71,21698.0,72.4102,72.6403,72.2951,72.3217,21698.0
2021-05-25 15:30:00,81.75,81.84,81.31,81.48,53232.0,72.3571,72.4367,71.9676,72.1181,53232.0
2021-05-26 09:30:00,81.5,81.5,81.01,81.12,10936.0,72.1358,72.1358,71.7021,71.7994,10936.0
2021-05-26 10:00:00,81.18,81.38,81.11,81.33,4900.0,71.8526,72.0296,71.7906,71.9853,4900.0
2021-05-26 10:30:00,81.4,81.45,81.22,81.36,18413.0,72.0473,72.0915,71.888,72.0119,18413.0
2021-05-26 11:00:00,81.41,81.69,81.4,81.4,28389.0,72.0561,72.304,72.0473,72.0473,28389.0
2021-05-26 11:30:00,81.38,81.43,81.01,81.02,5525.0,72.0296,72.0738,71.7021,71.7109,5525.0
2021-05-26 12:00:00,81.01,81.5,81.01,81.5,6150.0,71.7021,72.1358,71.7021,72.1358,6150.0
2021-05-26 12:30:00,81.45,81.6,81.42,81.56,19159.0,72.0915,72.2243,72.065,72.1889,19159.0
2021-05-26 13:00:00,81.61,81.72,81.5,81.62,22372.0,72.2331,72.3305,72.1358,72.242,22372.0
2021-05-26 13:30:00,81.57,81.58,81.17,81.17,24517.0,72.1977,72.2066,71.8437,71.8437,24517.0
2021-05-26 14:00:00,81.16,81.36,81.1,81.1,20241.0,71.8349,72.0119,71.7817,71.7817,20241.0
2021-05-26 14:30:00,81.15,81.21,81.02,81.02,29459.0,71.826,71.8791,71.7109,71.7109,29459.0
2021-05-26 15:00:00,81.06,81.12,81.02,81.02,21767.0,71.7463,71.7994,71.7109,71.7109,21767.0
2021-05-26 15:30:00,81.0,81.53,81.0,81.05,88834.0,71.6932,72.1623,71.6932,71.7375,88834.0
2021-05-27 09:30:00,81.17,81.73,81.14,81.18,12521.0,71.8437,72.3394,71.8171,71.8526,12521.0
2021-05-27 10:00:00,81.14,81.3,81.02,81.1,16540.0,71.8171,71.9588,71.7109,71.7817,16540.0
2021-05-27 10:30:00,81.12,81.25,80.72,80.96,21453.0,71.7994,71.9145,71.4454,71.6578,21453.0
2021-05-27 11:00:00,80.96,81.12,80.75,80.91,23163.0,71.6578,71.7994,71.472,71.6136,23163.0
2021-05-27 11:30:00,80.9,81.08,80.84,80.92,46936.0,71.6047,71.764,71.5516,71.6224,46936.0
2021-05-27 12:00:00,80.91,80.97,80.63,80.68,27100.0,71.6136,71.6667,71.3657,71.41,27100.0
2021-05-27 12:30:00,80.67,80.83,80.64,80.77,8650.0,71.4012,71.5428,71.3746,71.4897,8650.0
2021-05-27 13:00:00,80.72,80.81,80.55,80.67,16312.0,71.4454,71.5251,71.2949,71.4012,16312.0
2021-05-27 13:30:00,80.69,80.91,80.69,80.84,18459.0,71.4189,71.6136,71.4189,71.5516,18459.0
2021-05-27 14:00:00,80.82,80.91,80.7,80.85,12735.0,71.5339,71.6136,71.4277,71.5605,12735.0
2021-05-27 14:30:00,80.83,80.91,80.71,80.91,8300.0,71.5428,71.6136,71.4366,71.6136,8300.0
2021-05-27 15:00:00,80.84,80.9,80.67,80.9,26031.0,71.5516,71.6047,71.4012,71.6047,26031.0
2021-05-27 15:30:00,80.85,80.94,80.65,80.79,76972.0,71.5605,71.6401,71.3834,71.5074,76972.0
2021-05-28 09:30:00,81.0,81.52,80.66,81.26,15013.0,71.6932,72.1535,71.3923,71.9234,15013.0
2021-05-28 10:00:00,81.37,81.37,81.1,81.1,48109.0,72.0207,72.0207,71.7817,71.7817,48109.0
2021-05-28 10:30:00,81.15,81.27,80.94,81.14,91680.0,71.826,71.9322,71.6401,71.8171,91680.0
2021-05-28 11:00:00,81.13,81.17,81.07,81.13,23576.0,71.8083,71.8437,71.7552,71.8083,23576.0
2021-05-28 11:30:00,81.14,81.16,81.0,81.05,31680.0,71.8171,71.8349,71.6932,71.7375,31680.0
2021-05-28 12:00:00,81.06,81.17,81.01,81.08,25210.0,71.7463,71.8437,71.7021,71.764,25210.0
2021-05-28 12:30:00,81.11,81.17,81.06,81.08,19770.0,71.7906,71.8437,71.7463,71.764,19770.0
2021-05-28 13:00:00,81.09,81.15,81.05,81.14,22532.0,71.7729,71.826,71.7375,71.8171,22532.0
2021-05-28 13:30:00,81.14,81.42,81.09,81.38,57488.0,71.8171,72.065,71.7729,72.0296,57488.0
2021-05-28 14:00:00,81.31,81.7,81.27,81.7,139809.0,71.9676,72.3128,71.9322,72.3128,139809.0
2021-05-28 14:30:00,81.74,81.75,81.63,81.67,12871.0,72.3482,72.3571,72.2508,72.2863,12871.0
2021-05-28 15:00:00,81.74,82.0,81.74,81.97,27889.0,72.3482,72.5783,72.3482,72.5518,27889.0
2021-05-28 15:30:00,81.95,82.16,81.6,82.0,106202.0,72.5341,72.72,72.2243,72.5783,106202.0
2021-06-01 09:30:00,83.3,83.88,83.11,83.58,46405.0,73.729,74.2423,73.5608,73.9768,46405.0
2021-06-01 10:00:00,83.67,83.67,83.23,83.49,12972.0,74.0565,74.0565,73.667,73.8971,12972.0
2021-06-01 10:30:00,83.44,83.53,83.24,83.38,5433.0,73.8529,73.9325,73.6759,73.7998,5433.0
2021-06-01 11:00:00,83.48,83.54,83.27,83.29,5521.0,73.8883,73.9414,73.7024,73.7201,5521.0
2021-06-01 11:30:00,83.28,83.52,83.13,83.13,9500.0,73.7113,73.9237,73.5785,73.5785,9500.0
2021-06-01 12:00:00,83.12,83.19,82.8,82.84,7880.0,73.5697,73.6316,73.2864,73.3218,7880.0
2021-06-01 12:30:00,82.9,83.44,82.9,83.16,11790.0,73.3749,73.8529,73.3749,73.6051,11790.0
2021-06-01 13:00:00,83.2,83.25,82.85,82.85,24283.0,73.6405,73.6847,73.3307,73.3307,24283.0
2021-06-01 13:30:00,82.84,83.37,82.82,83.37,22618.0,73.3218,73.7909,73.3041,73.7909,22618.0
2021-06-01 14:00:00,83.36,83.77,83.27,83.37,39298.0,73.7821,74.145,73.7024,73.7909,39298.0
2021-06-01 14:30:00,83.44,83.54,83.21,83.3,17746.0,73.8529,73.9414,73.6493,73.729,17746.0
2021-06-01 15:00:00,83.3,83.37,82.87,82.89,21828.0,73.729,73.7909,73.3484,73.3661,21828.0
2021-06-01 15:30:00,82.82,83.16,82.78,82.97,47712.0,73.3041,73.6051,73.2687,73.4369,47712.0
2021-06-02 09:30:00,83.1,83.77,83.1,83.63,13148.0,73.5519,74.145,73.5519,74.0211,13148.0
2021-06-02 10:00:00,83.75,84.01,83.57,83.57,11443.0,74.1273,74.3574,73.9679,73.9679,11443.0
2021-06-02 10:30:00,83.5,83.56,83.17,83.34,7184.0,73.906,73.9591,73.6139,73.7644,7184.0
2021-06-02 11:00:00,83.34,83.52,83.26,83.46,7212.0,73.7644,73.9237,73.6936,73.8706,7212.0
2021-06-02 11:30:00,83.56,83.69,83.3,83.33,4130.0,73.9591,74.0742,73.729,73.7555,4130.0
2021-06-02 12:00:00,83.35,83.8,83.32,83.78,6484.0,73.7732,74.1715,73.7467,74.1538,6484.0
2021-06-02 12:30:00,83.8,83.92,83.62,83.81,11000.0,74.1715,74.2777,74.0122,74.1804,11000.0
2021-06-02 13:00:00,83.91,84.0,83.72,83.79,9940.0,74.2689,74.3485,74.1007,74.1627,9940.0
2021-06-02 13:30:00,83.76,83.96,83.64,83.75,17444.0,74.1361,74.3131,74.0299,74.1273,17444.0
2021-06-02 14:00:00,83.75,84.14,83.65,84.0,24902.0,74.1273,74.4725,74.0388,74.3485,24902.0
2021-06-02 14:30:00,84.01,84.15,83.76,83.96,44189.0,74.3574,74.4813,74.1361,74.3131,44189.0
2021-06-02 15:00:00,84.02,84.02,83.76,83.88,15577.0,74.3662,74.3662,74.1361,74.2423,15577.0
2021-06-02 15:30:00,83.87,84.26,83.82,84.14,66145.0,74.2335,74.5787,74.1892,74.4725,66145.0
2021-06-03 09:30:00,83.53,83.76,83.2,83.26,11359.0,73.9325,74.1361,73.6405,73.6936,11359.0
2021-06-03 10:00:00,83.21,83.48,83.18,83.29,6480.0,73.6493,73.8883,73.6228,73.7201,6480.0
2021-06-03 10:30:00,83.21,83.32,82.96,82.96,10838.0,73.6493,73.7467,73.428,73.428,10838.0
2021-06-03 11:00:00,82.95,83.07,82.85,83.02,4905.0,73.4192,73.5254,73.3307,73.4811,4905.0
2021-06-03 11:30:00,83.07,83.31,82.99,83.23,10196.0,73.5254,73.7378,73.4546,73.667,10196.0
2021-06-03 12:00:00,83.27,83.38,83.19,83.24,11956.0,73.7024,73.7998,73.6316,73.6759,11956.0
2021-06-03 12:30:00,83.22,83.22,82.92,83.08,9613.0,73.6582,73.6582,73.3926,73.5342,9613.0
2021-06-03 13:00:00,83.07,83.07,82.87,82.91,14463.0,73.5254,73.5254,73.3484,73.3838,14463.0
2021-06-03 13:30:00,82.89,83.54,82.87,83.54,19237.0,73.3661,73.9414,73.3484,73.9414,19237.0
2021-06-03 14:00:00,83.59,83.7,83.45,83.69,19907.0,73.9856,74.083,73.8617,74.0742,19907.0
2021-06-03 14:30:00,83.71,83.71,83.42,83.42,21215.0,74.0919,74.0919,73.8352,73.8352,21215.0
2021-06-03 15:00:00,83.45,83.51,83.12,83.31,9192.0,73.8617,73.9148,73.5697,73.7378,9192.0
2021-06-03 15:30:00,83.25,83.62,83.25,83.33,32151.0,73.6847,74.0122,73.6847,73.7555,32151.0
2021-06-04 09:30:00,83.84,83.84,83.49,83.53,11893.0,74.2069,74.2069,73.8971,73.9325,11893.0
2021-06-04 10:00:00,83.47,83.56,83.03,83.22,5100.0,73.8794,73.9591,73.49,73.6582,5100.0
2021-06-04 10:30:00,83.3,83.6,83.26,83.55,4476.0,73.729,73.9945,73.6936,73.9502,4476.0
2021-06-04 11:00:00,83.56,84.14,83.56,84.14,14984.0,73.9591,74.4725,73.9591,74.4725,14984.0
2021-06-04 11:30:00,84.15,84.52,84.12,84.52,24201.0,74.4813,74.8088,74.4548,74.8088,24201.0
2021-06-04 12:00:00,84.46,84.54,84.15,84.16,9099.0,74.7557,74.8265,74.4813,74.4902,9099.0
2021-06-04 12:30:00,84.1,84.27,83.98,84.04,9091.0,74.4371,74.5875,74.3308,74.3839,9091.0
2021-06-04 13:00:00,83.98,84.05,83.45,83.6,10429.0,74.3308,74.3928,73.8617,73.9945,10429.0
2021-06-04 13:30:00,83.58,83.65,83.32,83.47,12260.0,73.9768,74.0388,73.7467,73.8794,12260.0
2021-06-04 14:00:00,83.54,83.68,83.41,83.59,31158.0,73.9414,74.0653,73.8263,73.9856,31158.0
2021-06-04 14:30:00,83.56,83.89,83.56,83.89,9313.0,73.9591,74.2512,73.9591,74.2512,9313.0
2021-06-04 15:00:00,83.92,84.05,83.81,83.88,12366.0,74.2777,74.3928,74.1804,74.2423,12366.0
2021-06-04 15:30:00,83.91,84.0,83.83,83.94,41287.0,74.2689,74.3485,74.1981,74.2954,41287.0
2021-06-07 09:30:00,84.24,85.85,84.24,85.59,26460.0,74.561,75.986,74.561,75.7559,26460.0
2021-06-07 10:00:00,85.45,85.66,85.3,85.64,13912.0,75.6319,75.8178,75.4992,75.8001,13912.0
2021-06-07 10:30:00,85.64,85.71,85.37,85.5,29521.0,75.8001,75.8621,75.5611,75.6762,29521.0
2021-06-07 11:00:00,85.5,85.6,85.45,85.58,20020.0,75.6762,75.7647,75.6319,75.747,20020.0
2021-06-07 11:30:00,85.6,85.88,85.59,85.86,27973.0,75.7647,76.0125,75.7559,75.9948,27973.0
2021-06-07 12:00:00,85.87,86.19,85.86,86.15,29721.0,76.0037,76.2869,75.9948,76.2515,29721.0
2021-06-07 12:30:00,86.18,86.52,86.16,86.44,27940.0,76.2781,76.579,76.2604,76.5082,27940.0
2021-06-07 13:00:00,86.43,86.43,85.98,86.15,21068.0,76.4993,76.4993,76.101,76.2515,21068.0
2021-06-07 13:30:00,86.16,86.6,86.14,86.52,32001.0,76.2604,76.6498,76.2427,76.579,32001.0
2021-06-07 14:00:00,86.55,86.74,86.48,86.72,21271.0,76.6055,76.7737,76.5436,76.756,21271.0
2021-06-07 14:30:00,86.74,86.86,86.72,86.75,27265.0,76.7737,76.8799,76.756,76.7826,27265.0
2021-06-07 15:00:00,86.71,86.71,86.49,86.51,28371.0,76.7472,76.7472,76.5524,76.5701,28371.0
2021-06-07 15:30:00,86.49,86.74,86.38,86.47,75480.0,76.5524,76.7737,76.4551,76.5347,75480.0
2021-06-08 09:30:00,86.37,86.5,84.74,84.8,21561.0,76.4462,76.5613,75.0035,75.0566,21561.0
2021-06-08 10:00:00,84.82,84.92,84.43,84.47,22589.0,75.0743,75.1628,74.7291,74.7645,22589.0
2021-06-08 10:30:00,84.49,84.95,84.4,84.95,31313.0,74.7822,75.1894,74.7026,75.1894,31313.0
2021-06-08 11:00:00,84.96,84.98,84.59,84.97,29908.0,75.1982,75.2159,74.8708,75.2071,29908.0
2021-06-08 11:30:00,85.05,85.31,84.82,85.15,36052.0,75.2779,75.508,75.0743,75.3664,36052.0
2021-06-08 12:00:00,85.2,85.38,84.89,84.89,31091.0,75.4107,75.57,75.1363,75.1363,31091.0
2021-06-08 12:30:00,84.89,85.43,84.83,85.31,28355.0,75.1363,75.6142,75.0832,75.508,28355.0
2021-06-08 13:00:00,85.36,85.42,85.12,85.26,42203.0,75.5523,75.6054,75.3399,75.4638,42203.0
2021-06-08 13:30:00,85.27,85.39,85.18,85.32,23727.0,75.4726,75.5788,75.393,75.5169,23727.0
2021-06-08 14:00:00,85.31,85.41,85.19,85.21,33171.0,75.508,75.5965,75.4018,75.4195,33171.0
2021-06-08 14:30:00,85.21,85.66,85.17,85.65,33027.0,75.4195,75.8178,75.3841,75.809,33027.0
2021-06-08 15:00:00,85.67,85.81,85.53,85.72,40266.0,75.8267,75.9506,75.7027,75.8709,40266.0
2021-06-08 15:30:00,85.73,85.79,85.21,85.23,147571.0,75.8798,75.9329,75.4195,75.4372,147571.0
2021-06-09 09:30:00,84.83,86.02,84.83,85.73,17510.0,75.0832,76.1364,75.0832,75.8798,17510.0
2021-06-09 10:00:00,85.7,85.94,85.51,85.55,16502.0,75.8532,76.0656,75.685,75.7204,16502.0
2021-06-09 10:30:00,85.51,85.6,85.46,85.54,9781.0,75.685,75.7647,75.6408,75.7116,9781.0
2021-06-09 11:00:00,85.54,85.6,85.29,85.29,15085.0,75.7116,75.7647,75.4903,75.4903,15085.0
2021-06-09 11:30:00,85.31,85.53,85.31,85.41,35568.0,75.508,75.7027,75.508,75.5965,35568.0
2021-06-09 12:00:00,85.45,85.47,85.33,85.47,8208.0,75.6319,75.6496,75.5257,75.6496,8208.0
2021-06-09 12:30:00,85.53,85.54,85.47,85.51,1859.0,75.7027,75.7116,75.6496,75.685,1859.0
2021-06-09 13:00:00,85.54,85.91,85.54,85.79,14505.0,75.7116,76.0391,75.7116,75.9329,14505.0
2021-06-09 13:30:00,85.87,85.96,85.76,85.87,11030.0,76.0037,76.0833,75.9063,76.0037,11030.0
2021-06-09 14:00:00,85.86,85.99,85.69,85.96,8898.0,75.9948,76.1099,75.8444,76.0833,8898.0
2021-06-09 14:30:00,85.98,85.99,85.78,85.87,14709.0,76.101,76.1099,75.924,76.0037,14709.0
2021-06-09 15:00:00,85.86,85.9,85.74,85.79,18775.0,75.9948,76.0302,75.8886,75.9329,18775.0
2021-06-09 15:30:00,85.84,85.88,85.72,85.72,76656.0,75.9771,76.0125,75.8709,75.8709,76656.0
2021-06-10 09:30:00,86.31,86.31,85.74,86.13,42606.0,76.3931,76.3931,75.8886,76.2338,42606.0
2021-06-10 10:00:00,86.18,86.43,85.99,86.33,15749.0,76.2781,76.4993,76.1099,76.4108,15749.0
2021-06-10 10:30:00,86.3,86.38,85.91,85.98,32500.0,76.3843,76.4551,76.0391,76.101,32500.0
2021-06-10 11:00:00,86.02,86.26,85.97,86.15,8442.0,76.1364,76.3489,76.0922,76.2515,8442.0
2021-06-10 11:30:00,86.21,86.26,86.04,86.19,14033.0,76.3046,76.3489,76.1541,76.2869,14033.0
2021-06-10 12:00:00,86.17,86.25,86.12,86.23,6134.0,76.2692,76.34,76.225,76.3223,6134.0
2021-06-10 12:30:00,86.25,86.31,86.22,86.3,8400.0,76.34,76.3931,76.3135,76.3843,8400.0
2021-06-10 13:00:00,86.31,86.42,86.3,86.37,7678.0,76.3931,76.4905,76.3843,76.4462,7678.0
2021-06-10 13:30:00,86.4,86.4,86.23,86.27,12384.0,76.4728,76.4728,76.3223,76.3577,12384.0
2021-06-10 14:00:00,86.26,86.61,86.2,86.57,53077.0,76.3489,76.6587,76.2958,76.6233,53077.0
2021-06-10 14:30:00,86.61,86.65,86.34,86.45,8434.0,76.6587,76.6941,76.4197,76.517,8434.0
2021-06-10 15:00:00,86.45,86.59,86.44,86.52,7132.0,76.517,76.641,76.5082,76.579,7132.0
2021-06-10 15:30:00,86.51,86.55,86.2,86.34,55776.0,76.5701,76.6055,76.2958,76.4197,55776.0
2021-06-11 09:30:00,86.3,86.43,85.92,86.19,6299.0,76.3843,76.4993,76.0479,76.2869,6299.0
2021-06-11 10:00:00,86.23,86.54,86.08,86.09,10799.0,76.3223,76.5967,76.1896,76.1984,10799.0
2021-06-11 10:30:00,86.09,86.21,86.07,86.15,6380.0,76.1984,76.3046,76.1807,76.2515,6380.0
2021-06-11 11:00:00,86.1,86.17,85.89,86.11,15056.0,76.2073,76.2692,76.0214,76.2161,15056.0
2021-06-11 11:30:00,86.1,86.3,86.1,86.27,16790.0,76.2073,76.3843,76.2073,76.3577,16790.0
2021-06-11 12:00:00,86.2,86.24,86.1,86.11,5487.0,76.2958,76.3312,76.2073,76.2161,5487.0
2021-06-11 12:30:00,86.15,86.27,86.12,86.22,59231.0,76.2515,76.3577,76.225,76.3135,59231.0
2021-06-11 13:00:00,86.26,86.27,86.16,86.26,3335.0,76.3489,76.3577,76.2604,76.3489,3335.0
2021-06-11 13:30:00,86.26,86.49,86.23,86.49,2278.0,76.3489,76.5524,76.3223,76.5524,2278.0
2021-06-11 14:00:00,86.49,86.59,86.49,86.58,5672.0,76.5524,76.641,76.5524,76.6321,5672.0
2021-06-11 14:30:00,86.59,86.71,86.59,86.7,4154.0,76.641,76.7472,76.641,76.7383,4154.0
2021-06-11 15:00:00,86.75,86.75,86.46,86.5,5309.0,76.7826,76.7826,76.5259,76.5613,5309.0
2021-06-11 15:30:00,86.52,86.77,86.36,86.56,48793.0,76.579,76.8003,76.4374,76.6144,48793.0
2021-06-14 09:30:00,86.45,86.45,85.98,86.38,20003.0,76.517,76.517,76.101,76.4551,20003.0
2021-06-14 10:00:00,86.39,86.42,86.2,86.27,5500.0,76.4639,76.4905,76.2958,76.3577,5500.0
2021-06-14 10:30:00,86.2,86.45,86.2,86.45,4250.0,76.2958,76.517,76.2958,76.517,4250.0
2021-06-14 11:00:00,86.46,86.58,86.2,86.2,2000.0,76.5259,76.6321,76.2958,76.2958,2000.0
2021-06-14 11:30:00,86.2,86.31,86.2,86.2,3787.0,76.2958,76.3931,76.2958,76.2958,3787.0
2021-06-14 12:00:00,86.2,86.42,86.2,86.34,4400.0,76.2958,76.4905,76.2958,76.4197,4400.0
2021-06-14 12:30:00,86.31,86.33,86.22,86.22,4681.0,76.3931,76.4108,76.3135,76.3135,4681.0
2021-06-14 13:00:00,86.2,86.33,86.2,86.3,3681.0,76.2958,76.4108,76.2958,76.3843,3681.0
2021-06-14 13:30:00,86.3,86.32,86.23,86.24,3200.0,76.3843,76.402,76.3223,76.3312,3200.0
2021-06-14 14:00:00,86.25,86.59,86.2,86.39,33656.0,76.34,76.641,76.2958,76.4639,33656.0
2021-06-14 14:30:00,86.33,86.34,86.11,86.2,9452.0,76.4108,76.4197,76.2161,76.2958,9452.0
2021-06-14 15:00:00,86.2,86.3,86.09,86.14,31571.0,76.2958,76.3843,76.1984,76.2427,31571.0
2021-06-14 15:30:00,86.16,86.2,85.88,86.0,33168.0,76.2604,76.2958,76.0125,76.1187,33168.0
2021-06-15 09:30:00,85.64,85.91,85.35,85.52,121066.0,75.8001,76.0391,75.5434,75.6939,121066.0
2021-06-15 10:00:00,85.52,85.84,85.43,85.58,67521.0,75.6939,75.9771,75.6142,75.747,67521.0
2021-06-15 10:30:00,85.62,85.7,85.37,85.52,20218.0,75.7824,75.8532,75.5611,75.6939,20218.0
2021-06-15 11:00:00,85.48,85.63,85.31,85.31,33131.0,75.6585,75.7913,75.508,75.508,33131.0
2021-06-15 11:30:00,85.27,85.28,84.98,85.11,27033.0,75.4726,75.4815,75.2159,75.331,27033.0
2021-06-15 12:00:00,85.12,85.42,85.08,85.18,38330.0,75.3399,75.6054,75.3045,75.393,38330.0
2021-06-15 12:30:00,85.1,85.17,85.0,85.05,7220.0,75.3222,75.3841,75.2336,75.2779,7220.0
2021-06-15 13:00:00,85.06,85.15,85.0,85.05,59246.0,75.2867,75.3664,75.2336,75.2779,59246.0
2021-06-15 13:30:00,85.03,85.08,84.79,84.9,71130.0,75.2602,75.3045,75.0478,75.1451,71130.0
2021-06-15 14:00:00,84.89,85.07,84.84,84.99,21513.0,75.1363,75.2956,75.092,75.2248,21513.0
2021-06-15 14:30:00,84.91,85.09,84.9,85.09,15224.0,75.154,75.3133,75.1451,75.3133,15224.0
2021-06-15 15:00:00,85.08,85.33,85.01,85.3,8626.0,75.3045,75.5257,75.2425,75.4992,8626.0
2021-06-15 15:30:00,85.25,85.54,85.17,85.29,59082.0,75.4549,75.7116,75.3841,75.4903,59082.0
2021-06-16 09:30:00,85.35,85.51,85.0,85.28,13541.0,75.5434,75.685,75.2336,75.4815,13541.0
2021-06-16 10:00:00,85.33,85.4,85.22,85.39,7107.0,75.5257,75.5877,75.4284,75.5788,7107.0
2021-06-16 10:30:00,85.38,85.38,85.0,85.14,11459.0,75.57,75.57,75.2336,75.3576,11459.0
2021-06-16 11:00:00,85.14,85.33,85.01,85.27,7931.0,75.3576,75.5257,75.2425,75.4726,7931.0
2021-06-16 11:30:00,85.31,85.44,85.17,85.39,9978.0,75.508,75.6231,75.3841,75.5788,9978.0
2021-06-16 12:00:00,85.36,85.39,85.18,85.27,6009.0,75.5523,75.5788,75.393,75.4726,6009.0
2021-06-16 12:30:00,85.3,85.35,85.17,85.24,4422.0,75.4992,75.5434,75.3841,75.4461,4422.0
2021-06-16 13:00:00,85.25,85.29,85.13,85.19,6865.0,75.4549,75.4903,75.3487,75.4018,6865.0
2021-06-16 13:30:00,85.23,85.28,85.15,85.2,6666.0,75.4372,75.4815,75.3664,75.4107,6666.0
2021-06-16 14:00:00,85.19,85.26,84.36,84.54,46898.0,75.4018,75.4638,74.6672,74.8265,46898.0
2021-06-16 14:30:00,84.52,84.65,84.33,84.61,65258.0,74.8088,74.9239,74.6406,74.8885,65258.0
2021-06-16 15:00:00,84.62,84.79,84.53,84.74,23926.0,74.8973,75.0478,74.8176,75.0035,23926.0
2021-06-16 15:30:00,84.74,84.91,84.65,84.77,39933.0,75.0035,75.154,74.9239,75.0301,39933.0
2021-06-17 09:30:00,84.66,85.27,84.42,84.79,25590.0,74.9327,75.4726,74.7203,75.0478,25590.0
2021-06-17 10:00:00,84.71,85.02,84.71,84.89,12558.0,74.977,75.2513,74.977,75.1363,12558.0
2021-06-17 10:30:00,84.84,85.18,84.84,85.07,10925.0,75.092,75.393,75.092,75.2956,10925.0
2021-06-17 11:00:00,84.98,84.98,84.61,84.9,17095.0,75.2159,75.2159,74.8885,75.1451,17095.0
2021-06-17 11:30:00,84.84,85.03,84.54,84.62,13643.0,75.092,75.2602,74.8265,74.8973,13643.0
2021-06-17 12:00:00,84.49,84.64,84.34,84.44,61401.0,74.7822,74.915,74.6495,74.738,61401.0
2021-06-17 12:30:00,84.23,84.42,83.53,84.02,16391.0,74.5521,74.7203,73.9325,74.3662,16391.0
2021-06-17 13:00:00,83.98,84.27,83.89,84.23,7733.0,74.3308,74.5875,74.2512,74.5521,7733.0
2021-06-17 13:30:00,84.21,84.28,83.71,83.87,6539.0,74.5344,74.5964,74.0919,74.2335,6539.0
2021-06-17 14:00:00,83.9,83.9,83.56,83.67,9502.0,74.26,74.26,73.9591,74.0565,9502.0
2021-06-17 14:30:00,83.7,83.7,83.46,83.54,8840.0,74.083,74.083,73.8706,73.9414,8840.0
2021-06-17 15:00:00,83.62,83.71,83.48,83.69,8308.0,74.0122,74.0919,73.8883,74.0742,8308.0
2021-06-17 15:30:00,83.7,83.76,83.48,83.65,56449.0,74.083,74.1361,73.8883,74.0388,56449.0
2021-06-18 09:30:00,83.09,83.43,82.81,82.88,57313.0,73.5431,73.844,73.2953,73.3572,57313.0
2021-06-18 10:00:00,82.9,82.99,82.35,82.45,31535.0,73.3749,73.4546,72.8881,72.9766,31535.0
2021-06-18 10:30:00,82.48,82.74,82.36,82.42,13719.0,73.0032,73.2333,72.897,72.9501,13719.0
2021-06-18 11:00:00,82.33,82.37,81.76,81.77,18204.0,72.8704,72.9058,72.3659,72.3748,18204.0
2021-06-18 11:30:00,81.75,81.84,81.59,81.75,10800.0,72.3571,72.4367,72.2154,72.3571,10800.0
2021-06-18 12:00:00,81.75,81.77,81.53,81.59,5013.0,72.3571,72.3748,72.1623,72.2154,5013.0
2021-06-18 12:30:00,81.64,82.25,81.61,82.25,13111.0,72.2597,72.7996,72.2331,72.7996,13111.0
2021-06-18 13:00:00,82.26,82.8,82.26,82.8,5629.0,72.8085,73.2864,72.8085,73.2864,5629.0
2021-06-18 13:30:00,82.81,82.95,82.62,82.9,9874.0,73.2953,73.4192,73.1271,73.3749,9874.0
2021-06-18 14:00:00,82.88,83.2,82.83,83.2,13084.0,73.3572,73.6405,73.313,73.6405,13084.0
2021-06-18 14:30:00,83.14,83.23,82.73,82.73,6967.0,73.5874,73.667,73.2245,73.2245,6967.0
2021-06-18 15:00:00,82.68,82.76,82.49,82.6,11288.0,73.1802,73.251,73.012,73.1094,11288.0
2021-06-18 15:30:00,82.59,82.99,82.45,82.46,58191.0,73.1005,73.4546,72.9766,72.9855,58191.0
2021-06-21 09:30:00,82.89,83.0,82.13,82.66,11904.0,73.3661,73.4634,72.6934,73.1625,11904.0
2021-06-21 10:00:00,82.66,82.95,82.64,82.79,10881.0,73.1625,73.4192,73.1448,73.2776,10881.0
2021-06-21 10:30:00,82.77,82.79,82.61,82.7,6400.0,73.2599,73.2776,73.1182,73.1979,6400.0
2021-06-21 11:00:00,82.65,82.74,82.59,82.65,13426.0,73.1537,73.2333,73.1005,73.1537,13426.0
2021-06-21 11:30:00,82.7,82.81,82.62,82.68,88473.0,73.1979,73.2953,73.1271,73.1802,88473.0
2021-06-21 12:00:00,82.76,82.77,82.54,82.65,9612.0,73.251,73.2599,73.0563,73.1537,9612.0
2021-06-21 12:30:00,82.67,82.8,82.6,82.76,42500.0,73.1714,73.2864,73.1094,73.251,42500.0
2021-06-21 13:00:00,82.73,82.94,82.67,82.94,2770.0,73.2245,73.4103,73.1714,73.4103,2770.0
2021-06-21 13:30:00,83.0,83.42,83.0,83.29,3643.0,73.4634,73.8352,73.4634,73.7201,3643.0
2021-06-21 14:00:00,83.24,83.29,83.18,83.25,2182.0,73.6759,73.7201,73.6228,73.6847,2182.0
2021-06-21 14:30:00,83.41,83.48,83.34,83.39,2229.0,73.8263,73.8883,73.7644,73.8086,2229.0
2021-06-21 15:00:00,83.41,83.58,83.4,83.4,4710.0,73.8263,73.9768,73.8175,73.8175,4710.0
2021-06-21 15:30:00,83.43,83.81,83.43,83.8,41122.0,73.844,74.1804,73.844,74.1715,41122.0
2021-06-22 09:30:00,83.45,83.7,82.67,83.0,25704.0,73.8617,74.083,73.1714,73.4634,25704.0
2021-06-22 10:00:00,82.98,83.24,82.67,82.67,2516.0,73.4457,73.6759,73.1714,73.1714,2516.0
2021-06-22 10:30:00,82.7,82.7,82.41,82.59,7560.0,73.1979,73.1979,72.9412,73.1005,7560.0
2021-06-22 11:00:00,82.73,83.13,82.68,83.05,10234.0,73.2245,73.5785,73.1802,73.5077,10234.0
2021-06-22 11:30:00,83.01,83.4,82.89,83.26,11421.0,73.4723,73.8175,73.3661,73.6936,11421.0
2021-06-22 12:00:00,83.21,83.24,82.73,83.09,14669.0,73.6493,73.6759,73.2245,73.5431,14669.0
2021-06-22 12:30:00,83.05,83.29,83.03,83.2,9105.0,73.5077,73.7201,73.49,73.6405,9105.0
2021-06-22 13:00:00,83.14,83.16,82.95,83.16,9367.0,73.5874,73.6051,73.4192,73.6051,9367.0
2021-06-22 13:30:00,83.18,83.23,83.0,83.02,5381.0,73.6228,73.667,73.4634,73.4811,5381.0
2021-06-22 14:00:00,83.04,83.19,82.98,83.04,11773.0,73.4988,73.6316,73.4457,73.4988,11773.0
2021-06-22 14:30:00,83.06,83.17,82.99,83.09,7950.0,73.5165,73.6139,73.4546,73.5431,7950.0
2021-06-22 15:00:00,83.07,83.37,83.05,83.36,12378.0,73.5254,73.7909,73.5077,73.7821,12378.0
2021-06-22 15:30:00,83.4,83.46,83.06,83.16,48338.0,73.8175,73.8706,73.5165,73.6051,48338.0
2021-06-23 09:30:00,83.21,83.63,82.85,83.3,18821.0,73.6493,74.0211,73.3307,73.729,18821.0
2021-06-23 10:00:00,83.4,83.49,83.11,83.28,17892.0,73.8175,73.8971,73.5608,73.7113,17892.0
2021-06-23 10:30:00,83.25,83.3,83.13,83.23,8804.0,73.6847,73.729,73.5785,73.667,8804.0
2021-06-23 11:00:00,83.24,83.24,83.07,83.17,8745.0,73.6759,73.6759,73.5254,73.6139,8745.0
2021-06-23 11:30:00,83.19,83.47,83.19,83.35,11886.0,73.6316,73.8794,73.6316,73.7732,11886.0
2021-06-23 12:00:00,83.36,83.76,83.34,83.67,25862.0,73.7821,74.1361,73.7644,74.0565,25862.0
2021-06-23 12:30:00,83.69,83.97,83.64,83.91,15541.0,74.0742,74.322,74.0299,74.2689,15541.0
2021-06-23 13:00:00,83.97,84.15,83.87,84.12,21665.0,74.322,74.4813,74.2335,74.4548,21665.0
2021-06-23 13:30:00,84.24,84.29,83.98,84.11,38385.0,74.561,74.6052,74.3308,74.4459,38385.0
2021-06-23 14:00:00,84.09,84.1,83.81,83.87,30115.0,74.4282,74.4371,74.1804,74.2335,30115.0
2021-06-23 14:30:00,83.85,83.89,83.75,83.82,39328.0,74.2158,74.2512,74.1273,74.1892,39328.0
2021-06-23 15:00:00,83.84,84.03,83.77,83.83,29099.0,74.2069,74.3751,74.145,74.1981,29099.0
2021-06-23 15:30:00,83.76,83.77,83.53,83.63,78081.0,74.1361,74.145,73.9325,74.0211,78081.0
2021-06-24 09:30:00,84.18,84.39,83.75,83.75,31929.0,74.5079,74.6937,74.1273,74.1273,31929.0
2021-06-24 10:00:00,83.92,84.34,83.91,84.34,4195.0,74.2777,74.6495,74.2689,74.6495,4195.0
2021-06-24 10:30:00,84.23,84.27,84.11,84.19,2769.0,74.5521,74.5875,74.4459,74.5167,2769.0
2021-06-24 11:00:00,84.08,84.13,83.87,84.05,38595.0,74.4193,74.4636,74.2335,74.3928,38595.0
2021-06-24 11:30:00,84.01,84.11,83.93,84.01,4633.0,74.3574,74.4459,74.2866,74.3574,4633.0
2021-06-24 12:00:00,83.98,84.43,83.98,84.22,3254.0,74.3308,74.7291,74.3308,74.5433,3254.0
2021-06-24 12:30:00,84.23,84.28,84.13,84.28,2600.0,74.5521,74.5964,74.4636,74.5964,2600.0
2021-06-24 13:00:00,84.33,84.56,84.33,84.54,4801.0,74.6406,74.8442,74.6406,74.8265,4801.0
2021-06-24 13:30:00,84.52,84.61,84.3,84.61,8235.0,74.8088,74.8885,74.6141,74.8885,8235.0
2021-06-24 14:00:00,84.55,85.04,84.53,84.63,24330.0,74.8353,75.269,74.8176,74.9062,24330.0
2021-06-24 14:30:00,84.67,84.81,84.41,84.78,21167.0,74.9416,75.0655,74.7114,75.0389,21167.0
2021-06-24 15:00:00,84.78,84.78,84.32,84.39,5536.0,75.0389,75.0389,74.6318,74.6937,5536.0
2021-06-24 15:30:00,84.31,84.57,84.31,84.55,41168.0,74.6229,74.853,74.6229,74.8353,41168.0
2021-06-25 09:30:00,84.37,84.88,84.25,84.59,8996.0,74.676,75.1274,74.5698,74.8708,8996.0
2021-06-25 10:00:00,84.67,84.97,84.66,84.66,10068.0,74.9416,75.2071,74.9327,74.9327,10068.0
2021-06-25 10:30:00,84.49,84.49,84.15,84.28,6405.0,74.7822,74.7822,74.4813,74.5964,6405.0
2021-06-25 11:00:00,84.22,84.4,84.18,84.19,19814.0,74.5433,74.7026,74.5079,74.5167,19814.0
2021-06-25 11:30:00,84.17,84.49,84.17,84.33,11718.0,74.499,74.7822,74.499,74.6406,11718.0
2021-06-25 12:00:00,84.36,84.66,84.36,84.57,12844.0,74.6672,74.9327,74.6672,74.853,12844.0
2021-06-25 12:30:00,84.59,84.62,84.31,84.45,11999.0,74.8708,74.8973,74.6229,74.7468,11999.0
2021-06-25 13:00:00,84.48,84.7,84.48,84.7,7681.0,74.7734,74.9681,74.7734,74.9681,7681.0
2021-06-25 13:30:00,84.72,84.72,84.35,84.44,16679.0,74.9858,74.9858,74.6583,74.738,16679.0
2021-06-25 14:00:00,84.43,84.45,84.29,84.33,10335.0,74.7291,74.7468,74.6052,74.6406,10335.0
2021-06-25 14:30:00,84.32,84.5,84.19,84.5,14850.0,74.6318,74.7911,74.5167,74.7911,14850.0
2021-06-25 15:00:00,84.5,84.73,84.4,84.65,8510.0,74.7911,74.9947,74.7026,74.9239,8510.0
2021-06-25 15:30:00,84.64,84.73,84.34,84.67,74877.0,74.915,74.9947,74.6495,74.9416,74877.0
2021-06-28 09:30:00,84.73,84.73,84.1,84.2,27413.0,74.9947,74.9947,74.4371,74.5256,27413.0
2021-06-28 10:00:00,84.2,84.37,84.08,84.29,54534.0,74.5256,74.676,74.4193,74.6052,54534.0
2021-06-28 10:30:00,84.19,84.45,84.13,84.38,12137.0,74.5167,74.7468,74.4636,74.6849,12137.0
2021-06-28 11:00:00,84.4,84.55,84.25,84.28,11556.0,74.7026,74.8353,74.5698,74.5964,11556.0
2021-06-28 11:30:00,84.33,84.33,84.22,84.31,9400.0,74.6406,74.6406,74.5433,74.6229,9400.0
2021-06-28 12:00:00,84.27,84.27,83.94,83.94,3011.0,74.5875,74.5875,74.2954,74.2954,3011.0
2021-06-28 12:30:00,83.92,83.93,83.68,83.8,17857.0,74.2777,74.2866,74.0653,74.1715,17857.0
2021-06-28 13:00:00,83.84,83.93,83.7,83.9,7077.0,74.2069,74.2866,74.083,74.26,7077.0
2021-06-28 13:30:00,83.93,84.24,83.93,84.24,9042.0,74.2866,74.561,74.2866,74.561,9042.0
2021-06-28 14:00:00,84.27,84.37,84.21,84.23,3100.0,74.5875,74.676,74.5344,74.5521,3100.0
2021-06-28 14:30:00,84.25,84.42,84.16,84.18,13990.0,74.5698,74.7203,74.4902,74.5079,13990.0
2021-06-28 15:00:00,84.28,84.49,84.18,84.4,6125.0,74.5964,74.7822,74.5079,74.7026,6125.0
2021-06-28 15:30:00,84.38,84.42,84.21,84.33,35541.0,74.6849,74.7203,74.5344,74.6406,35541.0
2021-06-29 09:30:00,84.11,84.49,83.71,83.72,24236.0,74.4459,74.7822,74.0919,74.1007,24236.0
2021-06-29 10:00:00,83.66,83.82,83.55,83.76,8691.0,74.0476,74.1892,73.9502,74.1361,8691.0
2021-06-29 10:30:00,83.8,83.87,83.72,83.86,8809.0,74.1715,74.2335,74.1007,74.2246,8809.0
2021-06-29 11:00:00,83.84,83.92,83.7,83.84,17327.0,74.2069,74.2777,74.083,74.2069,17327.0
2021-06-29 11:30:00,83.83,84.12,83.82,84.1,37832.0,74.1981,74.4548,74.1892,74.4371,37832.0
2021-06-29 12:00:00,84.14,84.58,84.1,84.37,48933.0,74.4725,74.8619,74.4371,74.676,48933.0
2021-06-29 12:30:00,84.34,84.39,83.89,84.04,15740.0,74.6495,74.6937,74.2512,74.3839,15740.0
2021-06-29 13:00:00,84.16,84.17,83.97,84.04,9551.0,74.4902,74.499,74.322,74.3839,9551.0
2021-06-29 13:30:00,84.11,84.22,83.99,84.2,8942.0,74.4459,74.5433,74.3397,74.5256,8942.0
2021-06-29 14:00:00,84.19,84.25,83.99,84.21,3596.0,74.5167,74.5698,74.3397,74.5344,3596.0
2021-06-29 14:30:00,84.19,84.27,83.91,84.16,16733.0,74.5167,74.5875,74.2689,74.4902,16733.0
2021-06-29 15:00:00,84.1,84.18,83.95,84.08,20705.0,74.4371,74.5079,74.3043,74.4193,20705.0
2021-06-29 15:30:00,84.12,84.18,83.96,84.04,60747.0,74.4548,74.5079,74.3131,74.3839,60747.0
2021-06-30 09:30:00,84.38,84.38,83.71,84.06,6350.0,74.6849,74.6849,74.0919,74.4016,6350.0
2021-06-30 10:00:00,83.98,84.21,83.72,83.93,35714.0,74.3308,74.5344,74.1007,74.2866,35714.0
2021-06-30 10:30:00,83.94,84.18,83.8,83.98,26388.0,74.2954,74.5079,74.1715,74.3308,26388.0
2021-06-30 11:00:00,83.98,84.23,83.91,84.18,30924.0,74.3308,74.5521,74.2689,74.5079,30924.0
2021-06-30 11:30:00,84.22,84.22,84.0,84.05,8940.0,74.5433,74.5433,74.3485,74.3928,8940.0
2021-06-30 12:00:00,84.06,84.15,83.96,83.99,7195.0,74.4016,74.4813,74.3131,74.3397,7195.0
2021-06-30 12:30:00,83.98,84.42,83.98,84.11,8692.0,74.3308,74.7203,74.3308,74.4459,8692.0
2021-06-30 13:00:00,84.19,84.49,84.17,84.45,3510.0,74.5167,74.7822,74.499,74.7468,3510.0
2021-06-30 13:30:00,84.46,84.48,84.21,84.37,10436.0,74.7557,74.7734,74.5344,74.676,10436.0
2021-06-30 14:00:00,84.37,84.37,84.01,84.36,10229.0,74.676,74.676,74.3574,74.6672,10229.0
2021-06-30 14:30:00,84.39,84.4,84.11,84.23,7484.0,74.6937,74.7026,74.4459,74.5521,7484.0
2021-06-30 15:00:00,84.25,84.36,84.12,84.36,9480.0,74.5698,74.6672,74.4548,74.6672,9480.0
2021-06-30 15:30:00,84.29,84.53,84.23,84.52,44357.0,74.6052,74.8176,74.5521,74.8088,44357.0
2021-07-01 09:30:00,84.81,84.98,84.61,84.84,10979.0,75.0655,75.2159,74.8885,75.092,10979.0
2021-07-01 10:00:00,84.71,84.81,84.35,84.48,9923.0,74.977,75.0655,74.6583,74.7734,9923.0
2021-07-01 10:30:00,84.43,84.58,83.98,84.58,20488.0,74.7291,74.8619,74.3308,74.8619,20488.0
2021-07-01 11:00:00,84.57,84.68,84.37,84.57,8800.0,74.853,74.9504,74.676,74.853,8800.0
2021-07-01 11:30:00,84.63,84.86,84.63,84.86,3588.0,74.9062,75.1097,74.9062,75.1097,3588.0
2021-07-01 12:00:00,84.85,84.95,84.67,84.95,59429.0,75.1009,75.1894,74.9416,75.1894,59429.0
2021-07-01 12:30:00,84.94,84.98,84.72,84.9,12664.0,75.1805,75.2159,74.9858,75.1451,12664.0
2021-07-01 13:00:00,84.88,85.14,84.8,85.04,19692.0,75.1274,75.3576,75.0566,75.269,19692.0
2021-07-01 13:30:00,85.16,85.56,85.05,85.05,36471.0,75.3753,75.7293,75.2779,75.2779,36471.0
2021-07-01 14:00:00,85.03,85.14,84.93,85.06,8117.0,75.2602,75.3576,75.1717,75.2867,8117.0
2021-07-01 14:30:00,85.01,85.08,84.71,84.74,23410.0,75.2425,75.3045,74.977,75.0035,23410.0
2021-07-01 15:00:00,84.69,84.77,84.5,84.5,23621.0,74.9593,75.0301,74.7911,74.7911,23621.0
2021-07-01 15:30:00,84.41,84.57,84.32,84.5,112313.0,74.7114,74.853,74.6318,74.7911,112313.0
2021-07-02 09:30:00,84.59,84.7,83.98,84.35,10754.0,74.8708,74.9681,74.3308,74.6583,10754.0
2021-07-02 10:00:00,84.4,84.52,84.13,84.49,4987.0,74.7026,74.8088,74.4636,74.7822,4987.0
2021-07-02 10:30:00,84.54,84.64,84.24,84.48,4769.0,74.8265,74.915,74.561,74.7734,4769.0
2021-07-02 11:00:00,84.47,84.47,84.34,84.38,6726.0,74.7645,74.7645,74.6495,74.6849,6726.0
2021-07-02 11:30:00,84.42,84.42,84.09,84.23,12959.0,74.7203,74.7203,74.4282,74.5521,12959.0
2021-07-02 12:00:00,84.15,84.34,84.11,84.31,3930.0,74.4813,74.6495,74.4459,74.6229,3930.0
2021-07-02 12:30:00,84.32,84.48,84.3,84.48,3762.0,74.6318,74.7734,74.6141,74.7734,3762.0
2021-07-02 13:00:00,84.42,84.67,84.42,84.61,4072.0,74.7203,74.9416,74.7203,74.8885,4072.0
2021-07-02 13:30:00,84.66,84.84,84.62,84.77,12037.0,74.9327,75.092,74.8973,75.0301,12037.0
2021-07-02 14:00:00,84.7,85.1,84.7,84.93,2616.0,74.9681,75.3222,74.9681,75.1717,2616.0
2021-07-02 14:30:00,84.89,85.05,84.74,84.85,3578.0,75.1363,75.2779,75.0035,75.1009,3578.0
2021-07-02 15:00:00,84.85,84.99,84.77,84.93,4610.0,75.1009,75.2248,75.0301,75.1717,4610.0
2021-07-02 15:30:00,84.96,84.96,84.71,84.94,22129.0,75.1982,75.1982,74.977,75.1805,22129.0
2021-07-06 09:30:00,84.84,84.84,83.78,83.85,8457.0,75.092,75.092,74.1538,74.2158,8457.0
2021-07-06 10:00:00,83.73,83.92,83.51,83.62,29978.0,74.1096,74.2777,73.9148,74.0122,29978.0
2021-07-06 10:30:00,83.6,83.81,83.43,83.56,40062.0,73.9945,74.1804,73.844,73.9591,40062.0
2021-07-06 11:00:00,83.55,83.88,83.49,83.78,18471.0,73.9502,74.2423,73.8971,74.1538,18471.0
2021-07-06 11:30:00,83.87,84.38,83.86,84.24,7608.0,74.2335,74.6849,74.2246,74.561,7608.0
2021-07-06 12:00:00,84.25,84.33,84.03,84.04,3902.0,74.5698,74.6406,74.3751,74.3839,3902.0
2021-07-06 12:30:00,83.86,84.13,83.74,83.87,8479.0,74.2246,74.4636,74.1184,74.2335,8479.0
2021-07-06 13:00:00,83.92,84.04,83.89,83.97,3909.0,74.2777,74.3839,74.2512,74.322,3909.0
2021-07-06 13:30:00,83.99,84.38,83.99,84.32,5164.0,74.3397,74.6849,74.3397,74.6318,5164.0
2021-07-06 14:00:00,84.31,84.31,84.02,84.26,7350.0,74.6229,74.6229,74.3662,74.5787,7350.0
2021-07-06 14:30:00,84.16,84.4,84.06,84.31,5170.0,74.4902,74.7026,74.4016,74.6229,5170.0
2021-07-06 15:00:00,84.23,84.37,84.15,84.33,5801.0,74.5521,74.676,74.4813,74.6406,5801.0
2021-07-06 15:30:00,84.27,84.45,84.19,84.29,25165.0,74.5875,74.7468,74.5167,74.6052,25165.0
2021-07-07 09:30:00,84.39,84.78,84.39,84.53,3251.0,74.6937,75.0389,74.6937,74.8176,3251.0
2021-07-07 10:00:00,84.41,84.62,83.78,84.02,23985.0,74.7114,74.8973,74.1538,74.3662,23985.0
2021-07-07 10:30:00,83.93,84.11,83.78,83.84,5700.0,74.2866,74.4459,74.1538,74.2069,5700.0
2021-07-07 11:00:00,83.85,84.17,83.83,83.86,3600.0,74.2158,74.499,74.1981,74.2246,3600.0
2021-07-07 11:30:00,83.94,84.07,83.86,83.96,7240.0,74.2954,74.4105,74.2246,74.3131,7240.0
2021-07-07 12:00:00,83.99,84.18,83.8,83.98,33117.0,74.3397,74.5079,74.1715,74.3308,33117.0
2021-07-07 12:30:00,83.99,84.35,83.99,84.33,2900.0,74.3397,74.6583,74.3397,74.6406,2900.0
2021-07-07 13:00:00,84.29,84.33,84.15,84.33,3970.0,74.6052,74.6406,74.4813,74.6406,3970.0
2021-07-07 13:30:00,84.39,84.76,84.39,84.71,9554.0,74.6937,75.0212,74.6937,74.977,9554.0
2021-07-07 14:00:00,84.67,85.1,84.62,84.96,7511.0,74.9416,75.3222,74.8973,75.1982,7511.0
2021-07-07 14:30:00,85.03,85.2,84.92,85.05,8832.0,75.2602,75.4107,75.1628,75.2779,8832.0
2021-07-07 15:00:00,85.08,85.54,84.9,85.2,25962.0,75.3045,75.7116,75.1451,75.4107,25962.0
2021-07-07 15:30:00,85.25,85.32,85.08,85.13,72793.0,75.4549,75.5169,75.3045,75.3487,72793.0
2021-07-08 09:30:00,84.19,84.22,83.75,84.05,10536.0,74.5167,74.5433,74.1273,74.3928,10536.0
2021-07-08 10:00:00,84.03,84.04,83.61,83.74,14558.0,74.3751,74.3839,74.0034,74.1184,14558.0
2021-07-08 10:30:00,83.7,84.64,83.57,84.3,17659.0,74.083,74.915,73.9679,74.6141,17659.0
2021-07-08 11:00:00,84.21,84.33,84.07,84.1,21890.0,74.5344,74.6406,74.4105,74.4371,21890.0
2021-07-08 11:30:00,84.13,84.33,84.04,84.13,16958.0,74.4636,74.6406,74.3839,74.4636,16958.0
2021-07-08 12:00:00,84.15,84.18,83.69,83.93,25051.0,74.4813,74.5079,74.0742,74.2866,25051.0
2021-07-08 12:30:00,83.92,83.96,83.68,83.77,6711.0,74.2777,74.3131,74.0653,74.145,6711.0
2021-07-08 13:00:00,83.82,83.83,83.49,83.65,8000.0,74.1892,74.1981,73.8971,74.0388,8000.0
2021-07-08 13:30:00,83.61,83.61,83.4,83.61,8005.0,74.0034,74.0034,73.8175,74.0034,8005.0
2021-07-08 14:00:00,83.57,83.62,83.25,83.27,10698.0,73.9679,74.0122,73.6847,73.7024,10698.0
2021-07-08 14:30:00,83.26,83.35,82.85,83.27,12927.0,73.6936,73.7732,73.3307,73.7024,12927.0
2021-07-08 15:00:00,83.24,83.44,83.24,83.35,12255.0,73.6759,73.8529,73.6759,73.7732,12255.0
2021-07-08 15:30:00,83.39,83.69,83.29,83.48,98641.0,73.8086,74.0742,73.7201,73.8883,98641.0
2021-07-09 09:30:00,83.64,84.32,83.64,84.04,5458.0,74.0299,74.6318,74.0299,74.3839,5458.0
2021-07-09 10:00:00,84.0,84.04,83.67,83.67,6118.0,74.3485,74.3839,74.0565,74.0565,6118.0
2021-07-09 10:30:00,83.65,83.74,83.46,83.59,5453.0,74.0388,74.1184,73.8706,73.9856,5453.0
2021-07-09 11:00:00,83.59,83.65,83.16,83.28,9558.0,73.9856,74.0388,73.6051,73.7113,9558.0
2021-07-09 11:30:00,83.32,83.56,83.26,83.29,12323.0,73.7467,73.9591,73.6936,73.7201,12323.0
2021-07-09 12:00:00,83.28,83.61,83.26,83.46,19300.0,73.7113,74.0034,73.6936,73.8706,19300.0
2021-07-09 12:30:00,83.49,83.71,83.34,83.36,10509.0,73.8971,74.0919,73.7644,73.7821,10509.0
2021-07-09 13:00:00,83.35,83.58,83.3,83.38,14198.0,73.7732,73.9768,73.729,73.7998,14198.0
2021-07-09 13:30:00,83.38,83.38,83.14,83.21,15022.0,73.7998,73.7998,73.5874,73.6493,15022.0
2021-07-09 14:00:00,83.25,83.26,83.1,83.2,6495.0,73.6847,73.6936,73.5519,73.6405,6495.0
2021-07-09 14:30:00,83.25,83.34,83.24,83.32,5378.0,73.6847,73.7644,73.6759,73.7467,5378.0
2021-07-09 15:00:00,83.3,83.49,83.27,83.29,6788.0,73.729,73.8971,73.7024,73.7201,6788.0
2021-07-09 15:30:00,83.32,83.6,83.31,83.58,45113.0,73.7467,73.9945,73.7378,73.9768,45113.0
2021-07-12 09:30:00,83.13,83.68,83.13,83.68,5914.0,73.5785,74.0653,73.5785,74.0653,5914.0
2021-07-12 10:00:00,83.62,83.97,83.55,83.55,9141.0,74.0122,74.322,73.9502,73.9502,9141.0
2021-07-12 10:30:00,83.61,83.9,83.58,83.72,7104.0,74.0034,74.26,73.9768,74.1007,7104.0
2021-07-12 11:00:00,83.75,83.79,83.61,83.79,2770.0,74.1273,74.1627,74.0034,74.1627,2770.0
2021-07-12 11:30:00,83.79,83.8,83.57,83.62,3792.0,74.1627,74.1715,73.9679,74.0122,3792.0
2021-07-12 12:00:00,83.63,83.94,83.63,83.91,8046.0,74.0211,74.2954,74.0211,74.2689,8046.0
2021-07-12 12:30:00,83.91,83.92,83.75,83.75,920.0,74.2689,74.2777,74.1273,74.1273,920.0
2021-07-12 13:00:00,83.76,83.9,83.7,83.88,2289.0,74.1361,74.26,74.083,74.2423,2289.0
2021-07-12 13:30:00,83.86,84.06,83.81,84.01,4404.0,74.2246,74.4016,74.1804,74.3574,4404.0
2021-07-12 14:00:00,83.99,84.18,83.96,83.96,10705.0,74.3397,74.5079,74.3131,74.3131,10705.0
2021-07-12 14:30:00,84.05,84.19,84.0,84.16,3505.0,74.3928,74.5167,74.3485,74.4902,3505.0
2021-07-12 15:00:00,84.19,84.21,84.09,84.09,6138.0,74.5167,74.5344,74.4282,74.4282,6138.0
2021-07-12 15:30:00,84.09,84.23,83.98,84.14,22115.0,74.4282,74.5521,74.3308,74.4725,22115.0
2021-07-13 09:30:00,84.0,84.04,83.88,84.04,1767.0,74.3485,74.3839,74.2423,74.3839,1767.0
2021-07-13 10:00:00,84.06,84.29,84.06,84.13,4966.0,74.4016,74.6052,74.4016,74.4636,4966.0
2021-07-13 10:30:00,84.13,84.16,83.9,84.01,5500.0,74.4636,74.4902,74.26,74.3574,5500.0
2021-07-13 11:00:00,84.04,84.07,83.72,83.91,5536.0,74.3839,74.4105,74.1007,74.2689,5536.0
2021-07-13 11:30:00,83.91,84.14,83.9,84.11,3473.0,74.2689,74.4725,74.26,74.4459,3473.0
2021-07-13 12:00:00,84.16,84.24,83.76,83.76,15937.0,74.4902,74.561,74.1361,74.1361,15937.0
2021-07-13 12:30:00,83.74,83.87,83.67,83.71,3300.0,74.1184,74.2335,74.0565,74.0919,3300.0
2021-07-13 13:00:00,83.7,83.78,83.54,83.71,1451.0,74.083,74.1538,73.9414,74.0919,1451.0
2021-07-13 13:30:00,83.71,83.76,83.48,83.51,3684.0,74.0919,74.1361,73.8883,73.9148,3684.0
2021-07-13 14:00:00,83.49,83.5,83.26,83.29,5445.0,73.8971,73.906,73.6936,73.7201,5445.0
2021-07-13 14:30:00,83.37,83.75,83.37,83.56,3922.0,73.7909,74.1273,73.7909,73.9591,3922.0
2021-07-13 15:00:00,83.6,83.69,83.32,83.39,4504.0,73.9945,74.0742,73.7467,73.8086,4504.0
2021-07-13 15:30:00,83.4,83.41,82.78,83.06,42646.0,73.8175,73.8263,73.2687,73.5165,42646.0
2021-07-14 09:30:00,83.33,84.06,83.2,83.77,30759.0,73.7555,74.4016,73.6405,74.145,30759.0
2021-07-14 10:00:00,83.85,83.85,83.42,83.44,15311.0,74.2158,74.2158,73.8352,73.8529,15311.0
2021-07-14 10:30:00,83.5,83.63,83.38,83.63,7911.0,73.906,74.0211,73.7998,74.0211,7911.0
2021-07-14 11:00:00,83.55,83.63,83.32,83.42,10475.0,73.9502,74.0211,73.7467,73.8352,10475.0
2021-07-14 11:30:00,83.44,83.44,82.82,82.92,11684.0,73.8529,73.8529,73.3041,73.3926,11684.0
2021-07-14 12:00:00,82.95,83.67,82.95,83.57,14239.0,73.4192,74.0565,73.4192,73.9679,14239.0
2021-07-14 12:30:00,83.63,83.85,83.62,83.75,6634.0,74.0211,74.2158,74.0122,74.1273,6634.0
2021-07-14 13:00:00,83.75,83.88,83.71,83.74,4063.0,74.1273,74.2423,74.0919,74.1184,4063.0
2021-07-14 13:30:00,83.77,83.92,83.64,83.89,4669.0,74.145,74.2777,74.0299,74.2512,4669.0
2021-07-14 14:00:00,83.89,84.0,83.82,83.98,8178.0,74.2512,74.3485,74.1892,74.3308,8178.0
2021-07-14 14:30:00,83.99,84.18,83.96,83.97,5490.0,74.3397,74.5079,74.3131,74.322,5490.0
2021-07-14 15:00:00,83.98,84.17,83.95,84.06,9556.0,74.3308,74.499,74.3043,74.4016,9556.0
2021-07-14 15:30:00,84.08,84.4,83.86,84.23,43411.0,74.4193,74.7026,74.2246,74.5521,43411.0
2021-07-15 09:30:00,83.74,84.23,83.72,84.13,12220.0,74.1184,74.5521,74.1007,74.4636,12220.0
2021-07-15 10:00:00,84.07,84.27,84.0,84.07,13915.0,74.4105,74.5875,74.3485,74.4105,13915.0
2021-07-15 10:30:00,84.13,84.96,83.97,84.92,11771.0,74.4636,75.1982,74.322,75.1628,11771.0
2021-07-15 11:00:00,84.9,84.9,84.47,84.63,10900.0,75.1451,75.1451,74.7645,74.9062,10900.0
2021-07-15 11:30:00,84.65,85.2,84.5,84.93,9718.0,74.9239,75.4107,74.7911,75.1717,9718.0
2021-07-15 12:00:00,84.95,85.18,84.82,85.08,6200.0,75.1894,75.393,75.0743,75.3045,6200.0
2021-07-15 12:30:00,85.05,85.3,84.89,85.3,7800.0,75.2779,75.4992,75.1363,75.4992,7800.0
2021-07-15 13:00:00,85.27,85.47,85.01,85.47,6727.0,75.4726,75.6496,75.2425,75.6496,6727.0
2021-07-15 13:30:00,85.5,85.59,85.1,85.16,9275.0,75.6762,75.7559,75.3222,75.3753,9275.0
2021-07-15 14:00:00,85.28,85.65,85.28,85.56,10162.0,75.4815,75.809,75.4815,75.7293,10162.0
2021-07-15 14:30:00,85.55,85.7,85.54,85.7,11586.0,75.7204,75.8532,75.7116,75.8532,11586.0
2021-07-15 15:00:00,85.71,85.72,85.05,85.18,9530.0,75.8621,75.8709,75.2779,75.393,9530.0
2021-07-15 15:30:00,85.2,85.21,84.85,85.1,37254.0,75.4107,75.4195,75.1009,75.3222,37254.0
2021-07-16 09:30:00,85.59,85.69,85.31,85.69,5637.0,75.7559,75.8444,75.508,75.8444,5637.0
2021-07-16 10:00:00,85.69,85.74,85.31,85.31,17937.0,75.8444,75.8886,75.508,75.508,17937.0
2021-07-16 10:30:00,85.38,85.56,85.33,85.56,9926.0,75.57,75.7293,75.5257,75.7293,9926.0
2021-07-16 11:00:00,85.59,85.59,85.08,85.26,6035.0,75.7559,75.7559,75.3045,75.4638,6035.0
2021-07-16 11:30:00,85.37,85.56,85.27,85.48,4275.0,75.5611,75.7293,75.4726,75.6585,4275.0
2021-07-16 12:00:00,85.55,85.78,85.46,85.73,6381.0,75.7204,75.924,75.6408,75.8798,6381.0
2021-07-16 12:30:00,85.54,85.76,85.5,85.76,7131.0,75.7116,75.9063,75.6762,75.9063,7131.0
2021-07-16 13:00:00,85.76,85.83,85.65,85.78,16685.0,75.9063,75.9683,75.809,75.924,16685.0
2021-07-16 13:30:00,85.75,85.78,85.56,85.6,8065.0,75.8975,75.924,75.7293,75.7647,8065.0
2021-07-16 14:00:00,85.64,85.87,85.59,85.78,9560.0,75.8001,76.0037,75.7559,75.924,9560.0
2021-07-16 14:30:00,85.77,85.85,85.61,85.7,11751.0,75.9152,75.986,75.7736,75.8532,11751.0
2021-07-16 15:00:00,85.76,85.76,85.39,85.48,7497.0,75.9063,75.9063,75.5788,75.6585,7497.0
2021-07-16 15:30:00,85.48,85.72,85.37,85.6,103146.0,75.6585,75.8709,75.5611,75.7647,103146.0
2021-07-19 09:30:00,85.22,85.22,83.6,84.04,15797.0,75.4284,75.4284,73.9945,74.3839,15797.0
2021-07-19 10:00:00,84.04,84.04,82.92,82.92,9362.0,74.3839,74.3839,73.3926,73.3926,9362.0
2021-07-19 10:30:00,82.83,83.07,82.63,82.64,17127.0,73.313,73.5254,73.136,73.1448,17127.0
2021-07-19 11:00:00,82.67,83.05,82.48,82.84,21102.0,73.1714,73.5077,73.0032,73.3218,21102.0
2021-07-19 11:30:00,82.88,83.27,82.8,83.17,14109.0,73.3572,73.7024,73.2864,73.6139,14109.0
2021-07-19 12:00:00,83.16,83.18,82.69,82.69,5929.0,73.6051,73.6228,73.1891,73.1891,5929.0
2021-07-19 12:30:00,82.65,82.66,82.14,82.37,19691.0,73.1537,73.1625,72.7023,72.9058,19691.0
2021-07-19 13:00:00,82.43,82.59,82.25,82.59,8459.0,72.9589,73.1005,72.7996,73.1005,8459.0
2021-07-19 13:30:00,82.69,82.83,82.52,82.63,15584.0,73.1891,73.313,73.0386,73.136,15584.0
2021-07-19 14:00:00,82.65,83.36,82.64,83.36,21144.0,73.1537,73.7821,73.1448,73.7821,21144.0
2021-07-19 14:30:00,83.35,83.38,82.96,82.96,15296.0,73.7732,73.7998,73.428,73.428,15296.0
2021-07-19 15:00:00,83.0,83.04,82.43,82.47,23515.0,73.4634,73.4988,72.9589,72.9943,23515.0
2021-07-19 15:30:00,82.44,83.12,82.4,83.0,88211.0,72.9678,73.5697,72.9324,73.4634,88211.0
2021-07-20 09:30:00,83.12,83.84,82.44,83.67,6750.0,73.5697,74.2069,72.9678,74.0565,6750.0
2021-07-20 10:00:00,83.8,83.94,83.11,83.35,17494.0,74.1715,74.2954,73.5608,73.7732,17494.0
2021-07-20 10:30:00,83.36,83.36,82.8,82.9,20990.0,73.7821,73.7821,73.2864,73.3749,20990.0
2021-07-20 11:00:00,82.83,83.01,82.67,82.67,27677.0,73.313,73.4723,73.1714,73.1714,27677.0
2021-07-20 11:30:00,82.7,82.8,82.53,82.74,10504.0,73.1979,73.2864,73.0474,73.2333,10504.0
2021-07-20 12:00:00,82.7,82.7,82.36,82.38,9460.0,73.1979,73.1979,72.897,72.9147,9460.0
2021-07-20 12:30:00,82.38,82.76,82.38,82.71,11516.0,72.9147,73.251,72.9147,73.2068,11516.0
2021-07-20 13:00:00,82.68,82.74,82.39,82.4,6113.0,73.1802,73.2333,72.9235,72.9324,6113.0
2021-07-20 13:30:00,82.41,82.48,82.39,82.45,4500.0,72.9412,73.0032,72.9235,72.9766,4500.0
2021-07-20 14:00:00,82.43,82.48,82.22,82.22,11910.0,72.9589,73.0032,72.7731,72.7731,11910.0
2021-07-20 14:30:00,82.28,82.33,82.21,82.23,13937.0,72.8262,72.8704,72.7642,72.7819,13937.0
2021-07-20 15:00:00,82.23,82.32,82.19,82.24,16967.0,72.7819,72.8616,72.7465,72.7908,16967.0
2021-07-20 15:30:00,82.26,82.31,81.69,81.74,102508.0,72.8085,72.8527,72.304,72.3482,102508.0
2021-07-21 09:30:00,82.48,83.12,82.0,83.0,12553.0,73.0032,73.5697,72.5783,73.4634,12553.0
2021-07-21 10:00:00,83.05,83.05,82.58,83.04,14735.0,73.5077,73.5077,73.0917,73.4988,14735.0
2021-07-21 10:30:00,83.04,83.11,82.72,82.95,57598.0,73.4988,73.5608,73.2156,73.4192,57598.0
2021-07-21 11:00:00,82.95,83.06,82.7,82.76,18009.0,73.4192,73.5165,73.1979,73.251,18009.0
2021-07-21 11:30:00,82.75,83.11,82.72,82.99,52179.0,73.2422,73.5608,73.2156,73.4546,52179.0
2021-07-21 12:00:00,83.04,83.33,83.04,83.12,18163.0,73.4988,73.7555,73.4988,73.5697,18163.0
2021-07-21 12:30:00,83.15,83.15,82.99,83.0,6219.0,73.5962,73.5962,73.4546,73.4634,6219.0
2021-07-21 13:00:00,82.99,83.11,82.78,83.01,50491.0,73.4546,73.5608,73.2687,73.4723,50491.0
2021-07-21 13:30:00,83.02,83.02,82.96,83.0,13233.0,73.4811,73.4811,73.428,73.4634,13233.0
2021-07-21 14:00:00,83.0,83.03,82.88,82.95,10442.0,73.4634,73.49,73.3572,73.4192,10442.0
2021-07-21 14:30:00,83.0,83.04,82.94,82.97,8032.0,73.4634,73.4988,73.4103,73.4369,8032.0
2021-07-21 15:00:00,83.0,83.04,82.89,82.92,22508.0,73.4634,73.4988,73.3661,73.3926,22508.0
2021-07-21 15:30:00,82.96,83.08,82.87,83.0,51109.0,73.428,73.5342,73.3484,73.4634,51109.0
2021-07-22 09:30:00,83.44,83.44,82.73,82.73,1877.0,73.8529,73.8529,73.2245,73.2245,1877.0
2021-07-22 10:00:00,82.9,82.95,82.3,82.3,5547.0,73.3749,73.4192,72.8439,72.8439,5547.0
2021-07-22 10:30:00,82.25,82.51,82.2,82.37,2238.0,72.7996,73.0297,72.7554,72.9058,2238.0
2021-07-22 11:00:00,82.35,82.37,82.26,82.26,3430.0,72.8881,72.9058,72.8085,72.8085,3430.0
2021-07-22 11:30:00,82.2,82.23,82.09,82.1,4000.0,72.7554,72.7819,72.658,72.6668,4000.0
2021-07-22 12:00:00,82.08,82.09,81.9,81.97,10210.0,72.6491,72.658,72.4898,72.5518,10210.0
2021-07-22 12:30:00,81.96,82.04,81.87,82.0,9539.0,72.5429,72.6137,72.4633,72.5783,9539.0
2021-07-22 13:00:00,82.0,82.0,81.84,81.99,10583.0,72.5783,72.5783,72.4367,72.5695,10583.0
2021-07-22 13:30:00,81.98,82.43,81.96,82.4,19729.0,72.5606,72.9589,72.5429,72.9324,19729.0
2021-07-22 14:00:00,82.4,82.43,82.13,82.41,54223.0,72.9324,72.9589,72.6934,72.9412,54223.0
2021-07-22 14:30:00,82.46,82.51,82.2,82.28,13787.0,72.9855,73.0297,72.7554,72.8262,13787.0
2021-07-22 15:00:00,82.3,82.31,82.1,82.2,23712.0,72.8439,72.8527,72.6668,72.7554,23712.0
2021-07-22 15:30:00,82.19,82.27,81.93,82.02,93860.0,72.7465,72.8173,72.5164,72.596,93860.0
2021-07-23 09:30:00,82.6,82.81,82.36,82.57,10483.0,73.1094,73.2953,72.897,73.0828,10483.0
2021-07-23 10:00:00,82.64,82.8,82.37,82.73,7436.0,73.1448,73.2864,72.9058,73.2245,7436.0
2021-07-23 10:30:00,82.59,82.8,82.18,82.49,8129.0,73.1005,73.2864,72.7377,73.012,8129.0
2021-07-23 11:00:00,82.55,82.98,82.48,82.66,14934.0,73.0651,73.4457,73.0032,73.1625,14934.0
2021-07-23 11:30:00,82.66,82.8,82.66,82.7,6710.0,73.1625,73.2864,73.1625,73.1979,6710.0
2021-07-23 12:00:00,82.7,82.89,82.69,82.77,21791.0,73.1979,73.3661,73.1891,73.2599,21791.0
2021-07-23 12:30:00,82.77,82.81,82.61,82.78,11193.0,73.2599,73.2953,73.1182,73.2687,11193.0
2021-07-23 13:00:00,82.8,83.05,82.8,83.05,15444.0,73.2864,73.5077,73.2864,73.5077,15444.0
2021-07-23 13:30:00,83.08,83.11,82.66,82.67,9350.0,73.5342,73.5608,73.1625,73.1714,9350.0
2021-07-23 14:00:00,82.68,82.88,82.67,82.8,19387.0,73.1802,73.3572,73.1714,73.2864,19387.0
2021-07-23 14:30:00,82.76,82.89,82.7,82.86,7237.0,73.251,73.3661,73.1979,73.3395,7237.0
2021-07-23 15:00:00,82.84,82.84,82.67,82.77,7570.0,73.3218,73.3218,73.1714,73.2599,7570.0
2021-07-23 15:30:00,82.77,82.94,82.68,82.73,39878.0,73.2599,73.4103,73.1802,73.2245,39878.0
2021-07-26 09:30:00,82.64,82.89,82.38,82.81,29503.0,73.1448,73.3661,72.9147,73.2953,29503.0
2021-07-26 10:00:00,82.76,83.31,82.64,83.25,55787.0,73.251,73.7378,73.1448,73.6847,55787.0
2021-07-26 10:30:00,83.29,83.32,83.06,83.12,21689.0,73.7201,73.7467,73.5165,73.5697,21689.0
2021-07-26 11:00:00,83.11,83.11,82.83,82.93,8759.0,73.5608,73.5608,73.313,73.4015,8759.0
2021-07-26 11:30:00,82.93,83.04,82.76,82.91,49468.0,73.4015,73.4988,73.251,73.3838,49468.0
2021-07-26 12:00:00,82.9,83.48,82.86,83.41,49196.0,73.3749,73.8883,73.3395,73.8263,49196.0
2021-07-26 12:30:00,83.37,83.66,83.35,83.55,24480.0,73.7909,74.0476,73.7732,73.9502,24480.0
2021-07-26 13:00:00,83.63,83.77,83.35,83.4,20612.0,74.0211,74.145,73.7732,73.8175,20612.0
2021-07-26 13:30:00,83.4,83.5,83.31,83.31,30093.0,73.8175,73.906,73.7378,73.7378,30093.0
2021-07-26 14:00:00,83.33,83.48,83.33,83.42,30328.0,73.7555,73.8883,73.7555,73.8352,30328.0
2021-07-26 14:30:00,83.41,83.52,83.24,83.3,18665.0,73.8263,73.9237,73.6759,73.729,18665.0
2021-07-26 15:00:00,83.28,83.28,83.12,83.18,12652.0,73.7113,73.7113,73.5697,73.6228,12652.0
2021-07-26 15:30:00,83.15,83.48,83.08,83.47,122573.0,73.5962,73.8883,73.5342,73.8794,122573.0
2021-07-27 09:30:00,83.08,83.48,82.4,82.67,25816.0,73.5342,73.8883,72.9324,73.1714,25816.0
2021-07-27 10:00:00,82.8,83.15,82.8,83.14,8729.0,73.2864,73.5962,73.2864,73.5874,8729.0
2021-07-27 10:30:00,82.98,83.21,82.75,83.05,11363.0,73.4457,73.6493,73.2422,73.5077,11363.0
2021-07-27 11:00:00,83.02,83.12,82.87,83.0,25992.0,73.4811,73.5697,73.3484,73.4634,25992.0
2021-07-27 11:30:00,82.95,82.97,82.41,82.41,5562.0,73.4192,73.4369,72.9412,72.9412,5562.0
2021-07-27 12:00:00,82.41,83.16,82.36,83.03,27507.0,72.9412,73.6051,72.897,73.49,27507.0
2021-07-27 12:30:00,83.0,83.34,82.88,83.01,39016.0,73.4634,73.7644,73.3572,73.4723,39016.0
2021-07-27 13:00:00,83.01,83.14,82.95,82.98,37520.0,73.4723,73.5874,73.4192,73.4457,37520.0
2021-07-27 13:30:00,83.01,83.11,82.96,83.07,40155.0,73.4723,73.5608,73.428,73.5254,40155.0
2021-07-27 14:00:00,83.07,83.23,83.03,83.17,79722.0,73.5254,73.667,73.49,73.6139,79722.0
2021-07-27 14:30:00,83.17,83.27,83.12,83.19,37456.0,73.6139,73.7024,73.5697,73.6316,37456.0
2021-07-27 15:00:00,83.14,83.15,82.95,83.06,11750.0,73.5874,73.5962,73.4192,73.5165,11750.0
2021-07-27 15:30:00,83.04,83.06,82.64,82.83,88404.0,73.4988,73.5165,73.1448,73.313,88404.0
2021-07-28 09:30:00,84.32,84.32,82.44,84.1,21032.0,74.6318,74.6318,72.9678,74.4371,21032.0
2021-07-28 10:00:00,84.11,86.0,84.11,85.84,49371.0,74.4459,76.1187,74.4459,75.9771,49371.0
2021-07-28 10:30:00,85.84,86.31,85.7,86.11,24618.0,75.9771,76.3931,75.8532,76.2161,24618.0
2021-07-28 11:00:00,86.03,86.05,85.41,86.05,20122.0,76.1453,76.163,75.5965,76.163,20122.0
2021-07-28 11:30:00,86.0,86.31,85.88,86.21,34288.0,76.1187,76.3931,76.0125,76.3046,34288.0
2021-07-28 12:00:00,86.26,86.48,86.21,86.24,15200.0,76.3489,76.5436,76.3046,76.3312,15200.0
2021-07-28 12:30:00,86.27,86.49,86.26,86.31,14316.0,76.3577,76.5524,76.3489,76.3931,14316.0
2021-07-28 13:00:00,86.34,86.41,85.98,86.01,15722.0,76.4197,76.4816,76.101,76.1276,15722.0
2021-07-28 13:30:00,86.0,86.41,85.85,86.3,22630.0,76.1187,76.4816,75.986,76.3843,22630.0
2021-07-28 14:00:00,86.25,86.94,86.03,86.35,27213.0,76.34,76.9507,76.1453,76.4285,27213.0
2021-07-28 14:30:00,86.31,87.0,86.31,86.63,25010.0,76.3931,77.0038,76.3931,76.6764,25010.0
2021-07-28 15:00:00,86.62,87.13,86.41,87.13,23937.0,76.6675,77.1189,76.4816,77.1189,23937.0
2021-07-28 15:30:00,87.12,87.37,86.27,87.1,117465.0,77.1101,77.3313,76.3577,77.0924,117465.0
2021-07-29 09:30:00,87.37,87.62,86.68,87.35,17604.0,77.3313,77.5526,76.7206,77.3136,17604.0
2021-07-29 10:00:00,87.35,87.91,87.12,87.91,77069.0,77.3136,77.8093,77.1101,77.8093,77069.0
2021-07-29 10:30:00,87.93,88.6,87.93,88.59,50256.0,77.827,78.42,77.827,78.4112,50256.0
2021-07-29 11:00:00,88.53,89.13,88.51,88.61,63921.0,78.3581,78.8891,78.3403,78.4289,63921.0
2021-07-29 11:30:00,88.65,88.77,87.86,87.86,16190.0,78.4643,78.5705,77.765,77.765,16190.0
2021-07-29 12:00:00,87.87,88.3,87.84,88.28,11306.0,77.7739,78.1545,77.7473,78.1368,11306.0
2021-07-29 12:30:00,88.25,88.4,88.15,88.3,60086.0,78.1102,78.243,78.0217,78.1545,60086.0
2021-07-29 13:00:00,88.29,88.38,88.21,88.28,19767.0,78.1456,78.2253,78.0748,78.1368,19767.0
2021-07-29 13:30:00,88.3,88.31,88.06,88.24,40193.0,78.1545,78.1633,77.9421,78.1014,40193.0
2021-07-29 14:00:00,88.28,88.62,88.26,88.54,34263.0,78.1368,78.4377,78.1191,78.3669,34263.0
2021-07-29 14:30:00,88.56,88.95,88.43,88.88,29009.0,78.3846,78.7298,78.2695,78.6678,29009.0
2021-07-29 15:00:00,88.91,88.91,88.27,88.3,33033.0,78.6944,78.6944,78.1279,78.1545,33033.0
2021-07-29 15:30:00,88.3,88.55,88.28,88.5,119991.0,78.1545,78.3758,78.1368,78.3315,119991.0
2021-07-30 09:30:00,88.47,89.33,88.32,88.86,24602.0,78.3049,79.0661,78.1722,78.6501,24602.0
2021-07-30 10:00:00,88.75,88.75,87.78,87.93,62236.0,78.5528,78.5528,77.6942,77.827,62236.0
2021-07-30 10:30:00,87.97,87.97,87.58,87.67,39691.0,77.8624,77.8624,77.5172,77.5969,39691.0
2021-07-30 11:00:00,87.67,87.94,87.39,87.94,30996.0,77.5969,77.8358,77.349,77.8358,30996.0
2021-07-30 11:30:00,87.96,88.13,87.86,88.03,18672.0,77.8535,78.004,77.765,77.9155,18672.0
2021-07-30 12:00:00,88.04,88.16,87.94,87.99,18252.0,77.9244,78.0306,77.8358,77.8801,18252.0
2021-07-30 12:30:00,87.97,88.16,87.95,88.01,20528.0,77.8624,78.0306,77.8447,77.8978,20528.0
2021-07-30 13:00:00,88.04,88.36,87.94,88.03,28358.0,77.9244,78.2076,77.8358,77.9155,28358.0
2021-07-30 13:30:00,88.08,88.43,87.96,88.14,35576.0,77.9598,78.2695,77.8535,78.0129,35576.0
2021-07-30 14:00:00,88.2,88.23,87.79,87.98,47444.0,78.066,78.0925,77.7031,77.8712,47444.0
2021-07-30 14:30:00,87.98,88.09,87.5,87.51,55075.0,77.8712,77.9686,77.4464,77.4552,55075.0
2021-07-30 15:00:00,87.5,87.52,87.13,87.22,31026.0,77.4464,77.4641,77.1189,77.1986,31026.0
2021-07-30 15:30:00,87.26,87.49,87.05,87.38,161592.0,77.234,77.4375,77.0481,77.3402,161592.0
2021-08-02 09:30:00,87.82,88.85,87.38,87.81,32235.0,77.7296,78.6413,77.3402,77.7208,32235.0
2021-08-02 10:00:00,87.8,88.09,87.48,87.62,23850.0,77.7119,77.9686,77.4287,77.5526,23850.0
2021-08-02 10:30:00,87.74,88.0,87.38,87.38,16191.0,77.6588,77.8889,77.3402,77.3402,16191.0
2021-08-02 11:00:00,87.4,87.74,87.38,87.57,10967.0,77.3579,77.6588,77.3402,77.5084,10967.0
2021-08-02 11:30:00,87.58,87.58,86.59,86.62,6221.0,77.5172,77.5172,76.641,76.6675,6221.0
2021-08-02 12:00:00,86.64,86.72,86.45,86.47,11290.0,76.6852,76.756,76.517,76.5347,11290.0
2021-08-02 12:30:00,86.48,86.75,86.46,86.65,13249.0,76.5436,76.7826,76.5259,76.6941,13249.0
2021-08-02 13:00:00,86.7,86.78,86.55,86.63,23569.0,76.7383,76.8091,76.6055,76.6764,23569.0
2021-08-02 13:30:00,86.62,86.71,86.37,86.51,14745.0,76.6675,76.7472,76.4462,76.5701,14745.0
2021-08-02 14:00:00,86.59,86.69,86.41,86.52,10459.0,76.641,76.7295,76.4816,76.579,10459.0
2021-08-02 14:30:00,86.52,86.7,86.39,86.45,12331.0,76.579,76.7383,76.4639,76.517,12331.0
2021-08-02 15:00:00,86.55,86.76,86.42,86.55,10891.0,76.6055,76.7914,76.4905,76.6055,10891.0
2021-08-02 15:30:00,86.55,86.56,86.0,86.23,88025.0,76.6055,76.6144,76.1187,76.3223,88025.0
2021-08-03 09:30:00,86.58,86.68,86.09,86.11,28289.0,76.6321,76.7206,76.1984,76.2161,28289.0
2021-08-03 10:00:00,86.11,86.77,86.11,86.39,16266.0,76.2161,76.8003,76.2161,76.4639,16266.0
2021-08-03 10:30:00,86.36,86.9,86.2,86.62,21438.0,76.4374,76.9153,76.2958,76.6675,21438.0
2021-08-03 11:00:00,86.63,86.63,86.47,86.6,8752.0,76.6764,76.6764,76.5347,76.6498,8752.0
2021-08-03 11:30:00,86.62,87.32,86.6,87.16,39987.0,76.6675,77.2871,76.6498,77.1455,39987.0
2021-08-03 12:00:00,87.14,87.27,87.06,87.19,17540.0,77.1278,77.2428,77.057,77.172,17540.0
2021-08-03 12:30:00,87.21,87.69,87.19,87.62,15335.0,77.1897,77.6146,77.172,77.5526,15335.0
2021-08-03 13:00:00,87.63,87.69,87.51,87.65,20328.0,77.5615,77.6146,77.4552,77.5792,20328.0
2021-08-03 13:30:00,87.66,88.24,87.61,88.15,23021.0,77.588,78.1014,77.5438,78.0217,23021.0
2021-08-03 14:00:00,88.12,88.57,88.12,88.56,19651.0,77.9952,78.3935,77.9952,78.3846,19651.0
2021-08-03 14:30:00,88.57,88.86,88.52,88.84,17141.0,78.3935,78.6501,78.3492,78.6324,17141.0
2021-08-03 15:00:00,88.89,89.35,88.85,89.21,54867.0,78.6767,79.0838,78.6413,78.9599,54867.0
2021-08-03 15:30:00,89.19,89.27,88.94,89.15,89934.0,78.9422,79.013,78.7209,78.9068,89934.0
2021-08-04 09:30:00,88.68,89.15,87.87,87.87,18055.0,78.4908,78.9068,77.7739,77.7739,18055.0
2021-08-04 10:00:00,87.87,88.12,87.42,87.51,17095.0,77.7739,77.9952,77.3756,77.4552,17095.0
2021-08-04 10:30:00,87.5,87.9,87.41,87.79,13912.0,77.4464,77.8004,77.3667,77.7031,13912.0
2021-08-04 11:00:00,87.75,87.84,87.51,87.52,18916.0,77.6677,77.7473,77.4552,77.4641,18916.0
2021-08-04 11:30:00,87.51,87.56,87.1,87.32,30612.0,77.4552,77.4995,77.0924,77.2871,30612.0
2021-08-04 12:00:00,87.26,87.26,86.45,86.47,9631.0,77.234,77.234,76.517,76.5347,9631.0
2021-08-04 12:30:00,86.42,86.73,86.39,86.73,15145.0,76.4905,76.7649,76.4639,76.7649,15145.0
2021-08-04 13:00:00,86.73,86.73,86.23,86.29,10871.0,76.7649,76.7649,76.3223,76.3754,10871.0
2021-08-04 13:30:00,86.27,86.56,86.27,86.48,11003.0,76.3577,76.6144,76.3577,76.5436,11003.0
2021-08-04 14:00:00,86.5,86.72,86.23,86.5,15949.0,76.5613,76.756,76.3223,76.5613,15949.0
2021-08-04 14:30:00,86.49,86.96,86.43,86.9,11525.0,76.5524,76.9684,76.4993,76.9153,11525.0
2021-08-04 15:00:00,86.94,87.09,86.93,87.07,10371.0,76.9507,77.0835,76.9419,77.0658,10371.0
2021-08-04 15:30:00,87.09,87.51,87.06,87.25,59255.0,77.0835,77.4552,77.057,77.2251,59255.0
2021-08-05 09:30:00,87.43,87.43,86.75,86.97,9313.0,77.3844,77.3844,76.7826,76.9773,9313.0
2021-08-05 10:00:00,86.82,87.63,86.76,87.45,12308.0,76.8445,77.5615,76.7914,77.4021,12308.0
2021-08-05 10:30:00,87.46,87.48,87.05,87.13,12791.0,77.411,77.4287,77.0481,77.1189,12791.0
2021-08-05 11:00:00,87.14,87.23,86.87,86.91,29778.0,77.1278,77.2074,76.8888,76.9242,29778.0
2021-08-05 11:30:00,86.91,86.96,86.63,86.95,42540.0,76.9242,76.9684,76.6764,76.9596,42540.0
2021-08-05 12:00:00,86.95,87.06,86.88,86.98,27005.0,76.9596,77.057,76.8976,76.9861,27005.0
2021-08-05 12:30:00,87.03,87.36,86.94,87.21,22243.0,77.0304,77.3225,76.9507,77.1897,22243.0
2021-08-05 13:00:00,87.24,87.31,87.08,87.24,7419.0,77.2163,77.2782,77.0747,77.2163,7419.0
2021-08-05 13:30:00,87.26,87.33,87.21,87.33,8229.0,77.234,77.2959,77.1897,77.2959,8229.0
2021-08-05 14:00:00,87.29,87.29,87.05,87.05,10842.0,77.2605,77.2605,77.0481,77.0481,10842.0
2021-08-05 14:30:00,87.05,87.05,86.71,86.77,12923.0,77.0481,77.0481,76.7472,76.8003,12923.0
2021-08-05 15:00:00,86.8,86.97,86.8,86.96,15750.0,76.8268,76.9773,76.8268,76.9684,15750.0
2021-08-05 15:30:00,86.98,86.99,86.72,86.88,70617.0,76.9861,76.995,76.756,76.8976,70617.0
2021-08-06 09:30:00,86.96,87.1,86.61,87.1,24796.0,76.9684,77.0924,76.6587,77.0924,24796.0
2021-08-06 10:00:00,87.1,87.64,87.07,87.64,17681.0,77.0924,77.5703,77.0658,77.5703,17681.0
2021-08-06 10:30:00,87.62,87.62,87.28,87.32,15870.0,77.5526,77.5526,77.2517,77.2871,15870.0
2021-08-06 11:00:00,87.38,87.41,87.18,87.26,13981.0,77.3402,77.3667,77.1632,77.234,13981.0
2021-08-06 11:30:00,87.19,87.41,87.08,87.29,13523.0,77.172,77.3667,77.0747,77.2605,13523.0
2021-08-06 12:00:00,87.32,87.36,87.08,87.09,8933.0,77.2871,77.3225,77.0747,77.0835,8933.0
2021-08-06 12:30:00,87.1,87.28,87.07,87.23,34525.0,77.0924,77.2517,77.0658,77.2074,34525.0
2021-08-06 13:00:00,87.28,87.3,87.2,87.28,31269.0,77.2517,77.2694,77.1809,77.2517,31269.0
2021-08-06 13:30:00,87.31,87.31,87.04,87.16,28163.0,77.2782,77.2782,77.0392,77.1455,28163.0
2021-08-06 14:00:00,87.18,87.21,87.11,87.13,11066.0,77.1632,77.1897,77.1012,77.1189,11066.0
2021-08-06 14:30:00,87.19,87.23,86.98,86.98,11980.0,77.172,77.2074,76.9861,76.9861,11980.0
2021-08-06 15:00:00,86.99,87.14,86.99,87.12,10141.0,76.995,77.1278,76.995,77.1101,10141.0
2021-08-06 15:30:00,87.13,87.27,87.06,87.2,51380.0,77.1189,77.2428,77.057,77.1809,51380.0
2021-08-09 09:30:00,87.17,87.32,86.92,86.92,7488.0,77.1543,77.2871,76.933,76.933,7488.0
2021-08-09 10:00:00,86.9,87.05,86.84,86.84,2588.0,76.9153,77.0481,76.8622,76.8622,2588.0
2021-08-09 10:30:00,86.79,86.98,86.67,86.75,6003.0,76.818,76.9861,76.7118,76.7826,6003.0
2021-08-09 11:00:00,86.77,86.85,86.59,86.64,5075.0,76.8003,76.8711,76.641,76.6852,5075.0
2021-08-09 11:30:00,86.75,86.75,86.28,86.63,4320.0,76.7826,76.7826,76.3666,76.6764,4320.0
2021-08-09 12:00:00,86.67,86.68,86.49,86.55,2767.0,76.7118,76.7206,76.5524,76.6055,2767.0
2021-08-09 12:30:00,86.48,86.55,86.36,86.55,1812.0,76.5436,76.6055,76.4374,76.6055,1812.0
2021-08-09 13:00:00,86.62,86.64,86.54,86.55,3626.0,76.6675,76.6852,76.5967,76.6055,3626.0
2021-08-09 13:30:00,86.55,86.75,86.55,86.7,3960.0,76.6055,76.7826,76.6055,76.7383,3960.0
2021-08-09 14:00:00,86.72,86.79,86.66,86.71,6563.0,76.756,76.818,76.7029,76.7472,6563.0
2021-08-09 14:30:00,86.78,86.82,86.57,86.63,11297.0,76.8091,76.8445,76.6233,76.6764,11297.0
2021-08-09 15:00:00,86.61,86.65,86.53,86.6,6594.0,76.6587,76.6941,76.5878,76.6498,6594.0
2021-08-09 15:30:00,86.58,86.61,86.29,86.3,28546.0,76.6321,76.6587,76.3754,76.3843,28546.0
2021-08-10 09:30:00,86.11,86.69,86.06,86.4,9995.0,76.2161,76.7295,76.1718,76.4728,9995.0
2021-08-10 10:00:00,86.4,86.77,86.39,86.69,20879.0,76.4728,76.8003,76.4639,76.7295,20879.0
2021-08-10 10:30:00,86.67,86.78,86.26,86.65,30522.0,76.7118,76.8091,76.3489,76.6941,30522.0
2021-08-10 11:00:00,86.7,86.82,86.68,86.82,13443.0,76.7383,76.8445,76.7206,76.8445,13443.0
2021-08-10 11:30:00,86.81,87.32,86.76,87.3,33193.0,76.8357,77.2871,76.7914,77.2694,33193.0
2021-08-10 12:00:00,87.32,87.63,87.28,87.44,62551.0,77.2871,77.5615,77.2517,77.3933,62551.0
2021-08-10 12:30:00,87.4,87.49,87.18,87.31,23725.0,77.3579,77.4375,77.1632,77.2782,23725.0
2021-08-10 13:00:00,87.3,87.32,86.92,87.05,30321.0,77.2694,77.2871,76.933,77.0481,30321.0
2021-08-10 13:30:00,87.08,87.25,86.95,87.07,11820.0,77.0747,77.2251,76.9596,77.0658,11820.0
2021-08-10 14:00:00,87.15,87.27,87.09,87.18,12220.0,77.1366,77.2428,77.0835,77.1632,12220.0
2021-08-10 14:30:00,87.17,87.27,87.07,87.14,7170.0,77.1543,77.2428,77.0658,77.1278,7170.0
2021-08-10 15:00:00,87.13,87.19,87.06,87.12,15428.0,77.1189,77.172,77.057,77.1101,15428.0
2021-08-10 15:30:00,87.11,87.12,86.9,87.02,83023.0,77.1012,77.1101,76.9153,77.0215,83023.0
2021-08-11 09:30:00,87.77,88.04,87.06,87.93,24444.0,77.6854,77.9244,77.057,77.827,24444.0
2021-08-11 10:00:00,87.91,87.91,87.46,87.57,41387.0,77.8093,77.8093,77.411,77.5084,41387.0
2021-08-11 10:30:00,87.56,87.57,87.39,87.57,9183.0,77.4995,77.5084,77.349,77.5084,9183.0
2021-08-11 11:00:00,87.57,87.83,87.55,87.7,19061.0,77.5084,77.7385,77.4907,77.6234,19061.0
2021-08-11 11:30:00,87.67,87.67,87.4,87.49,24263.0,77.5969,77.5969,77.3579,77.4375,24263.0
2021-08-11 12:00:00,87.44,87.53,87.28,87.28,10554.0,77.3933,77.4729,77.2517,77.2517,10554.0
2021-08-11 12:30:00,87.23,87.35,86.98,86.98,11429.0,77.2074,77.3136,76.9861,76.9861,11429.0
2021-08-11 13:00:00,87.04,87.05,86.85,86.89,7416.0,77.0392,77.0481,76.8711,76.9065,7416.0
2021-08-11 13:30:00,86.84,87.03,86.84,86.96,4498.0,76.8622,77.0304,76.8622,76.9684,4498.0
2021-08-11 14:00:00,86.93,87.17,86.89,87.13,111877.0,76.9419,77.1543,76.9065,77.1189,111877.0
2021-08-11 14:30:00,87.13,87.39,87.08,87.39,8669.0,77.1189,77.349,77.0747,77.349,8669.0
2021-08-11 15:00:00,87.46,87.61,87.46,87.53,6948.0,77.411,77.5438,77.411,77.4729,6948.0
2021-08-11 15:30:00,87.55,87.66,87.35,87.61,42618.0,77.4907,77.588,77.3136,77.5438,42618.0
2021-08-12 09:30:00,87.13,87.45,87.03,87.34,1982.0,77.1189,77.4021,77.0304,77.3048,1982.0
2021-08-12 10:00:00,87.2,87.43,86.98,86.99,48411.0,77.1809,77.3844,76.9861,76.995,48411.0
2021-08-12 10:30:00,87.0,87.28,86.94,87.28,7082.0,77.0038,77.2517,76.9507,77.2517,7082.0
2021-08-12 11:00:00,87.3,87.53,87.3,87.44,12146.0,77.2694,77.4729,77.2694,77.3933,12146.0
2021-08-12 11:30:00,87.44,87.77,87.24,87.74,19618.0,77.3933,77.6854,77.2163,77.6588,19618.0
2021-08-12 12:00:00,87.8,87.97,87.78,87.87,17722.0,77.7119,77.8624,77.6942,77.7739,17722.0
2021-08-12 12:30:00,87.87,87.93,87.65,87.75,23580.0,77.7739,77.827,77.5792,77.6677,23580.0
2021-08-12 13:00:00,87.72,87.92,87.63,87.63,4783.0,77.6411,77.8181,77.5615,77.5615,4783.0
2021-08-12 13:30:00,87.55,87.55,87.33,87.41,5520.0,77.4907,77.4907,77.2959,77.3667,5520.0
2021-08-12 14:00:00,87.38,87.39,86.93,87.09,5710.0,77.3402,77.349,76.9419,77.0835,5710.0
2021-08-12 14:30:00,87.16,87.21,87.02,87.13,4140.0,77.1455,77.1897,77.0215,77.1189,4140.0
2021-08-12 15:00:00,87.11,87.24,87.05,87.05,7023.0,77.1012,77.2163,77.0481,77.0481,7023.0
2021-08-12 15:30:00,87.06,87.24,86.96,87.22,54839.0,77.057,77.2163,76.9684,77.1986,54839.0
2021-08-13 09:30:00,87.77,87.82,87.47,87.69,4513.0,77.6854,77.7296,77.4198,77.6146,4513.0
2021-08-13 10:00:00,87.62,87.91,87.58,87.58,12769.0,77.5526,77.8093,77.5172,77.5172,12769.0
2021-08-13 10:30:00,87.54,87.75,87.46,87.67,7368.0,77.4818,77.6677,77.411,77.5969,7368.0
2021-08-13 11:00:00,87.67,87.7,87.43,87.43,18053.0,77.5969,77.6234,77.3844,77.3844,18053.0
2021-08-13 11:30:00,87.48,87.63,87.43,87.52,47676.0,77.4287,77.5615,77.3844,77.4641,47676.0
2021-08-13 12:00:00,87.51,87.8,87.38,87.77,12037.0,77.4552,77.7119,77.3402,77.6854,12037.0
2021-08-13 12:30:00,87.77,87.86,87.71,87.83,17739.0,77.6854,77.765,77.6323,77.7385,17739.0
2021-08-13 13:00:00,87.82,87.89,87.78,87.85,19174.0,77.7296,77.7916,77.6942,77.7562,19174.0
2021-08-13 13:30:00,87.85,88.28,87.84,88.11,18660.0,77.7562,78.1368,77.7473,77.9863,18660.0
2021-08-13 14:00:00,88.11,88.17,87.99,88.02,19588.0,77.9863,78.0394,77.8801,77.9066,19588.0
2021-08-13 14:30:00,87.96,88.04,87.83,87.93,4760.0,77.8535,77.9244,77.7385,77.827,4760.0
2021-08-13 15:00:00,87.94,87.94,87.85,87.92,6600.0,77.8358,77.8358,77.7562,77.8181,6600.0
2021-08-13 15:30:00,87.92,87.97,87.76,87.85,36368.0,77.8181,77.8624,77.6765,77.7562,36368.0
2021-08-16 09:30:00,87.01,87.97,87.01,87.65,5647.0,77.0127,77.8624,77.0127,77.5792,5647.0
2021-08-16 10:00:00,87.6,88.59,87.55,88.26,11615.0,77.5349,78.4112,77.4907,78.1191,11615.0
2021-08-16 10:30:00,88.25,88.27,87.8,88.06,17331.0,78.1102,78.1279,77.7119,77.9421,17331.0
2021-08-16 11:00:00,88.06,88.26,87.96,88.03,21876.0,77.9421,78.1191,77.8535,77.9155,21876.0
2021-08-16 11:30:00,88.05,88.25,87.95,87.98,7546.0,77.9332,78.1102,77.8447,77.8712,7546.0
2021-08-16 12:00:00,88.05,88.19,87.96,88.02,8994.0,77.9332,78.0571,77.8535,77.9066,8994.0
2021-08-16 12:30:00,88.04,88.1,87.89,88.07,9232.0,77.9244,77.9775,77.7916,77.9509,9232.0
2021-08-16 13:00:00,88.05,88.12,87.75,87.8,10673.0,77.9332,77.9952,77.6677,77.7119,10673.0
2021-08-16 13:30:00,87.91,88.13,87.91,87.95,8061.0,77.8093,78.004,77.8093,77.8447,8061.0
2021-08-16 14:00:00,87.95,88.21,87.88,87.88,9907.0,77.8447,78.0748,77.7827,77.7827,9907.0
2021-08-16 14:30:00,87.89,88.0,87.86,87.99,10732.0,77.7916,77.8889,77.765,77.8801,10732.0
2021-08-16 15:00:00,88.02,88.03,87.68,87.77,10806.0,77.9066,77.9155,77.6057,77.6854,10806.0
2021-08-16 15:30:00,87.74,87.81,87.45,87.7,48493.0,77.6588,77.7208,77.4021,77.6234,48493.0
2021-08-17 09:30:00,87.39,87.7,87.25,87.7,5433.0,77.349,77.6234,77.2251,77.6234,5433.0
2021-08-17 10:00:00,87.73,88.32,87.63,88.21,15924.0,77.65,78.1722,77.5615,78.0748,15924.0
2021-08-17 10:30:00,88.2,88.2,87.74,87.83,22579.0,78.066,78.066,77.6588,77.7385,22579.0
2021-08-17 11:00:00,87.92,87.96,87.71,87.88,31785.0,77.8181,77.8535,77.6323,77.7827,31785.0
2021-08-17 11:30:00,87.77,87.79,87.7,87.71,16388.0,77.6854,77.7031,77.6234,77.6323,16388.0
2021-08-17 12:00:00,87.73,87.81,87.69,87.72,22357.0,77.65,77.7208,77.6146,77.6411,22357.0
2021-08-17 12:30:00,87.7,87.73,87.42,87.56,22654.0,77.6234,77.65,77.3756,77.4995,22654.0
2021-08-17 13:00:00,87.56,87.67,87.39,87.4,21922.0,77.4995,77.5969,77.349,77.3579,21922.0
2021-08-17 13:30:00,87.31,87.31,86.56,86.93,25264.0,77.2782,77.2782,76.6144,76.9419,25264.0
2021-08-17 14:00:00,86.89,87.09,86.84,86.88,50404.0,76.9065,77.0835,76.8622,76.8976,50404.0
2021-08-17 14:30:00,86.86,86.95,86.57,86.89,21800.0,76.8799,76.9596,76.6233,76.9065,21800.0
2021-08-17 15:00:00,86.94,87.24,86.91,87.09,17847.0,76.9507,77.2163,76.9242,77.0835,17847.0
2021-08-17 15:30:00,87.11,87.29,87.02,87.08,107104.0,77.1012,77.2605,77.0215,77.0747,107104.0
2021-08-18 09:30:00,86.53,87.25,86.52,87.17,36501.0,76.5878,77.2251,76.579,77.1543,36501.0
2021-08-18 10:00:00,87.2,87.34,87.01,87.17,64804.0,77.1809,77.3048,77.0127,77.1543,64804.0
2021-08-18 10:30:00,87.13,87.16,86.88,87.1,10483.0,77.1189,77.1455,76.8976,77.0924,10483.0
2021-08-18 11:00:00,87.1,87.18,86.96,87.05,38807.0,77.0924,77.1632,76.9684,77.0481,38807.0
2021-08-18 11:30:00,87.06,87.09,86.86,87.0,15500.0,77.057,77.0835,76.8799,77.0038,15500.0
2021-08-18 12:00:00,86.95,87.01,86.87,86.91,5277.0,76.9596,77.0127,76.8888,76.9242,5277.0
2021-08-18 12:30:00,86.96,87.06,86.83,86.97,3892.0,76.9684,77.057,76.8534,76.9773,3892.0
2021-08-18 13:00:00,86.95,87.21,86.87,87.21,31296.0,76.9596,77.1897,76.8888,77.1897,31296.0
2021-08-18 13:30:00,87.2,87.78,87.11,87.76,26870.0,77.1809,77.6942,77.1012,77.6765,26870.0
2021-08-18 14:00:00,87.7,87.75,87.24,87.61,13784.0,77.6234,77.6677,77.2163,77.5438,13784.0
2021-08-18 14:30:00,87.68,88.11,87.47,87.8,52419.0,77.6057,77.9863,77.4198,77.7119,52419.0
2021-08-18 15:00:00,87.79,87.82,87.54,87.57,16078.0,77.7031,77.7296,77.4818,77.5084,16078.0
2021-08-18 15:30:00,87.59,87.68,87.34,87.53,80878.0,77.5261,77.6057,77.3048,77.4729,80878.0
2021-08-19 09:30:00,86.71,86.94,86.01,86.36,75940.0,76.7472,76.9507,76.1276,76.4374,75940.0
2021-08-19 10:00:00,86.42,86.58,86.09,86.14,18406.0,76.4905,76.6321,76.1984,76.2427,18406.0
2021-08-19 10:30:00,86.21,86.21,85.42,85.66,13022.0,76.3046,76.3046,75.6054,75.8178,13022.0
2021-08-19 11:00:00,85.74,85.88,85.71,85.76,20298.0,75.8886,76.0125,75.8621,75.9063,20298.0
2021-08-19 11:30:00,85.8,86.06,85.73,85.99,25564.0,75.9417,76.1718,75.8798,76.1099,25564.0
2021-08-19 12:00:00,85.99,86.48,85.97,86.39,8792.0,76.1099,76.5436,76.0922,76.4639,8792.0
2021-08-19 12:30:00,86.42,86.42,86.22,86.22,6990.0,76.4905,76.4905,76.3135,76.3135,6990.0
2021-08-19 13:00:00,86.29,86.29,86.12,86.29,3221.0,76.3754,76.3754,76.225,76.3754,3221.0
2021-08-19 13:30:00,86.22,86.35,86.15,86.16,6639.0,76.3135,76.4285,76.2515,76.2604,6639.0
2021-08-19 14:00:00,86.16,86.3,86.05,86.05,24042.0,76.2604,76.3843,76.163,76.163,24042.0
2021-08-19 14:30:00,86.01,86.2,85.95,86.12,13895.0,76.1276,76.2958,76.0745,76.225,13895.0
2021-08-19 15:00:00,86.11,86.21,85.96,86.11,31085.0,76.2161,76.3046,76.0833,76.2161,31085.0
2021-08-19 15:30:00,86.1,86.1,85.75,85.85,54930.0,76.2073,76.2073,75.8975,75.986,54930.0
2021-08-20 09:30:00,86.09,86.09,85.33,85.54,9185.0,76.1984,76.1984,75.5257,75.7116,9185.0
2021-08-20 10:00:00,85.53,85.53,85.03,85.03,4144.0,75.7027,75.7027,75.2602,75.2602,4144.0
2021-08-20 10:30:00,85.12,85.28,85.03,85.13,6970.0,75.3399,75.4815,75.2602,75.3487,6970.0
2021-08-20 11:00:00,85.19,85.29,85.11,85.12,5370.0,75.4018,75.4903,75.331,75.3399,5370.0
2021-08-20 11:30:00,85.13,85.19,85.05,85.06,3721.0,75.3487,75.4018,75.2779,75.2867,3721.0
2021-08-20 12:00:00,85.03,85.39,85.02,85.39,9269.0,75.2602,75.5788,75.2513,75.5788,9269.0
2021-08-20 12:30:00,85.67,85.85,85.67,85.72,7518.0,75.8267,75.986,75.8267,75.8709,7518.0
2021-08-20 13:00:00,85.81,85.81,85.6,85.6,3300.0,75.9506,75.9506,75.7647,75.7647,3300.0
2021-08-20 13:30:00,85.59,85.69,85.53,85.6,4728.0,75.7559,75.8444,75.7027,75.7647,4728.0
2021-08-20 14:00:00,85.64,85.67,85.47,85.53,10744.0,75.8001,75.8267,75.6496,75.7027,10744.0
2021-08-20 14:30:00,85.49,85.71,85.48,85.71,8347.0,75.6673,75.8621,75.6585,75.8621,8347.0
2021-08-20 15:00:00,85.86,85.93,85.7,85.89,6792.0,75.9948,76.0568,75.8532,76.0214,6792.0
2021-08-20 15:30:00,85.86,85.91,85.45,85.61,61564.0,75.9948,76.0391,75.6319,75.7736,61564.0
2021-08-23 09:30:00,86.06,86.06,85.8,85.88,19531.0,76.1718,76.1718,75.9417,76.0125,19531.0
2021-08-23 10:00:00,85.89,86.23,85.84,86.18,16364.0,76.0214,76.3223,75.9771,76.2781,16364.0
2021-08-23 10:30:00,86.18,86.4,86.17,86.29,6292.0,76.2781,76.4728,76.2692,76.3754,6292.0
2021-08-23 11:00:00,86.31,86.53,86.26,86.31,9464.0,76.3931,76.5878,76.3489,76.3931,9464.0
2021-08-23 11:30:00,86.34,86.67,86.23,86.6,9431.0,76.4197,76.7118,76.3223,76.6498,9431.0
2021-08-23 12:00:00,86.56,86.71,86.38,86.38,10560.0,76.6144,76.7472,76.4551,76.4551,10560.0
2021-08-23 12:30:00,86.42,86.9,86.38,86.78,8375.0,76.4905,76.9153,76.4551,76.8091,8375.0
2021-08-23 13:00:00,86.76,86.9,86.69,86.73,17858.0,76.7914,76.9153,76.7295,76.7649,17858.0
2021-08-23 13:30:00,86.69,86.84,86.68,86.8,3600.0,76.7295,76.8622,76.7206,76.8268,3600.0
2021-08-23 14:00:00,86.85,86.87,86.68,86.75,12670.0,76.8711,76.8888,76.7206,76.7826,12670.0
2021-08-23 14:30:00,86.75,86.82,86.6,86.64,22358.0,76.7826,76.8445,76.6498,76.6852,22358.0
2021-08-23 15:00:00,86.71,86.76,86.55,86.58,5300.0,76.7472,76.7914,76.6055,76.6321,5300.0
2021-08-23 15:30:00,86.58,86.62,86.13,86.15,42383.0,76.6321,76.6675,76.2338,76.2515,42383.0
2021-08-24 09:30:00,86.27,86.66,86.08,86.5,6599.0,76.3577,76.7029,76.1896,76.5613,6599.0
2021-08-24 10:00:00,86.48,86.61,86.19,86.61,13557.0,76.5436,76.6587,76.2869,76.6587,13557.0
2021-08-24 10:30:00,86.72,86.72,86.21,86.37,5273.0,76.756,76.756,76.3046,76.4462,5273.0
2021-08-24 11:00:00,86.39,86.39,85.81,85.93,5310.0,76.4639,76.4639,75.9506,76.0568,5310.0
2021-08-24 11:30:00,85.91,85.94,85.55,85.57,9530.0,76.0391,76.0656,75.7204,75.7382,9530.0
2021-08-24 12:00:00,85.58,85.97,85.58,85.84,7883.0,75.747,76.0922,75.747,75.9771,7883.0
2021-08-24 12:30:00,85.92,86.11,85.77,86.1,4413.0,76.0479,76.2161,75.9152,76.2073,4413.0
2021-08-24 13:00:00,86.18,86.42,86.16,86.24,9098.0,76.2781,76.4905,76.2604,76.3312,9098.0
2021-08-24 13:30:00,86.23,86.46,86.14,86.46,5534.0,76.3223,76.5259,76.2427,76.5259,5534.0
2021-08-24 14:00:00,86.48,86.68,86.43,86.58,11724.0,76.5436,76.7206,76.4993,76.6321,11724.0
2021-08-24 14:30:00,86.63,86.63,86.35,86.41,9018.0,76.6764,76.6764,76.4285,76.4816,9018.0
2021-08-24 15:00:00,86.4,86.4,86.12,86.26,8869.0,76.4728,76.4728,76.225,76.3489,8869.0
2021-08-24 15:30:00,86.3,86.36,86.02,86.09,46669.0,76.3843,76.4374,76.1364,76.1984,46669.0
2021-08-25 09:30:00,86.56,86.56,85.1,85.48,9204.0,76.6144,76.6144,75.3222,75.6585,9204.0
2021-08-25 10:00:00,85.5,85.69,85.14,85.37,13126.0,75.6762,75.8444,75.3576,75.5611,13126.0
2021-08-25 10:30:00,85.36,85.72,85.29,85.63,9540.0,75.5523,75.8709,75.4903,75.7913,9540.0
2021-08-25 11:00:00,85.64,85.88,85.62,85.8,11593.0,75.8001,76.0125,75.7824,75.9417,11593.0
2021-08-25 11:30:00,85.77,85.98,85.73,85.83,10120.0,75.9152,76.101,75.8798,75.9683,10120.0
2021-08-25 12:00:00,85.83,86.12,85.81,86.0,16102.0,75.9683,76.225,75.9506,76.1187,16102.0
2021-08-25 12:30:00,85.97,86.11,85.77,85.97,21763.0,76.0922,76.2161,75.9152,76.0922,21763.0
2021-08-25 13:00:00,85.96,86.19,85.9,86.14,16383.0,76.0833,76.2869,76.0302,76.2427,16383.0
2021-08-25 13:30:00,86.11,86.18,85.99,86.16,10504.0,76.2161,76.2781,76.1099,76.2604,10504.0
2021-08-25 14:00:00,86.16,86.32,86.1,86.3,13854.0,76.2604,76.402,76.2073,76.3843,13854.0
2021-08-25 14:30:00,86.3,86.3,86.11,86.24,7828.0,76.3843,76.3843,76.2161,76.3312,7828.0
2021-08-25 15:00:00,86.23,86.26,86.17,86.23,9949.0,76.3223,76.3489,76.2692,76.3223,9949.0
2021-08-25 15:30:00,86.23,86.31,86.15,86.2,73205.0,76.3223,76.3931,76.2515,76.2958,73205.0
2021-08-26 09:30:00,85.97,86.74,85.05,85.05,5983.0,76.0922,76.7737,75.2779,75.2779,5983.0
2021-08-26 10:00:00,85.07,85.42,84.89,84.97,7232.0,75.2956,75.6054,75.1363,75.2071,7232.0
2021-08-26 10:30:00,85.13,85.2,84.87,84.95,7109.0,75.3487,75.4107,75.1186,75.1894,7109.0
2021-08-26 11:00:00,84.94,85.04,84.79,84.83,3264.0,75.1805,75.269,75.0478,75.0832,3264.0
2021-08-26 11:30:00,84.84,84.97,84.78,84.87,9070.0,75.092,75.2071,75.0389,75.1186,9070.0
2021-08-26 12:00:00,84.86,85.3,84.86,85.21,10446.0,75.1097,75.4992,75.1097,75.4195,10446.0
2021-08-26 12:30:00,85.19,85.51,85.02,85.48,12553.0,75.4018,75.685,75.2513,75.6585,12553.0
2021-08-26 13:00:00,85.52,85.73,85.42,85.42,10376.0,75.6939,75.8798,75.6054,75.6054,10376.0
2021-08-26 13:30:00,85.45,85.6,85.34,85.5,16010.0,75.6319,75.7647,75.5346,75.6762,16010.0
2021-08-26 14:00:00,85.47,85.58,85.43,85.45,11285.0,75.6496,75.747,75.6142,75.6319,11285.0
2021-08-26 14:30:00,85.49,85.5,85.36,85.45,6444.0,75.6673,75.6762,75.5523,75.6319,6444.0
2021-08-26 15:00:00,85.43,85.63,85.36,85.56,9141.0,75.6142,75.7913,75.5523,75.7293,9141.0
2021-08-26 15:30:00,85.55,85.7,85.42,85.54,35674.0,75.7204,75.8532,75.6054,75.7116,35674.0
2021-08-27 09:30:00,85.67,85.91,84.97,85.29,21814.0,75.8267,76.0391,75.2071,75.4903,21814.0
2021-08-27 10:00:00,85.26,85.66,85.18,85.34,31589.0,75.4638,75.8178,75.393,75.5346,31589.0
2021-08-27 10:30:00,85.37,85.56,85.33,85.45,31026.0,75.5611,75.7293,75.5257,75.6319,31026.0
2021-08-27 11:00:00,85.4,85.64,85.34,85.64,37783.0,75.5877,75.8001,75.5346,75.8001,37783.0
2021-08-27 11:30:00,85.7,85.8,85.6,85.72,17706.0,75.8532,75.9417,75.7647,75.8709,17706.0
2021-08-27 12:00:00,85.73,85.82,85.65,85.73,15315.0,75.8798,75.9594,75.809,75.8798,15315.0
2021-08-27 12:30:00,85.73,85.78,85.69,85.75,18009.0,75.8798,75.924,75.8444,75.8975,18009.0
2021-08-27 13:00:00,85.75,85.77,85.54,85.59,14574.0,75.8975,75.9152,75.7116,75.7559,14574.0
2021-08-27 13:30:00,85.59,85.75,85.58,85.66,5116.0,75.7559,75.8975,75.747,75.8178,5116.0
2021-08-27 14:00:00,85.67,85.86,85.66,85.8,13800.0,75.8267,75.9948,75.8178,75.9417,13800.0
2021-08-27 14:30:00,85.83,85.86,85.73,85.74,11492.0,75.9683,75.9948,75.8798,75.8886,11492.0
2021-08-27 15:00:00,85.73,85.83,85.62,85.79,6281.0,75.8798,75.9683,75.7824,75.9329,6281.0
2021-08-27 15:30:00,85.78,86.03,85.73,85.99,54470.0,75.924,76.1453,75.8798,76.1099,54470.0
2021-08-30 09:30:00,86.0,86.17,85.77,86.17,4475.0,76.1187,76.2692,75.9152,76.2692,4475.0
2021-08-30 10:00:00,86.1,86.55,86.1,86.5,2691.0,76.2073,76.6055,76.2073,76.5613,2691.0
2021-08-30 10:30:00,86.44,86.58,86.36,86.41,2100.0,76.5082,76.6321,76.4374,76.4816,2100.0
2021-08-30 11:00:00,86.39,86.56,86.22,86.47,4200.0,76.4639,76.6144,76.3135,76.5347,4200.0
2021-08-30 11:30:00,86.49,86.49,86.33,86.34,3114.0,76.5524,76.5524,76.4108,76.4197,3114.0
2021-08-30 12:00:00,86.39,86.45,86.25,86.25,2507.0,76.4639,76.517,76.34,76.34,2507.0
2021-08-30 12:30:00,86.24,86.27,86.23,86.24,3003.0,76.3312,76.3577,76.3223,76.3312,3003.0
2021-08-30 13:00:00,86.24,86.25,86.03,86.06,3954.0,76.3312,76.34,76.1453,76.1718,3954.0
2021-08-30 13:30:00,86.02,86.02,85.91,86.0,3140.0,76.1364,76.1364,76.0391,76.1187,3140.0
2021-08-30 14:00:00,85.94,86.28,85.86,86.28,3400.0,76.0656,76.3666,75.9948,76.3666,3400.0
2021-08-30 14:30:00,86.25,86.25,86.16,86.2,4300.0,76.34,76.34,76.2604,76.2958,4300.0
2021-08-30 15:00:00,86.22,86.22,85.99,85.99,4600.0,76.3135,76.3135,76.1099,76.1099,4600.0
2021-08-30 15:30:00,86.01,86.19,85.93,86.11,28813.0,76.1276,76.2869,76.0568,76.2161,28813.0
2021-08-31 09:30:00,86.42,86.73,86.42,86.72,29265.0,76.4905,76.7649,76.4905,76.756,29265.0
2021-08-31 10:00:00,86.75,86.83,86.51,86.65,14558.0,76.7826,76.8534,76.5701,76.6941,14558.0
2021-08-31 10:30:00,86.65,86.94,86.62,86.71,18998.0,76.6941,76.9507,76.6675,76.7472,18998.0
2021-08-31 11:00:00,86.65,86.65,86.22,86.22,10100.0,76.6941,76.6941,76.3135,76.3135,10100.0
2021-08-31 11:30:00,86.26,86.35,86.06,86.09,5290.0,76.3489,76.4285,76.1718,76.1984,5290.0
2021-08-31 12:00:00,86.09,86.12,85.83,86.06,11830.0,76.1984,76.225,75.9683,76.1718,11830.0
2021-08-31 12:30:00,86.02,86.14,85.9,86.14,4958.0,76.1364,76.2427,76.0302,76.2427,4958.0
2021-08-31 13:00:00,86.14,86.18,86.02,86.11,6632.0,76.2427,76.2781,76.1364,76.2161,6632.0
2021-08-31 13:30:00,86.11,86.36,86.1,86.36,5323.0,76.2161,76.4374,76.2073,76.4374,5323.0
2021-08-31 14:00:00,86.4,86.63,86.37,86.58,4794.0,76.4728,76.6764,76.4462,76.6321,4794.0
2021-08-31 14:30:00,86.56,86.91,86.56,86.88,25744.0,76.6144,76.9242,76.6144,76.8976,25744.0
2021-08-31 15:00:00,86.85,87.19,86.75,87.14,76735.0,76.8711,77.172,76.7826,77.1278,76735.0
2021-08-31 15:30:00,87.1,87.16,86.74,86.74,159032.0,77.0924,77.1455,76.7737,76.7737,159032.0
2021-09-01 09:30:00,87.0,87.5,86.65,86.67,31745.0,77.0038,77.4464,76.6941,76.7118,31745.0
2021-09-01 10:00:00,86.6,86.66,85.84,86.03,18154.0,76.6498,76.7029,75.9771,76.1453,18154.0
2021-09-01 10:30:00,86.03,86.26,85.6,85.78,14024.0,76.1453,76.3489,75.7647,75.924,14024.0
2021-09-01 11:00:00,85.76,85.81,85.29,85.34,15069.0,75.9063,75.9506,75.4903,75.5346,15069.0
2021-09-01 11:30:00,85.39,85.39,85.19,85.28,8190.0,75.5788,75.5788,75.4018,75.4815,8190.0
2021-09-01 12:00:00,85.29,85.59,85.25,85.54,8296.0,75.4903,75.7559,75.4549,75.7116,8296.0
2021-09-01 12:30:00,85.57,85.64,85.24,85.24,12827.0,75.7382,75.8001,75.4461,75.4461,12827.0
2021-09-01 13:00:00,85.22,85.27,84.75,84.92,17445.0,75.4284,75.4726,75.0124,75.1628,17445.0
2021-09-01 13:30:00,84.92,85.0,84.57,84.57,13376.0,75.1628,75.2336,74.853,74.853,13376.0
2021-09-01 14:00:00,84.58,84.59,84.17,84.37,13655.0,74.8619,74.8708,74.499,74.676,13655.0
2021-09-01 14:30:00,84.37,84.63,84.28,84.57,11460.0,74.676,74.9062,74.5964,74.853,11460.0
2021-09-01 15:00:00,84.64,84.97,84.64,84.85,23931.0,74.915,75.2071,74.915,75.1009,23931.0
2021-09-01 15:30:00,84.82,84.84,84.49,84.49,35895.0,75.0743,75.092,74.7822,74.7822,35895.0
2021-09-02 09:30:00,84.74,85.14,84.65,85.0,8029.0,75.0035,75.3576,74.9239,75.2336,8029.0
2021-09-02 10:00:00,85.0,85.14,84.91,84.97,9633.0,75.2336,75.3576,75.154,75.2071,9633.0
2021-09-02 10:30:00,85.02,85.12,85.0,85.08,6949.0,75.2513,75.3399,75.2336,75.3045,6949.0
2021-09-02 11:00:00,85.06,85.25,85.01,85.25,15542.0,75.2867,75.4549,75.2425,75.4549,15542.0
2021-09-02 11:30:00,85.25,85.46,85.25,85.42,2300.0,75.4549,75.6408,75.4549,75.6054,2300.0
2021-09-02 12:00:00,85.38,85.38,85.07,85.07,3571.0,75.57,75.57,75.2956,75.2956,3571.0
2021-09-02 12:30:00,85.1,85.86,85.03,85.83,12411.0,75.3222,75.9948,75.2602,75.9683,12411.0
2021-09-02 13:00:00,85.77,85.88,85.74,85.84,5607.0,75.9152,76.0125,75.8886,75.9771,5607.0
2021-09-02 13:30:00,85.83,85.83,85.39,85.48,7745.0,75.9683,75.9683,75.5788,75.6585,7745.0
2021-09-02 14:00:00,85.47,85.67,85.41,85.59,29640.0,75.6496,75.8267,75.5965,75.7559,29640.0
2021-09-02 14:30:00,85.64,85.82,85.56,85.65,5853.0,75.8001,75.9594,75.7293,75.809,5853.0
2021-09-02 15:00:00,85.66,85.85,85.54,85.54,37248.0,75.8178,75.986,75.7116,75.7116,37248.0
2021-09-02 15:30:00,85.55,86.0,85.54,85.99,37233.0,75.7204,76.1187,75.7116,76.1099,37233.0
2021-09-03 09:30:00,86.0,86.0,85.44,85.86,7698.0,76.1187,76.1187,75.6231,75.9948,7698.0
2021-09-03 10:00:00,85.77,85.79,85.43,85.45,13995.0,75.9152,75.9329,75.6142,75.6319,13995.0
2021-09-03 10:30:00,85.45,85.71,85.22,85.6,7404.0,75.6319,75.8621,75.4284,75.7647,7404.0
2021-09-03 11:00:00,85.5,85.51,85.19,85.22,5086.0,75.6762,75.685,75.4018,75.4284,5086.0
2021-09-03 11:30:00,85.23,85.38,85.22,85.32,2400.0,75.4372,75.57,75.4284,75.5169,2400.0
2021-09-03 12:00:00,85.23,85.5,85.21,85.32,4519.0,75.4372,75.6762,75.4195,75.5169,4519.0
2021-09-03 12:30:00,85.34,85.39,84.77,84.9,8710.0,75.5346,75.5788,75.0301,75.1451,8710.0
2021-09-03 13:00:00,84.88,85.1,84.83,84.89,8536.0,75.1274,75.3222,75.0832,75.1363,8536.0
2021-09-03 13:30:00,84.89,85.03,84.89,85.02,6015.0,75.1363,75.2602,75.1363,75.2513,6015.0
2021-09-03 14:00:00,85.03,85.35,85.03,85.18,7380.0,75.2602,75.5434,75.2602,75.393,7380.0
2021-09-03 14:30:00,85.22,85.23,84.9,85.08,19092.0,75.4284,75.4372,75.1451,75.3045,19092.0
2021-09-03 15:00:00,85.12,85.3,85.12,85.24,5643.0,75.3399,75.4992,75.3399,75.4461,5643.0
2021-09-03 15:30:00,85.21,85.4,85.09,85.34,29938.0,75.4195,75.5877,75.3133,75.5346,29938.0
2021-09-07 09:30:00,85.05,86.07,85.05,86.05,9087.0,75.2779,76.1807,75.2779,76.163,9087.0
2021-09-07 10:00:00,86.07,86.07,85.53,85.63,12269.0,76.1807,76.1807,75.7027,75.7913,12269.0
2021-09-07 10:30:00,85.65,85.65,85.37,85.41,6064.0,75.809,75.809,75.5611,75.5965,6064.0
2021-09-07 11:00:00,85.4,85.41,84.91,84.97,6762.0,75.5877,75.5965,75.154,75.2071,6762.0
2021-09-07 11:30:00,85.02,85.03,84.76,84.76,3780.0,75.2513,75.2602,75.0212,75.0212,3780.0
2021-09-07 12:00:00,84.84,85.06,84.65,84.7,9311.0,75.092,75.2867,74.9239,74.9681,9311.0
2021-09-07 12:30:00,84.65,84.94,84.65,84.94,10654.0,74.9239,75.1805,74.9239,75.1805,10654.0
2021-09-07 13:00:00,85.03,85.21,84.99,84.99,8676.0,75.2602,75.4195,75.2248,75.2248,8676.0
2021-09-07 13:30:00,84.97,85.1,84.87,85.09,6222.0,75.2071,75.3222,75.1186,75.3133,6222.0
2021-09-07 14:00:00,85.09,85.11,84.96,85.01,7670.0,75.3133,75.331,75.1982,75.2425,7670.0
2021-09-07 14:30:00,84.96,84.96,84.76,84.83,5471.0,75.1982,75.1982,75.0212,75.0832,5471.0
2021-09-07 15:00:00,84.78,85.1,84.75,85.06,6290.0,75.0389,75.3222,75.0124,75.2867,6290.0
2021-09-07 15:30:00,85.01,85.18,84.57,84.59,39399.0,75.2425,75.393,74.853,74.8708,39399.0
2021-09-08 09:30:00,84.43,84.64,83.55,83.92,10036.0,74.7291,74.915,73.9502,74.2777,10036.0
2021-09-08 10:00:00,84.22,84.46,84.15,84.23,37011.0,74.5433,74.7557,74.4813,74.5521,37011.0
2021-09-08 10:30:00,84.23,84.57,84.03,84.48,8628.0,74.5521,74.853,74.3751,74.7734,8628.0
2021-09-08 11:00:00,84.48,84.81,84.48,84.81,5739.0,74.7734,75.0655,74.7734,75.0655,5739.0
2021-09-08 11:30:00,84.79,84.93,84.6,84.65,22938.0,75.0478,75.1717,74.8796,74.9239,22938.0
2021-09-08 12:00:00,84.69,85.05,84.69,85.05,13611.0,74.9593,75.2779,74.9593,75.2779,13611.0
2021-09-08 12:30:00,85.03,85.03,84.54,84.63,3436.0,75.2602,75.2602,74.8265,74.9062,3436.0
2021-09-08 13:00:00,84.64,84.69,84.46,84.56,10693.0,74.915,74.9593,74.7557,74.8442,10693.0
2021-09-08 13:30:00,84.58,84.83,84.56,84.7,13647.0,74.8619,75.0832,74.8442,74.9681,13647.0
2021-09-08 14:00:00,84.73,84.83,84.68,84.72,9261.0,74.9947,75.0832,74.9504,74.9858,9261.0
2021-09-08 14:30:00,84.69,85.07,84.65,84.99,32161.0,74.9593,75.2956,74.9239,75.2248,32161.0
2021-09-08 15:00:00,84.97,85.07,84.65,84.7,12351.0,75.2071,75.2956,74.9239,74.9681,12351.0
2021-09-08 15:30:00,84.67,84.68,84.49,84.59,25181.0,74.9416,74.9504,74.7822,74.8708,25181.0
2021-09-09 09:30:00,84.17,84.8,83.85,84.24,5397.0,74.499,75.0566,74.2158,74.561,5397.0
2021-09-09 10:00:00,84.14,84.51,84.02,84.42,9019.0,74.4725,74.7999,74.3662,74.7203,9019.0
2021-09-09 10:30:00,84.45,84.65,84.08,84.17,6264.0,74.7468,74.9239,74.4193,74.499,6264.0
2021-09-09 11:00:00,84.16,84.38,84.16,84.25,14478.0,74.4902,74.6849,74.4902,74.5698,14478.0
2021-09-09 11:30:00,84.26,84.46,84.22,84.32,10752.0,74.5787,74.7557,74.5433,74.6318,10752.0
2021-09-09 12:00:00,84.31,84.44,84.24,84.44,25896.0,74.6229,74.738,74.561,74.738,25896.0
2021-09-09 12:30:00,84.42,84.58,84.31,84.34,17273.0,74.7203,74.8619,74.6229,74.6495,17273.0
2021-09-09 13:00:00,84.38,84.45,84.31,84.33,14479.0,74.6849,74.7468,74.6229,74.6406,14479.0
2021-09-09 13:30:00,84.32,84.45,84.22,84.4,7531.0,74.6318,74.7468,74.5433,74.7026,7531.0
2021-09-09 14:00:00,84.37,84.48,84.25,84.25,9017.0,74.676,74.7734,74.5698,74.5698,9017.0
2021-09-09 14:30:00,84.26,84.5,84.26,84.45,11462.0,74.5787,74.7911,74.5787,74.7468,11462.0
2021-09-09 15:00:00,84.5,84.78,84.49,84.73,22294.0,74.7911,75.0389,74.7822,74.9947,22294.0
2021-09-09 15:30:00,84.65,85.27,84.61,84.72,75935.0,74.9239,75.4726,74.8885,74.9858,75935.0
2021-09-10 09:30:00,85.48,85.61,84.98,85.34,11116.0,75.6585,75.7736,75.2159,75.5346,11116.0
2021-09-10 10:00:00,85.25,85.47,85.16,85.47,22114.0,75.4549,75.6496,75.3753,75.6496,22114.0
2021-09-10 10:30:00,85.7,85.97,85.63,85.86,22829.0,75.8532,76.0922,75.7913,75.9948,22829.0
2021-09-10 11:00:00,85.77,86.23,85.76,86.16,19291.0,75.9152,76.3223,75.9063,76.2604,19291.0
2021-09-10 11:30:00,86.2,86.3,86.07,86.25,20579.0,76.2958,76.3843,76.1807,76.34,20579.0
2021-09-10 12:00:00,86.21,86.5,86.11,86.15,26711.0,76.3046,76.5613,76.2161,76.2515,26711.0
2021-09-10 12:30:00,86.09,86.19,86.06,86.15,14763.0,76.1984,76.2869,76.1718,76.2515,14763.0
2021-09-10 13:00:00,86.2,86.46,86.11,86.38,28269.0,76.2958,76.5259,76.2161,76.4551,28269.0
2021-09-10 13:30:00,86.4,86.52,86.32,86.47,27923.0,76.4728,76.579,76.402,76.5347,27923.0
2021-09-10 14:00:00,86.5,86.5,86.39,86.47,25954.0,76.5613,76.5613,76.4639,76.5347,25954.0
2021-09-10 14:30:00,86.47,86.49,86.35,86.41,19575.0,76.5347,76.5524,76.4285,76.4816,19575.0
2021-09-10 15:00:00,86.45,86.5,86.22,86.35,25281.0,76.517,76.5613,76.3135,76.4285,25281.0
2021-09-10 15:30:00,86.34,86.34,86.01,86.24,114005.0,76.4197,76.4197,76.1276,76.3312,114005.0
2021-09-13 09:30:00,86.97,87.3,86.79,87.0,9824.0,76.9773,77.2694,76.818,77.0038,9824.0
2021-09-13 10:00:00,86.94,86.99,86.58,86.61,17500.0,76.9507,76.995,76.6321,76.6587,17500.0
2021-09-13 10:30:00,86.59,87.24,86.5,87.16,18279.0,76.641,77.2163,76.5613,77.1455,18279.0
2021-09-13 11:00:00,87.11,87.14,86.97,87.01,29251.0,77.1012,77.1278,76.9773,77.0127,29251.0
2021-09-13 11:30:00,87.02,87.2,86.88,86.98,38636.0,77.0215,77.1809,76.8976,76.9861,38636.0
2021-09-13 12:00:00,86.95,86.96,86.63,86.72,24265.0,76.9596,76.9684,76.6764,76.756,24265.0
2021-09-13 12:30:00,86.72,86.81,85.62,85.81,22008.0,76.756,76.8357,75.7824,75.9506,22008.0
2021-09-13 13:00:00,85.76,85.79,85.29,85.53,18542.0,75.9063,75.9329,75.4903,75.7027,18542.0
2021-09-13 13:30:00,85.52,86.06,85.5,86.02,24031.0,75.6939,76.1718,75.6762,76.1364,24031.0
2021-09-13 14:00:00,86.06,86.19,85.9,86.1,84664.0,76.1718,76.2869,76.0302,76.2073,84664.0
2021-09-13 14:30:00,86.09,86.24,86.04,86.12,27814.0,76.1984,76.3312,76.1541,76.225,27814.0
2021-09-13 15:00:00,86.06,86.16,86.04,86.14,47367.0,76.1718,76.2604,76.1541,76.2427,47367.0
2021-09-13 15:30:00,86.11,86.4,86.1,86.39,50482.0,76.2161,76.4728,76.2073,76.4639,50482.0
2021-09-14 09:30:00,86.27,86.27,86.0,86.25,9246.0,76.3577,76.3577,76.1187,76.34,9246.0
2021-09-14 10:00:00,86.48,86.48,86.15,86.24,46441.0,76.5436,76.5436,76.2515,76.3312,46441.0
2021-09-14 10:30:00,86.26,86.44,86.16,86.25,95902.0,76.3489,76.5082,76.2604,76.34,95902.0
2021-09-14 11:00:00,86.29,87.28,86.23,87.26,40534.0,76.3754,77.2517,76.3223,77.234,40534.0
2021-09-14 11:30:00,87.29,87.72,87.14,87.25,8460.0,77.2605,77.6411,77.1278,77.2251,8460.0
2021-09-14 12:00:00,87.25,87.56,87.12,87.56,4502.0,77.2251,77.4995,77.1101,77.4995,4502.0
2021-09-14 12:30:00,87.68,87.77,87.5,87.5,4122.0,77.6057,77.6854,77.4464,77.4464,4122.0
2021-09-14 13:00:00,87.55,87.7,87.5,87.58,13468.0,77.4907,77.6234,77.4464,77.5172,13468.0
2021-09-14 13:30:00,87.55,87.67,87.46,87.46,9999.0,77.4907,77.5969,77.411,77.411,9999.0
2021-09-14 14:00:00,87.44,87.7,87.41,87.67,16799.0,77.3933,77.6234,77.3667,77.5969,16799.0
2021-09-14 14:30:00,87.63,87.74,87.48,87.68,9351.0,77.5615,77.6588,77.4287,77.6057,9351.0
2021-09-14 15:00:00,87.67,87.72,87.34,87.5,26586.0,77.5969,77.6411,77.3048,77.4464,26586.0
2021-09-14 15:30:00,87.49,87.91,87.46,87.77,57273.0,77.4375,77.8093,77.411,77.6854,57273.0
2021-09-15 09:30:00,87.88,88.09,87.69,87.9,11883.0,77.7827,77.9686,77.6146,77.8004,11883.0
2021-09-15 10:00:00,87.91,87.98,87.58,87.95,11120.0,77.8093,77.8712,77.5172,77.8447,11120.0
2021-09-15 10:30:00,87.94,88.39,87.92,88.07,18006.0,77.8358,78.2341,77.8181,77.9509,18006.0
2021-09-15 11:00:00,88.0,88.15,87.94,88.03,16244.0,77.8889,78.0217,77.8358,77.9155,16244.0
2021-09-15 11:30:00,87.99,88.01,87.89,87.95,25578.0,77.8801,77.8978,77.7916,77.8447,25578.0
2021-09-15 12:00:00,87.97,88.32,87.93,88.29,58155.0,77.8624,78.1722,77.827,78.1456,58155.0
2021-09-15 12:30:00,88.29,88.32,88.1,88.25,9061.0,78.1456,78.1722,77.9775,78.1102,9061.0
2021-09-15 13:00:00,88.3,88.72,88.28,88.72,9916.0,78.1545,78.5262,78.1368,78.5262,9916.0
2021-09-15 13:30:00,88.72,88.83,88.67,88.79,25638.0,78.5262,78.6236,78.482,78.5882,25638.0
2021-09-15 14:00:00,88.79,89.01,88.78,89.01,17674.0,78.5882,78.7829,78.5793,78.7829,17674.0
2021-09-15 14:30:00,89.01,89.13,89.01,89.1,33564.0,78.7829,78.8891,78.7829,78.8626,33564.0
2021-09-15 15:00:00,89.1,89.22,89.08,89.15,153703.0,78.8626,78.9688,78.8449,78.9068,153703.0
2021-09-15 15:30:00,89.16,89.59,89.13,89.55,131909.0,78.9157,79.2963,78.8891,79.2609,131909.0
2021-09-16 09:30:00,89.36,89.5,88.63,89.04,114002.0,79.0927,79.2166,78.4466,78.8095,114002.0
2021-09-16 10:00:00,89.18,89.38,88.54,88.68,103574.0,78.9334,79.1104,78.3669,78.4908,103574.0
2021-09-16 10:30:00,88.63,88.91,88.54,88.65,341547.0,78.4466,78.6944,78.3669,78.4643,341547.0
2021-09-16 11:00:00,88.65,89.0,88.64,88.98,9128.0,78.4643,78.774,78.4554,78.7563,9128.0
2021-09-16 11:30:00,88.9,88.98,88.76,88.83,6730.0,78.6855,78.7563,78.5616,78.6236,6730.0
2021-09-16 12:00:00,88.86,89.04,88.86,88.97,12020.0,78.6501,78.8095,78.6501,78.7475,12020.0
2021-09-16 12:30:00,88.98,89.06,88.94,88.95,10751.0,78.7563,78.8272,78.7209,78.7298,10751.0
2021-09-16 13:00:00,88.97,88.97,88.46,88.72,16282.0,78.7475,78.7475,78.2961,78.5262,16282.0
2021-09-16 13:30:00,88.66,88.93,88.37,88.81,4597.0,78.4731,78.7121,78.2164,78.6059,4597.0
2021-09-16 14:00:00,88.55,88.73,88.43,88.58,8414.0,78.3758,78.5351,78.2695,78.4023,8414.0
2021-09-16 14:30:00,88.59,88.7,88.44,88.55,10094.0,78.4112,78.5085,78.2784,78.3758,10094.0
2021-09-16 15:00:00,88.48,88.68,88.48,88.55,13889.0,78.3138,78.4908,78.3138,78.3758,13889.0
2021-09-16 15:30:00,88.54,89.15,88.51,88.85,71410.0,78.3669,78.9068,78.3403,78.6413,71410.0
2021-09-17 09:30:00,89.04,89.43,88.45,88.45,30201.0,78.8095,79.1546,78.2872,78.2872,30201.0
2021-09-17 10:00:00,88.44,88.87,88.44,88.62,17218.0,78.2784,78.659,78.2784,78.4377,17218.0
2021-09-17 10:30:00,88.49,88.49,87.81,87.84,8606.0,78.3226,78.3226,77.7208,77.7473,8606.0
2021-09-17 11:00:00,87.81,88.21,87.61,88.21,10285.0,77.7208,78.0748,77.5438,78.0748,10285.0
2021-09-17 11:30:00,88.21,88.39,87.95,88.05,12632.0,78.0748,78.2341,77.8447,77.9332,12632.0
2021-09-17 12:00:00,88.05,88.5,88.05,88.42,5487.0,77.9332,78.3315,77.9332,78.2607,5487.0
2021-09-17 12:30:00,88.45,88.47,88.15,88.2,5153.0,78.2872,78.3049,78.0217,78.066,5153.0
2021-09-17 13:00:00,88.16,88.18,88.05,88.16,50873.0,78.0306,78.0483,77.9332,78.0306,50873.0
2021-09-17 13:30:00,88.15,88.32,88.01,88.05,15612.0,78.0217,78.1722,77.8978,77.9332,15612.0
2021-09-17 14:00:00,88.08,88.18,88.07,88.08,18060.0,77.9598,78.0483,77.9509,77.9598,18060.0
2021-09-17 14:30:00,88.1,88.16,87.75,87.78,15250.0,77.9775,78.0306,77.6677,77.6942,15250.0
2021-09-17 15:00:00,87.77,88.21,87.54,87.63,31021.0,77.6854,78.0748,77.4818,77.5615,31021.0
2021-09-17 15:30:00,87.59,87.6,86.98,86.99,60472.0,77.5261,77.5349,76.9861,76.995,60472.0
2021-09-20 09:30:00,85.71,86.21,85.34,85.64,8520.0,75.8621,76.3046,75.5346,75.8001,8520.0
2021-09-20 10:00:00,85.56,85.87,85.45,85.55,13673.0,75.7293,76.0037,75.6319,75.7204,13673.0
2021-09-20 10:30:00,85.61,86.16,85.59,86.03,8574.0,75.7736,76.2604,75.7559,76.1453,8574.0
2021-09-20 11:00:00,85.97,86.27,85.82,86.25,16927.0,76.0922,76.3577,75.9594,76.34,16927.0
2021-09-20 11:30:00,86.18,86.2,85.91,86.01,18422.0,76.2781,76.2958,76.0391,76.1276,18422.0
2021-09-20 12:00:00,86.07,86.33,86.03,86.32,5494.0,76.1807,76.4108,76.1453,76.402,5494.0
2021-09-20 12:30:00,86.32,86.63,86.25,86.25,8878.0,76.402,76.6764,76.34,76.34,8878.0
2021-09-20 13:00:00,86.28,86.31,85.97,86.03,13344.0,76.3666,76.3931,76.0922,76.1453,13344.0
2021-09-20 13:30:00,86.02,86.3,85.94,86.18,11902.0,76.1364,76.3843,76.0656,76.2781,11902.0
2021-09-20 14:00:00,86.12,86.12,85.89,86.03,17735.0,76.225,76.225,76.0214,76.1453,17735.0
2021-09-20 14:30:00,86.02,86.11,85.93,86.06,29259.0,76.1364,76.2161,76.0568,76.1718,29259.0
2021-09-20 15:00:00,86.11,86.14,85.86,86.09,46425.0,76.2161,76.2427,75.9948,76.1984,46425.0
2021-09-20 15:30:00,86.18,86.49,86.1,86.33,59636.0,76.2781,76.5524,76.2073,76.4108,59636.0
2021-09-21 09:30:00,87.0,87.0,86.01,86.09,14499.0,77.0038,77.0038,76.1276,76.1984,14499.0
2021-09-21 10:00:00,86.09,86.17,86.0,86.15,10877.0,76.1984,76.2692,76.1187,76.2515,10877.0
2021-09-21 10:30:00,86.17,86.22,86.07,86.14,14775.0,76.2692,76.3135,76.1807,76.2427,14775.0
2021-09-21 11:00:00,86.13,86.24,86.09,86.16,16510.0,76.2338,76.3312,76.1984,76.2604,16510.0
2021-09-21 11:30:00,86.2,86.3,86.08,86.1,33651.0,76.2958,76.3843,76.1896,76.2073,33651.0
2021-09-21 12:00:00,86.1,86.31,86.07,86.31,108450.0,76.2073,76.3931,76.1807,76.3931,108450.0
2021-09-21 12:30:00,86.35,86.6,86.35,86.45,42450.0,76.4285,76.6498,76.4285,76.517,42450.0
2021-09-21 13:00:00,86.48,86.49,86.41,86.46,54081.0,76.5436,76.5524,76.4816,76.5259,54081.0
2021-09-21 13:30:00,86.45,86.69,86.31,86.4,95284.0,76.517,76.7295,76.3931,76.4728,95284.0
2021-09-21 14:00:00,86.42,86.59,86.32,86.41,52786.0,76.4905,76.641,76.402,76.4816,52786.0
2021-09-21 14:30:00,86.42,86.54,86.31,86.48,69487.0,76.4905,76.5967,76.3931,76.5436,69487.0
2021-09-21 15:00:00,86.47,86.58,86.4,86.48,44277.0,76.5347,76.6321,76.4728,76.5436,44277.0
2021-09-21 15:30:00,86.45,86.72,86.45,86.54,155645.0,76.517,76.756,76.517,76.5967,155645.0
2021-09-22 09:30:00,87.4,88.1,86.9,88.07,121509.0,77.3579,77.9775,76.9153,77.9509,121509.0
2021-09-22 10:00:00,88.13,88.15,87.56,87.7,18258.0,78.004,78.0217,77.4995,77.6234,18258.0
2021-09-22 10:30:00,87.71,87.82,87.55,87.82,33791.0,77.6323,77.7296,77.4907,77.7296,33791.0
2021-09-22 11:00:00,87.8,87.96,87.75,87.81,8740.0,77.7119,77.8535,77.6677,77.7208,8740.0
2021-09-22 11:30:00,87.86,88.06,87.86,87.95,61903.0,77.765,77.9421,77.765,77.8447,61903.0
2021-09-22 12:00:00,87.97,88.1,87.9,88.05,17782.0,77.8624,77.9775,77.8004,77.9332,17782.0
2021-09-22 12:30:00,88.08,88.39,88.07,88.25,26374.0,77.9598,78.2341,77.9509,78.1102,26374.0
2021-09-22 13:00:00,88.25,88.28,87.9,88.0,16029.0,78.1102,78.1368,77.8004,77.8889,16029.0
2021-09-22 13:30:00,88.02,88.29,87.91,88.28,15336.0,77.9066,78.1456,77.8093,78.1368,15336.0
2021-09-22 14:00:00,88.22,88.41,87.91,88.22,22591.0,78.0837,78.2518,77.8093,78.0837,22591.0
2021-09-22 14:30:00,88.31,88.43,87.86,88.08,13614.0,78.1633,78.2695,77.765,77.9598,13614.0
2021-09-22 15:00:00,87.98,88.2,87.98,88.02,18173.0,77.8712,78.066,77.8712,77.9066,18173.0
2021-09-22 15:30:00,88.01,88.05,87.72,87.76,37918.0,77.8978,77.9332,77.6411,77.6765,37918.0
2021-09-23 09:30:00,87.98,88.76,87.98,88.6,2931.0,77.8712,78.5616,77.8712,78.42,2931.0
2021-09-23 10:00:00,88.64,88.87,88.64,88.75,9900.0,78.4554,78.659,78.4554,78.5528,9900.0
2021-09-23 10:30:00,88.78,88.8,88.58,88.75,5987.0,78.5793,78.597,78.4023,78.5528,5987.0
2021-09-23 11:00:00,88.71,88.71,88.32,88.44,3800.0,78.5174,78.5174,78.1722,78.2784,3800.0
2021-09-23 11:30:00,88.53,89.05,88.53,88.94,5640.0,78.3581,78.8183,78.3581,78.7209,5640.0
2021-09-23 12:00:00,88.87,88.93,88.61,88.65,4908.0,78.659,78.7121,78.4289,78.4643,4908.0
2021-09-23 12:30:00,88.67,88.79,88.48,88.61,3609.0,78.482,78.5882,78.3138,78.4289,3609.0
2021-09-23 13:00:00,88.67,88.85,88.67,88.75,4595.0,78.482,78.6413,78.482,78.5528,4595.0
2021-09-23 13:30:00,88.69,88.83,88.67,88.83,7265.0,78.4997,78.6236,78.482,78.6236,7265.0
2021-09-23 14:00:00,88.82,88.87,88.67,88.84,7462.0,78.6147,78.659,78.482,78.6324,7462.0
2021-09-23 14:30:00,88.83,88.9,88.73,88.88,11577.0,78.6236,78.6855,78.5351,78.6678,11577.0
2021-09-23 15:00:00,88.87,88.94,88.8,88.94,16487.0,78.659,78.7209,78.597,78.7209,16487.0
2021-09-23 15:30:00,88.88,89.06,88.81,89.02,31412.0,78.6678,78.8272,78.6059,78.7918,31412.0
2021-09-24 09:30:00,88.44,88.64,88.44,88.54,6412.0,78.2784,78.4554,78.2784,78.3669,6412.0
2021-09-24 10:00:00,88.56,88.73,88.37,88.44,3650.0,78.3846,78.5351,78.2164,78.2784,3650.0
2021-09-24 10:30:00,88.45,88.56,88.31,88.48,9759.0,78.2872,78.3846,78.1633,78.3138,9759.0
2021-09-24 11:00:00,88.53,88.6,88.5,88.57,4317.0,78.3581,78.42,78.3315,78.3935,4317.0
2021-09-24 11:30:00,88.59,88.8,88.42,88.77,4403.0,78.4112,78.597,78.2607,78.5705,4403.0
2021-09-24 12:00:00,88.8,88.9,88.66,88.68,4894.0,78.597,78.6855,78.4731,78.4908,4894.0
2021-09-24 12:30:00,88.69,88.78,88.63,88.72,7319.0,78.4997,78.5793,78.4466,78.5262,7319.0
2021-09-24 13:00:00,88.67,88.77,88.55,88.64,15974.0,78.482,78.5705,78.3758,78.4554,15974.0
2021-09-24 13:30:00,88.64,88.71,88.46,88.54,21406.0,78.4554,78.5174,78.2961,78.3669,21406.0
2021-09-24 14:00:00,88.54,88.56,88.28,88.54,16164.0,78.3669,78.3846,78.1368,78.3669,16164.0
2021-09-24 14:30:00,88.55,88.85,88.55,88.73,12219.0,78.3758,78.6413,78.3758,78.5351,12219.0
2021-09-24 15:00:00,88.71,88.76,88.55,88.62,15922.0,78.5174,78.5616,78.3758,78.4377,15922.0
2021-09-24 15:30:00,88.65,88.65,88.43,88.52,66999.0,78.4643,78.4643,78.2695,78.3492,66999.0
2021-09-27 09:30:00,88.56,88.56,88.04,88.1,11410.0,78.3846,78.3846,77.9244,77.9775,11410.0
2021-09-27 10:00:00,88.14,88.2,87.97,88.06,21445.0,78.0129,78.066,77.8624,77.9421,21445.0
2021-09-27 10:30:00,88.05,88.05,87.86,88.0,29683.0,77.9332,77.9332,77.765,77.8889,29683.0
2021-09-27 11:00:00,88.0,88.02,87.86,87.92,6227.0,77.8889,77.9066,77.765,77.8181,6227.0
2021-09-27 11:30:00,87.91,88.09,87.91,88.09,16969.0,77.8093,77.9686,77.8093,77.9686,16969.0
2021-09-27 12:00:00,88.08,88.54,87.96,88.54,29775.0,77.9598,78.3669,77.8535,78.3669,29775.0
2021-09-27 12:30:00,88.64,88.78,88.5,88.75,13790.0,78.4554,78.5793,78.3315,78.5528,13790.0
2021-09-27 13:00:00,88.78,88.95,88.57,88.57,5600.0,78.5793,78.7298,78.3935,78.3935,5600.0
2021-09-27 13:30:00,88.55,88.59,88.43,88.51,16822.0,78.3758,78.4112,78.2695,78.3403,16822.0
2021-09-27 14:00:00,88.53,88.84,88.5,88.75,13118.0,78.3581,78.6324,78.3315,78.5528,13118.0
2021-09-27 14:30:00,88.82,89.0,88.76,88.76,8265.0,78.6147,78.774,78.5616,78.5616,8265.0
2021-09-27 15:00:00,88.76,88.77,88.47,88.69,18387.0,78.5616,78.5705,78.3049,78.4997,18387.0
2021-09-27 15:30:00,88.69,88.79,88.51,88.54,66190.0,78.4997,78.5882,78.3403,78.3669,66190.0
2021-09-28 09:30:00,88.24,88.24,87.76,88.07,73151.0,78.1014,78.1014,77.6765,77.9509,73151.0
2021-09-28 10:00:00,88.07,88.25,87.87,88.2,77872.0,77.9509,78.1102,77.7739,78.066,77872.0
2021-09-28 10:30:00,88.21,88.59,88.21,88.38,14732.0,78.0748,78.4112,78.0748,78.2253,14732.0
2021-09-28 11:00:00,88.23,88.23,87.85,88.06,16458.0,78.0925,78.0925,77.7562,77.9421,16458.0
2021-09-28 11:30:00,88.02,88.18,87.97,88.16,25484.0,77.9066,78.0483,77.8624,78.0306,25484.0
2021-09-28 12:00:00,88.11,88.23,88.11,88.17,21316.0,77.9863,78.0925,77.9863,78.0394,21316.0
2021-09-28 12:30:00,88.16,88.24,87.9,87.94,25067.0,78.0306,78.1014,77.8004,77.8358,25067.0
2021-09-28 13:00:00,87.88,88.24,87.88,88.09,13984.0,77.7827,78.1014,77.7827,77.9686,13984.0
2021-09-28 13:30:00,88.13,88.17,87.96,88.0,19009.0,78.004,78.0394,77.8535,77.8889,19009.0
2021-09-28 14:00:00,87.95,88.01,87.9,87.96,15834.0,77.8447,77.8978,77.8004,77.8535,15834.0
2021-09-28 14:30:00,87.97,88.15,87.88,88.12,13628.0,77.8624,78.0217,77.7827,77.9952,13628.0
2021-09-28 15:00:00,88.13,88.26,88.08,88.14,18024.0,78.004,78.1191,77.9598,78.0129,18024.0
2021-09-28 15:30:00,88.11,88.21,87.86,88.05,132039.0,77.9863,78.0748,77.765,77.9332,132039.0
2021-09-29 09:30:00,88.26,88.26,87.34,87.67,31434.0,78.1191,78.1191,77.3048,77.5969,31434.0
2021-09-29 10:00:00,87.7,87.86,87.45,87.65,28718.0,77.6234,77.765,77.4021,77.5792,28718.0
2021-09-29 10:30:00,87.61,87.71,87.45,87.45,14695.0,77.5438,77.6323,77.4021,77.4021,14695.0
2021-09-29 11:00:00,87.44,87.92,87.34,87.82,9762.0,77.3933,77.8181,77.3048,77.7296,9762.0
2021-09-29 11:30:00,87.82,87.85,87.32,87.55,14978.0,77.7296,77.7562,77.2871,77.4907,14978.0
2021-09-29 12:00:00,87.56,87.65,87.39,87.54,32242.0,77.4995,77.5792,77.349,77.4818,32242.0
2021-09-29 12:30:00,87.44,87.44,87.21,87.24,13227.0,77.3933,77.3933,77.1897,77.2163,13227.0
2021-09-29 13:00:00,87.25,87.44,87.13,87.29,12927.0,77.2251,77.3933,77.1189,77.2605,12927.0
2021-09-29 13:30:00,87.25,87.3,87.04,87.24,32180.0,77.2251,77.2694,77.0392,77.2163,32180.0
2021-09-29 14:00:00,87.24,87.53,87.21,87.53,31018.0,77.2163,77.4729,77.1897,77.4729,31018.0
2021-09-29 14:30:00,87.54,87.57,87.38,87.45,24840.0,77.4818,77.5084,77.3402,77.4021,24840.0
2021-09-29 15:00:00,87.46,87.5,87.37,87.45,10795.0,77.411,77.4464,77.3313,77.4021,10795.0
2021-09-29 15:30:00,87.45,87.51,87.26,87.45,59092.0,77.4021,77.4552,77.234,77.4021,59092.0
2021-09-30 09:30:00,87.7,87.97,87.5,87.56,36922.0,77.6234,77.8624,77.4464,77.4995,36922.0
2021-09-30 10:00:00,87.57,87.6,87.05,87.22,71568.0,77.5084,77.5349,77.0481,77.1986,71568.0
2021-09-30 10:30:00,87.2,87.33,87.05,87.14,32538.0,77.1809,77.2959,77.0481,77.1278,32538.0
2021-09-30 11:00:00,87.16,87.42,87.09,87.42,13933.0,77.1455,77.3756,77.0835,77.3756,13933.0
2021-09-30 11:30:00,87.46,87.46,86.77,86.77,24404.0,77.411,77.411,76.8003,76.8003,24404.0
2021-09-30 12:00:00,86.85,87.0,86.61,86.84,55071.0,76.8711,77.0038,76.6587,76.8622,55071.0
2021-09-30 12:30:00,86.84,86.94,86.64,86.77,20107.0,76.8622,76.9507,76.6852,76.8003,20107.0
2021-09-30 13:00:00,86.75,87.01,86.74,86.87,12204.0,76.7826,77.0127,76.7737,76.8888,12204.0
2021-09-30 13:30:00,86.87,87.05,86.81,86.92,24262.0,76.8888,77.0481,76.8357,76.933,24262.0
2021-09-30 14:00:00,86.9,87.07,86.81,86.87,37745.0,76.9153,77.0658,76.8357,76.8888,37745.0
2021-09-30 14:30:00,86.85,87.04,86.84,86.9,29647.0,76.8711,77.0392,76.8622,76.9153,29647.0
2021-09-30 15:00:00,86.89,87.07,86.86,86.95,19809.0,76.9065,77.0658,76.8799,76.9596,19809.0
2021-09-30 15:30:00,86.97,87.05,86.7,86.71,137858.0,76.9773,77.0481,76.7383,76.7472,137858.0
2021-10-01 09:30:00,87.09,87.09,86.06,86.59,25287.0,77.0835,77.0835,76.1718,76.641,25287.0
2021-10-01 10:00:00,86.42,86.57,86.09,86.4,55698.0,76.4905,76.6233,76.1984,76.4728,55698.0
2021-10-01 10:30:00,86.39,86.39,86.12,86.26,198517.0,76.4639,76.4639,76.225,76.3489,198517.0
2021-10-01 11:00:00,86.21,86.35,86.12,86.2,91669.0,76.3046,76.4285,76.225,76.2958,91669.0
2021-10-01 11:30:00,86.16,86.35,86.11,86.17,16900.0,76.2604,76.4285,76.2161,76.2692,16900.0
2021-10-01 12:00:00,86.14,86.32,85.99,86.03,22570.0,76.2427,76.402,76.1099,76.1453,22570.0
2021-10-01 12:30:00,86.05,86.21,85.98,86.18,24467.0,76.163,76.3046,76.101,76.2781,24467.0
2021-10-01 13:00:00,86.23,86.43,86.18,86.24,53969.0,76.3223,76.4993,76.2781,76.3312,53969.0
2021-10-01 13:30:00,86.23,86.46,86.16,86.4,19921.0,76.3223,76.5259,76.2604,76.4728,19921.0
2021-10-01 14:00:00,86.39,86.62,86.31,86.41,31580.0,76.4639,76.6675,76.3931,76.4816,31580.0
2021-10-01 14:30:00,86.36,86.45,86.25,86.35,64327.0,76.4374,76.517,76.34,76.4285,64327.0
2021-10-01 15:00:00,86.34,86.45,86.14,86.23,53269.0,76.4197,76.517,76.2427,76.3223,53269.0
2021-10-01 15:30:00,86.23,86.23,86.02,86.06,92356.0,76.3223,76.3223,76.1364,76.1718,92356.0
2021-10-04 09:30:00,85.87,86.78,85.84,86.73,15245.0,76.0037,76.8091,75.9771,76.7649,15245.0
2021-10-04 10:00:00,86.68,86.83,86.35,86.51,7633.0,76.7206,76.8534,76.4285,76.5701,7633.0
2021-10-04 10:30:00,86.55,86.55,85.74,85.83,6989.0,76.6055,76.6055,75.8886,75.9683,6989.0
2021-10-04 11:00:00,85.96,86.01,85.47,85.57,5698.0,76.0833,76.1276,75.6496,75.7382,5698.0
2021-10-04 11:30:00,85.64,85.69,85.38,85.68,13159.0,75.8001,75.8444,75.57,75.8355,13159.0
2021-10-04 12:00:00,85.77,85.85,85.57,85.78,23255.0,75.9152,75.986,75.7382,75.924,23255.0
2021-10-04 12:30:00,85.8,85.8,85.65,85.8,4993.0,75.9417,75.9417,75.809,75.9417,4993.0
2021-10-04 13:00:00,85.75,85.76,85.57,85.58,6561.0,75.8975,75.9063,75.7382,75.747,6561.0
2021-10-04 13:30:00,85.6,85.74,85.54,85.68,8815.0,75.7647,75.8886,75.7116,75.8355,8815.0
2021-10-04 14:00:00,85.68,86.06,85.66,86.06,8101.0,75.8355,76.1718,75.8178,76.1718,8101.0
2021-10-04 14:30:00,86.05,86.12,85.88,85.92,5434.0,76.163,76.225,76.0125,76.0479,5434.0
2021-10-04 15:00:00,85.84,85.95,85.73,85.88,9351.0,75.9771,76.0745,75.8798,76.0125,9351.0
2021-10-04 15:30:00,85.86,86.07,85.8,85.85,25507.0,75.9948,76.1807,75.9417,75.986,25507.0
2021-10-05 09:30:00,86.27,86.45,85.85,86.26,9950.0,76.3577,76.517,75.986,76.3489,9950.0
2021-10-05 10:00:00,86.28,86.45,86.13,86.33,13791.0,76.3666,76.517,76.2338,76.4108,13791.0
2021-10-05 10:30:00,86.4,86.4,86.16,86.2,23648.0,76.4728,76.4728,76.2604,76.2958,23648.0
2021-10-05 11:00:00,86.2,86.46,86.19,86.43,9844.0,76.2958,76.5259,76.2869,76.4993,9844.0
2021-10-05 11:30:00,86.44,86.51,86.29,86.29,45373.0,76.5082,76.5701,76.3754,76.3754,45373.0
2021-10-05 12:00:00,86.31,86.32,86.12,86.14,6620.0,76.3931,76.402,76.225,76.2427,6620.0
2021-10-05 12:30:00,86.15,86.32,86.15,86.29,9854.0,76.2515,76.402,76.2515,76.3754,9854.0
2021-10-05 13:00:00,86.3,86.37,86.23,86.23,12246.0,76.3843,76.4462,76.3223,76.3223,12246.0
2021-10-05 13:30:00,86.24,86.36,86.24,86.31,13203.0,76.3312,76.4374,76.3312,76.3931,13203.0
2021-10-05 14:00:00,86.33,86.37,86.23,86.25,72448.0,76.4108,76.4462,76.3223,76.34,72448.0
2021-10-05 14:30:00,86.25,86.61,86.25,86.43,161793.0,76.34,76.6587,76.34,76.4993,161793.0
2021-10-05 15:00:00,86.39,86.53,86.36,86.41,20908.0,76.4639,76.5878,76.4374,76.4816,20908.0
2021-10-05 15:30:00,86.4,86.54,86.09,86.1,136717.0,76.4728,76.5967,76.1984,76.2073,136717.0
2021-10-06 09:30:00,85.59,85.81,85.13,85.13,11733.0,75.7559,75.9506,75.3487,75.3487,11733.0
2021-10-06 10:00:00,85.14,85.2,84.52,84.61,16222.0,75.3576,75.4107,74.8088,74.8885,16222.0
2021-10-06 10:30:00,84.78,85.25,84.59,85.25,13797.0,75.0389,75.4549,74.8708,75.4549,13797.0
2021-10-06 11:00:00,85.25,85.4,84.48,84.48,5477.0,75.4549,75.5877,74.7734,74.7734,5477.0
2021-10-06 11:30:00,84.56,84.7,84.48,84.68,5037.0,74.8442,74.9681,74.7734,74.9504,5037.0
2021-10-06 12:00:00,84.68,84.68,83.85,84.01,14368.0,74.9504,74.9504,74.2158,74.3574,14368.0
2021-10-06 12:30:00,84.0,84.08,83.66,83.71,8599.0,74.3485,74.4193,74.0476,74.0919,8599.0
2021-10-06 13:00:00,83.7,83.95,83.63,83.91,9102.0,74.083,74.3043,74.0211,74.2689,9102.0
2021-10-06 13:30:00,83.95,84.3,83.86,83.87,10460.0,74.3043,74.6141,74.2246,74.2335,10460.0
2021-10-06 14:00:00,83.95,84.44,83.88,84.44,8090.0,74.3043,74.738,74.2423,74.738,8090.0
2021-10-06 14:30:00,84.39,84.72,84.38,84.39,6529.0,74.6937,74.9858,74.6849,74.6937,6529.0
2021-10-06 15:00:00,84.35,84.54,84.3,84.31,11970.0,74.6583,74.8265,74.6141,74.6229,11970.0
2021-10-06 15:30:00,84.3,84.51,84.3,84.31,42804.0,74.6141,74.7999,74.6141,74.6229,42804.0
2021-10-07 09:30:00,84.43,84.51,84.14,84.36,6622.0,74.7291,74.7999,74.4725,74.6672,6622.0
2021-10-07 10:00:00,84.46,84.5,84.1,84.18,9163.0,74.7557,74.7911,74.4371,74.5079,9163.0
2021-10-07 10:30:00,84.21,84.31,84.1,84.17,12571.0,74.5344,74.6229,74.4371,74.499,12571.0
2021-10-07 11:00:00,84.18,84.26,84.06,84.15,8609.0,74.5079,74.5787,74.4016,74.4813,8609.0
2021-10-07 11:30:00,84.04,84.24,84.03,84.15,6045.0,74.3839,74.561,74.3751,74.4813,6045.0
2021-10-07 12:00:00,84.11,84.16,83.86,83.94,8465.0,74.4459,74.4902,74.2246,74.2954,8465.0
2021-10-07 12:30:00,84.02,84.08,83.49,83.74,16723.0,74.3662,74.4193,73.8971,74.1184,16723.0
2021-10-07 13:00:00,83.65,83.69,83.19,83.41,8433.0,74.0388,74.0742,73.6316,73.8263,8433.0
2021-10-07 13:30:00,83.36,83.58,83.31,83.43,7274.0,73.7821,73.9768,73.7378,73.844,7274.0
2021-10-07 14:00:00,83.43,83.43,83.21,83.23,14216.0,73.844,73.844,73.6493,73.667,14216.0
2021-10-07 14:30:00,83.2,83.42,83.16,83.37,10178.0,73.6405,73.8352,73.6051,73.7909,10178.0
2021-10-07 15:00:00,83.39,83.44,83.05,83.05,14790.0,73.8086,73.8529,73.5077,73.5077,14790.0
2021-10-07 15:30:00,83.05,83.06,82.67,82.79,87257.0,73.5077,73.5165,73.1714,73.2776,87257.0
2021-10-08 09:30:00,83.09,83.5,83.09,83.24,5465.0,73.5431,73.906,73.5431,73.6759,5465.0
2021-10-08 10:00:00,83.2,83.25,82.91,82.94,3394.0,73.6405,73.6847,73.3838,73.4103,3394.0
2021-10-08 10:30:00,83.0,83.47,83.0,83.24,9065.0,73.4634,73.8794,73.4634,73.6759,9065.0
2021-10-08 11:00:00,83.25,83.29,83.0,83.21,4610.0,73.6847,73.7201,73.4634,73.6493,4610.0
2021-10-08 11:30:00,83.2,83.25,82.65,82.65,21345.0,73.6405,73.6847,73.1537,73.1537,21345.0
2021-10-08 12:00:00,82.58,82.84,82.54,82.72,25485.0,73.0917,73.3218,73.0563,73.2156,25485.0
2021-10-08 12:30:00,82.7,82.77,82.55,82.67,4800.0,73.1979,73.2599,73.0651,73.1714,4800.0
2021-10-08 13:00:00,82.68,82.9,82.67,82.9,5396.0,73.1802,73.3749,73.1714,73.3749,5396.0
2021-10-08 13:30:00,82.86,82.86,82.61,82.61,4879.0,73.3395,73.3395,73.1182,73.1182,4879.0
2021-10-08 14:00:00,82.73,83.28,82.73,83.28,11165.0,73.2245,73.7113,73.2245,73.7113,11165.0
2021-10-08 14:30:00,83.4,83.52,83.28,83.44,13167.0,73.8175,73.9237,73.7113,73.8529,13167.0
2021-10-08 15:00:00,83.44,83.56,83.25,83.25,4400.0,73.8529,73.9591,73.6847,73.6847,4400.0
2021-10-08 15:30:00,83.22,83.25,82.9,82.95,33827.0,73.6582,73.6847,73.3749,73.4192,33827.0
2021-10-11 09:30:00,83.14,83.52,82.62,83.22,3397.0,73.5874,73.9237,73.1271,73.6582,3397.0
2021-10-11 10:00:00,83.25,83.25,83.09,83.09,6980.0,73.6847,73.6847,73.5431,73.5431,6980.0
2021-10-11 10:30:00,83.09,83.09,83.0,83.04,4360.0,73.5431,73.5431,73.4634,73.4988,4360.0
2021-10-11 11:00:00,83.06,83.22,83.06,83.22,5322.0,73.5165,73.6582,73.5165,73.6582,5322.0
2021-10-11 11:30:00,83.22,83.37,83.22,83.26,5208.0,73.6582,73.7909,73.6582,73.6936,5208.0
2021-10-11 12:00:00,83.27,83.27,83.03,83.03,3197.0,73.7024,73.7024,73.49,73.49,3197.0
2021-10-11 12:30:00,83.06,83.12,83.0,83.02,1183.0,73.5165,73.5697,73.4634,73.4811,1183.0
2021-10-11 13:00:00,82.98,82.98,82.67,82.69,2421.0,73.4457,73.4457,73.1714,73.1891,2421.0
2021-10-11 13:30:00,82.68,82.75,82.67,82.69,1827.0,73.1802,73.2422,73.1714,73.1891,1827.0
2021-10-11 14:00:00,82.73,82.75,82.57,82.57,3309.0,73.2245,73.2422,73.0828,73.0828,3309.0
2021-10-11 14:30:00,82.61,82.72,82.61,82.72,2400.0,73.1182,73.2156,73.1182,73.2156,2400.0
2021-10-11 15:00:00,82.73,82.74,82.6,82.62,7409.0,73.2245,73.2333,73.1094,73.1271,7409.0
2021-10-11 15:30:00,82.62,82.7,82.48,82.53,49071.0,73.1271,73.1979,73.0032,73.0474,49071.0
2021-10-12 09:30:00,82.78,83.57,82.78,83.05,41902.0,73.2687,73.9679,73.2687,73.5077,41902.0
2021-10-12 10:00:00,83.56,83.68,83.18,83.18,11455.0,73.9591,74.0653,73.6228,73.6228,11455.0
2021-10-12 10:30:00,83.16,83.24,83.11,83.11,18187.0,73.6051,73.6759,73.5608,73.5608,18187.0
2021-10-12 11:00:00,83.13,83.68,82.96,83.57,32334.0,73.5785,74.0653,73.428,73.9679,32334.0
2021-10-12 11:30:00,83.57,83.75,83.48,83.5,16912.0,73.9679,74.1273,73.8883,73.906,16912.0
2021-10-12 12:00:00,83.58,84.09,83.58,84.04,15295.0,73.9768,74.4282,73.9768,74.3839,15295.0
2021-10-12 12:30:00,84.06,84.07,83.81,83.82,8979.0,74.4016,74.4105,74.1804,74.1892,8979.0
2021-10-12 13:00:00,83.82,83.89,83.66,83.71,24326.0,74.1892,74.2512,74.0476,74.0919,24326.0
2021-10-12 13:30:00,83.75,83.81,83.65,83.65,14388.0,74.1273,74.1804,74.0388,74.0388,14388.0
2021-10-12 14:00:00,83.67,83.75,83.57,83.59,11504.0,74.0565,74.1273,73.9679,73.9856,11504.0
2021-10-12 14:30:00,83.62,83.66,83.59,83.62,7343.0,74.0122,74.0476,73.9856,74.0122,7343.0
2021-10-12 15:00:00,83.68,83.69,83.53,83.53,13324.0,74.0653,74.0742,73.9325,73.9325,13324.0
2021-10-12 15:30:00,83.54,83.65,83.38,83.39,46062.0,73.9414,74.0388,73.7998,73.8086,46062.0
2021-10-13 09:30:00,83.91,84.24,83.4,83.59,7374.0,74.2689,74.561,73.8175,73.9856,7374.0
2021-10-13 10:00:00,83.45,83.55,82.7,82.7,5485.0,73.8617,73.9502,73.1979,73.1979,5485.0
2021-10-13 10:30:00,82.76,83.35,82.76,83.33,4170.0,73.251,73.7732,73.251,73.7555,4170.0
2021-10-13 11:00:00,83.34,83.42,83.19,83.36,15905.0,73.7644,73.8352,73.6316,73.7821,15905.0
2021-10-13 11:30:00,83.37,83.46,83.24,83.46,18450.0,73.7909,73.8706,73.6759,73.8706,18450.0
2021-10-13 12:00:00,83.5,83.55,83.44,83.47,18478.0,73.906,73.9502,73.8529,73.8794,18478.0
2021-10-13 12:30:00,83.45,83.84,83.41,83.84,10931.0,73.8617,74.2069,73.8263,74.2069,10931.0
2021-10-13 13:00:00,83.88,84.02,83.84,84.0,9444.0,74.2423,74.3662,74.2069,74.3485,9444.0
2021-10-13 13:30:00,83.96,84.05,83.84,83.85,11970.0,74.3131,74.3928,74.2069,74.2158,11970.0
2021-10-13 14:00:00,83.81,83.94,83.73,83.79,8811.0,74.1804,74.2954,74.1096,74.1627,8811.0
2021-10-13 14:30:00,83.72,83.85,83.66,83.72,8278.0,74.1007,74.2158,74.0476,74.1007,8278.0
2021-10-13 15:00:00,83.72,83.79,83.67,83.78,15857.0,74.1007,74.1627,74.0565,74.1538,15857.0
2021-10-13 15:30:00,83.76,83.81,83.63,83.66,56291.0,74.1361,74.1804,74.0211,74.0476,56291.0
2021-10-14 09:30:00,84.03,84.03,83.72,83.8,8914.0,74.3751,74.3751,74.1007,74.1715,8914.0
2021-10-14 10:00:00,83.84,84.06,83.73,84.01,24972.0,74.2069,74.4016,74.1096,74.3574,24972.0
2021-10-14 10:30:00,84.0,84.0,83.7,83.7,10151.0,74.3485,74.3485,74.083,74.083,10151.0
2021-10-14 11:00:00,83.72,84.02,83.6,83.93,45488.0,74.1007,74.3662,73.9945,74.2866,45488.0
2021-10-14 11:30:00,83.93,83.93,83.76,83.9,17600.0,74.2866,74.2866,74.1361,74.26,17600.0
2021-10-14 12:00:00,83.95,84.12,83.9,84.01,20368.0,74.3043,74.4548,74.26,74.3574,20368.0
2021-10-14 12:30:00,84.06,84.1,83.85,83.9,12322.0,74.4016,74.4371,74.2158,74.26,12322.0
2021-10-14 13:00:00,83.92,83.94,83.81,83.83,9276.0,74.2777,74.2954,74.1804,74.1981,9276.0
2021-10-14 13:30:00,83.89,83.98,83.81,83.89,62624.0,74.2512,74.3308,74.1804,74.2512,62624.0
2021-10-14 14:00:00,83.87,83.91,83.8,83.82,12187.0,74.2335,74.2689,74.1715,74.1892,12187.0
2021-10-14 14:30:00,83.87,83.99,83.78,83.89,31233.0,74.2335,74.3397,74.1538,74.2512,31233.0
2021-10-14 15:00:00,83.88,84.01,83.76,83.84,26527.0,74.2423,74.3574,74.1361,74.2069,26527.0
2021-10-14 15:30:00,83.84,83.91,83.75,83.84,47839.0,74.2069,74.2689,74.1273,74.2069,47839.0
2021-10-15 09:30:00,84.01,84.52,83.89,84.52,34591.0,74.3574,74.8088,74.2512,74.8088,34591.0
2021-10-15 10:00:00,84.68,84.85,84.08,84.1,59180.0,74.9504,75.1009,74.4193,74.4371,59180.0
2021-10-15 10:30:00,84.13,84.2,83.8,83.8,41332.0,74.4636,74.5256,74.1715,74.1715,41332.0
2021-10-15 11:00:00,83.81,84.49,83.79,84.29,94915.0,74.1804,74.7822,74.1627,74.6052,94915.0
2021-10-15 11:30:00,84.25,84.31,83.92,83.99,15095.0,74.5698,74.6229,74.2777,74.3397,15095.0
2021-10-15 12:00:00,83.99,84.04,83.9,84.0,11948.0,74.3397,74.3839,74.26,74.3485,11948.0
2021-10-15 12:30:00,84.02,84.93,83.98,84.61,64039.0,74.3662,75.1717,74.3308,74.8885,64039.0
2021-10-15 13:00:00,84.61,84.61,84.49,84.54,16360.0,74.8885,74.8885,74.7822,74.8265,16360.0
2021-10-15 13:30:00,84.58,84.62,84.31,84.46,57809.0,74.8619,74.8973,74.6229,74.7557,57809.0
2021-10-15 14:00:00,84.47,84.62,84.41,84.47,41252.0,74.7645,74.8973,74.7114,74.7645,41252.0
2021-10-15 14:30:00,84.44,84.44,84.33,84.34,20801.0,74.738,74.738,74.6406,74.6495,20801.0
2021-10-15 15:00:00,84.33,84.37,84.25,84.31,14385.0,74.6406,74.676,74.5698,74.6229,14385.0
2021-10-15 15:30:00,84.31,84.35,84.15,84.15,68774.0,74.6229,74.6583,74.4813,74.4813,68774.0
2021-10-18 09:30:00,84.04,84.19,83.8,84.01,8982.0,74.3839,74.5167,74.1715,74.3574,8982.0
2021-10-18 10:00:00,83.98,83.98,83.64,83.7,3526.0,74.3308,74.3308,74.0299,74.083,3526.0
2021-10-18 10:30:00,83.68,83.74,83.62,83.7,13671.0,74.0653,74.1184,74.0122,74.083,13671.0
2021-10-18 11:00:00,83.7,83.83,83.64,83.83,21547.0,74.083,74.1981,74.0299,74.1981,21547.0
2021-10-18 11:30:00,83.85,83.9,83.68,83.68,11475.0,74.2158,74.26,74.0653,74.0653,11475.0
2021-10-18 12:00:00,83.67,84.26,83.67,84.26,18197.0,74.0565,74.5787,74.0565,74.5787,18197.0
2021-10-18 12:30:00,84.26,84.26,83.95,84.06,60256.0,74.5787,74.5787,74.3043,74.4016,60256.0
2021-10-18 13:00:00,84.07,84.3,84.06,84.16,17785.0,74.4105,74.6141,74.4016,74.4902,17785.0
2021-10-18 13:30:00,84.15,84.17,84.07,84.15,11751.0,74.4813,74.499,74.4105,74.4813,11751.0
2021-10-18 14:00:00,84.15,84.17,84.09,84.14,17349.0,74.4813,74.499,74.4282,74.4725,17349.0
2021-10-18 14:30:00,84.14,84.22,84.07,84.2,33920.0,74.4725,74.5433,74.4105,74.5256,33920.0
2021-10-18 15:00:00,84.18,84.24,84.12,84.21,22720.0,74.5079,74.561,74.4548,74.5344,22720.0
2021-10-18 15:30:00,84.16,84.33,84.06,84.06,62625.0,74.4902,74.6406,74.4016,74.4016,62625.0
2021-10-19 09:30:00,84.37,84.37,83.54,83.64,5143.0,74.676,74.676,73.9414,74.0299,5143.0
2021-10-19 10:00:00,83.63,83.68,83.41,83.59,2501.0,74.0211,74.0653,73.8263,73.9856,2501.0
2021-10-19 10:30:00,83.61,83.91,83.5,83.88,35593.0,74.0034,74.2689,73.906,74.2423,35593.0
2021-10-19 11:00:00,83.88,84.22,83.88,83.95,14889.0,74.2423,74.5433,74.2423,74.3043,14889.0
2021-10-19 11:30:00,84.02,84.02,83.63,83.85,41141.0,74.3662,74.3662,74.0211,74.2158,41141.0
2021-10-19 12:00:00,83.9,84.1,83.74,83.88,20391.0,74.26,74.4371,74.1184,74.2423,20391.0
2021-10-19 12:30:00,83.9,83.94,83.72,83.82,7736.0,74.26,74.2954,74.1007,74.1892,7736.0
2021-10-19 13:00:00,83.8,83.88,83.77,83.85,19583.0,74.1715,74.2423,74.145,74.2158,19583.0
2021-10-19 13:30:00,83.85,83.9,83.81,83.87,28414.0,74.2158,74.26,74.1804,74.2335,28414.0
2021-10-19 14:00:00,83.86,84.07,83.83,84.04,33915.0,74.2246,74.4105,74.1981,74.3839,33915.0
2021-10-19 14:30:00,84.01,84.13,83.85,84.03,34159.0,74.3574,74.4636,74.2158,74.3751,34159.0
2021-10-19 15:00:00,84.01,84.17,83.96,84.1,21901.0,74.3574,74.499,74.3131,74.4371,21901.0
2021-10-19 15:30:00,84.09,84.24,83.97,83.98,79209.0,74.4282,74.561,74.322,74.3308,79209.0
2021-10-20 09:30:00,83.83,84.18,83.7,83.7,43931.0,74.1981,74.5079,74.083,74.083,43931.0
2021-10-20 10:00:00,83.65,83.65,83.2,83.62,15485.0,74.0388,74.0388,73.6405,74.0122,15485.0
2021-10-20 10:30:00,83.63,83.85,83.57,83.73,6385.0,74.0211,74.2158,73.9679,74.1096,6385.0
2021-10-20 11:00:00,83.66,83.71,83.47,83.7,8207.0,74.0476,74.0919,73.8794,74.083,8207.0
2021-10-20 11:30:00,83.68,83.71,83.6,83.68,29968.0,74.0653,74.0919,73.9945,74.0653,29968.0
2021-10-20 12:00:00,83.68,83.8,83.65,83.66,28698.0,74.0653,74.1715,74.0388,74.0476,28698.0
2021-10-20 12:30:00,83.7,83.84,83.61,83.84,10624.0,74.083,74.2069,74.0034,74.2069,10624.0
2021-10-20 13:00:00,83.79,83.79,83.4,83.41,7984.0,74.1627,74.1627,73.8175,73.8263,7984.0
2021-10-20 13:30:00,83.4,83.4,83.17,83.36,8835.0,73.8175,73.8175,73.6139,73.7821,8835.0
2021-10-20 14:00:00,83.35,83.38,83.25,83.36,6042.0,73.7732,73.7998,73.6847,73.7821,6042.0
2021-10-20 14:30:00,83.34,83.51,83.34,83.39,14351.0,73.7644,73.9148,73.7644,73.8086,14351.0
2021-10-20 15:00:00,83.36,83.36,83.2,83.24,11143.0,73.7821,73.7821,73.6405,73.6759,11143.0
2021-10-20 15:30:00,83.23,83.61,83.16,83.52,69839.0,73.667,74.0034,73.6051,73.9237,69839.0
2021-10-21 09:30:00,83.05,83.08,81.92,81.92,15000.0,73.5077,73.5342,72.5075,72.5075,15000.0
2021-10-21 10:00:00,81.94,81.99,81.64,81.7,15579.0,72.5252,72.5695,72.2597,72.3128,15579.0
2021-10-21 10:30:00,81.72,81.82,81.36,81.74,15779.0,72.3305,72.419,72.0119,72.3482,15779.0
2021-10-21 11:00:00,81.75,81.79,81.51,81.52,3300.0,72.3571,72.3925,72.1446,72.1535,3300.0
2021-10-21 11:30:00,81.51,81.61,81.42,81.46,8648.0,72.1446,72.2331,72.065,72.1004,8648.0
2021-10-21 12:00:00,81.49,81.79,81.49,81.7,16559.0,72.1269,72.3925,72.1269,72.3128,16559.0
2021-10-21 12:30:00,81.68,81.76,81.62,81.66,8293.0,72.2951,72.3659,72.242,72.2774,8293.0
2021-10-21 13:00:00,81.63,81.64,81.42,81.56,5701.0,72.2508,72.2597,72.065,72.1889,5701.0
2021-10-21 13:30:00,81.52,81.58,81.32,81.46,17672.0,72.1535,72.2066,71.9765,72.1004,17672.0
2021-10-21 14:00:00,81.47,81.5,81.36,81.48,8999.0,72.1092,72.1358,72.0119,72.1181,8999.0
2021-10-21 14:30:00,81.49,81.68,81.44,81.61,9286.0,72.1269,72.2951,72.0827,72.2331,9286.0
2021-10-21 15:00:00,81.63,82.08,81.63,82.06,32621.0,72.2508,72.6491,72.2508,72.6314,32621.0
2021-10-21 15:30:00,82.07,82.35,81.86,82.21,56351.0,72.6403,72.8881,72.4544,72.7642,56351.0
2021-10-22 09:30:00,82.37,83.2,82.37,83.2,28255.0,72.9058,73.6405,72.9058,73.6405,28255.0
2021-10-22 10:00:00,83.19,83.2,82.88,82.89,9674.0,73.6316,73.6405,73.3572,73.3661,9674.0
2021-10-22 10:30:00,82.89,83.11,82.83,83.03,5495.0,73.3661,73.5608,73.313,73.49,5495.0
2021-10-22 11:00:00,83.06,83.33,82.8,82.91,5791.0,73.5165,73.7555,73.2864,73.3838,5791.0
2021-10-22 11:30:00,82.88,83.11,82.83,82.97,5333.0,73.3572,73.5608,73.313,73.4369,5333.0
2021-10-22 12:00:00,82.95,83.23,82.95,83.22,11105.0,73.4192,73.667,73.4192,73.6582,11105.0
2021-10-22 12:30:00,83.25,83.38,83.21,83.22,15260.0,73.6847,73.7998,73.6493,73.6582,15260.0
2021-10-22 13:00:00,83.22,83.31,83.16,83.27,4609.0,73.6582,73.7378,73.6051,73.7024,4609.0
2021-10-22 13:30:00,83.26,83.62,83.26,83.57,8121.0,73.6936,74.0122,73.6936,73.9679,8121.0
2021-10-22 14:00:00,83.65,84.01,83.62,83.95,64321.0,74.0388,74.3574,74.0122,74.3043,64321.0
2021-10-22 14:30:00,83.91,83.96,83.77,83.86,11442.0,74.2689,74.3131,74.145,74.2246,11442.0
2021-10-22 15:00:00,83.84,84.05,83.65,83.96,17329.0,74.2069,74.3928,74.0388,74.3131,17329.0
2021-10-22 15:30:00,83.89,84.0,83.63,83.64,44785.0,74.2512,74.3485,74.0211,74.0299,44785.0
2021-10-25 09:30:00,83.63,84.0,83.37,83.47,14582.0,74.0211,74.3485,73.7909,73.8794,14582.0
2021-10-25 10:00:00,83.5,83.61,82.7,82.77,10184.0,73.906,74.0034,73.1979,73.2599,10184.0
2021-10-25 10:30:00,82.7,82.77,82.47,82.6,12596.0,73.1979,73.2599,72.9943,73.1094,12596.0
2021-10-25 11:00:00,82.6,82.91,82.57,82.91,19818.0,73.1094,73.3838,73.0828,73.3838,19818.0
2021-10-25 11:30:00,82.9,82.9,82.65,82.73,9525.0,73.3749,73.3749,73.1537,73.2245,9525.0
2021-10-25 12:00:00,82.73,83.01,82.69,82.96,24737.0,73.2245,73.4723,73.1891,73.428,24737.0
2021-10-25 12:30:00,83.0,83.05,82.96,83.04,9924.0,73.4634,73.5077,73.428,73.4988,9924.0
2021-10-25 13:00:00,83.07,83.15,83.03,83.1,8595.0,73.5254,73.5962,73.49,73.5519,8595.0
2021-10-25 13:30:00,83.13,83.13,82.92,83.02,13754.0,73.5785,73.5785,73.3926,73.4811,13754.0
2021-10-25 14:00:00,83.03,83.19,82.98,83.17,21881.0,73.49,73.6316,73.4457,73.6139,21881.0
2021-10-25 14:30:00,83.19,83.24,83.1,83.21,27347.0,73.6316,73.6759,73.5519,73.6493,27347.0
2021-10-25 15:00:00,83.22,83.39,83.2,83.38,56157.0,73.6582,73.8086,73.6405,73.7998,56157.0
2021-10-25 15:30:00,83.4,83.6,83.4,83.5,50978.0,73.8175,73.9945,73.8175,73.906,50978.0
2021-10-26 09:30:00,83.77,84.12,83.66,83.88,71996.0,74.145,74.4548,74.0476,74.2423,71996.0
2021-10-26 10:00:00,83.88,84.48,83.88,84.48,39675.0,74.2423,74.7734,74.2423,74.7734,39675.0
2021-10-26 10:30:00,84.49,84.68,84.45,84.52,33877.0,74.7822,74.9504,74.7468,74.8088,33877.0
2021-10-26 11:00:00,84.56,84.71,84.35,84.44,33547.0,74.8442,74.977,74.6583,74.738,33547.0
2021-10-26 11:30:00,84.44,84.44,84.09,84.26,9178.0,74.738,74.738,74.4282,74.5787,9178.0
2021-10-26 12:00:00,84.26,84.6,84.24,84.55,27690.0,74.5787,74.8796,74.561,74.8353,27690.0
2021-10-26 12:30:00,84.56,84.71,84.49,84.71,31755.0,74.8442,74.977,74.7822,74.977,31755.0
2021-10-26 13:00:00,84.74,85.0,84.69,84.85,26099.0,75.0035,75.2336,74.9593,75.1009,26099.0
2021-10-26 13:30:00,84.88,85.19,84.85,85.15,64944.0,75.1274,75.4018,75.1009,75.3664,64944.0
2021-10-26 14:00:00,85.18,85.28,85.03,85.18,11788.0,75.393,75.4815,75.2602,75.393,11788.0
2021-10-26 14:30:00,85.18,85.18,84.94,85.08,18455.0,75.393,75.393,75.1805,75.3045,18455.0
2021-10-26 15:00:00,85.06,85.53,85.04,85.36,25232.0,75.2867,75.7027,75.269,75.5523,25232.0
2021-10-26 15:30:00,85.36,85.78,85.32,85.68,155449.0,75.5523,75.924,75.5169,75.8355,155449.0
2021-10-27 09:30:00,85.8,85.84,85.27,85.29,9761.0,75.9417,75.9771,75.4726,75.4903,9761.0
2021-10-27 10:00:00,85.34,85.56,85.07,85.07,13662.0,75.5346,75.7293,75.2956,75.2956,13662.0
2021-10-27 10:30:00,85.11,85.16,84.67,84.68,14256.0,75.331,75.3753,74.9416,74.9504,14256.0
2021-10-27 11:00:00,84.73,84.82,84.03,84.03,7148.0,74.9947,75.0743,74.3751,74.3751,7148.0
2021-10-27 11:30:00,84.05,84.14,83.78,83.88,10398.0,74.3928,74.4725,74.1538,74.2423,10398.0
2021-10-27 12:00:00,83.86,84.25,83.86,84.25,8597.0,74.2246,74.5698,74.2246,74.5698,8597.0
2021-10-27 12:30:00,84.26,84.26,83.93,84.18,7157.0,74.5787,74.5787,74.2866,74.5079,7157.0
2021-10-27 13:00:00,84.15,84.21,84.02,84.06,6610.0,74.4813,74.5344,74.3662,74.4016,6610.0
2021-10-27 13:30:00,84.09,84.2,84.01,84.13,11226.0,74.4282,74.5256,74.3574,74.4636,11226.0
2021-10-27 14:00:00,84.07,84.14,83.81,84.01,12851.0,74.4105,74.4725,74.1804,74.3574,12851.0
2021-10-27 14:30:00,83.94,84.12,83.88,83.88,11818.0,74.2954,74.4548,74.2423,74.2423,11818.0
2021-10-27 15:00:00,83.85,84.05,83.53,83.62,24113.0,74.2158,74.3928,73.9325,74.0122,24113.0
2021-10-27 15:30:00,83.54,83.71,83.44,83.55,80768.0,73.9414,74.0919,73.8529,73.9502,80768.0
2021-10-28 09:30:00,83.73,83.83,82.98,83.73,13059.0,74.1096,74.1981,73.4457,74.1096,13059.0
2021-10-28 10:00:00,83.76,84.06,83.73,83.98,6895.0,74.1361,74.4016,74.1096,74.3308,6895.0
2021-10-28 10:30:00,83.95,84.01,83.9,83.95,2626.0,74.3043,74.3574,74.26,74.3043,2626.0
2021-10-28 11:00:00,83.98,83.98,83.75,83.86,4995.0,74.3308,74.3308,74.1273,74.2246,4995.0
2021-10-28 11:30:00,83.75,83.9,83.75,83.8,10490.0,74.1273,74.26,74.1273,74.1715,10490.0
2021-10-28 12:00:00,83.79,83.86,83.79,83.81,2647.0,74.1627,74.2246,74.1627,74.1804,2647.0
2021-10-28 12:30:00,83.82,83.82,83.48,83.48,11792.0,74.1892,74.1892,73.8883,73.8883,11792.0
2021-10-28 13:00:00,83.48,83.76,83.46,83.72,5281.0,73.8883,74.1361,73.8706,74.1007,5281.0
2021-10-28 13:30:00,83.76,83.76,83.63,83.66,6745.0,74.1361,74.1361,74.0211,74.0476,6745.0
2021-10-28 14:00:00,83.66,83.78,83.57,83.6,9511.0,74.0476,74.1538,73.9679,73.9945,9511.0
2021-10-28 14:30:00,83.55,83.57,83.33,83.33,4796.0,73.9502,73.9679,73.7555,73.7555,4796.0
2021-10-28 15:00:00,83.31,83.37,83.19,83.2,8010.0,73.7378,73.7909,73.6316,73.6405,8010.0
2021-10-28 15:30:00,83.17,83.23,82.83,82.95,68790.0,73.6139,73.667,73.313,73.4192,68790.0
2021-10-29 09:30:00,81.5,84.63,81.5,82.91,31389.0,72.1358,74.9062,72.1358,73.3838,31389.0
2021-10-29 10:00:00,82.89,82.94,82.41,82.41,10017.0,73.3661,73.4103,72.9412,72.9412,10017.0
2021-10-29 10:30:00,82.48,82.48,82.2,82.27,7550.0,73.0032,73.0032,72.7554,72.8173,7550.0
2021-10-29 11:00:00,82.2,82.42,81.92,82.28,21788.0,72.7554,72.9501,72.5075,72.8262,21788.0
2021-10-29 11:30:00,82.47,82.48,82.14,82.2,9603.0,72.9943,73.0032,72.7023,72.7554,9603.0
2021-10-29 12:00:00,82.21,82.38,82.18,82.24,12144.0,72.7642,72.9147,72.7377,72.7908,12144.0
2021-10-29 12:30:00,82.23,82.29,82.08,82.08,6267.0,72.7819,72.835,72.6491,72.6491,6267.0
2021-10-29 13:00:00,82.09,82.2,82.07,82.19,9925.0,72.658,72.7554,72.6403,72.7465,9925.0
2021-10-29 13:30:00,82.25,82.72,81.97,82.07,96026.0,72.7996,73.2156,72.5518,72.6403,96026.0
2021-10-29 14:00:00,81.97,82.26,81.88,82.26,16332.0,72.5518,72.8085,72.4721,72.8085,16332.0
2021-10-29 14:30:00,82.25,82.39,82.11,82.25,10648.0,72.7996,72.9235,72.6757,72.7996,10648.0
2021-10-29 15:00:00,82.29,82.38,82.1,82.16,12889.0,72.835,72.9147,72.6668,72.72,12889.0
2021-10-29 15:30:00,82.15,82.19,82.02,82.19,82792.0,72.7111,72.7465,72.596,72.7465,82792.0
2021-11-01 09:30:00,82.23,82.23,81.44,81.53,6110.0,72.7819,72.7819,72.0827,72.1623,6110.0
2021-11-01 10:00:00,81.52,82.32,81.39,82.18,5844.0,72.1535,72.8616,72.0384,72.7377,5844.0
2021-11-01 10:30:00,82.31,82.48,82.13,82.42,10341.0,72.8527,73.0032,72.6934,72.9501,10341.0
2021-11-01 11:00:00,82.45,82.51,81.88,81.89,24791.0,72.9766,73.0297,72.4721,72.481,24791.0
2021-11-01 11:30:00,81.76,82.03,81.74,81.87,114299.0,72.3659,72.6049,72.3482,72.4633,114299.0
2021-11-01 12:00:00,81.84,81.88,81.7,81.81,4849.0,72.4367,72.4721,72.3128,72.4102,4849.0
2021-11-01 12:30:00,81.75,81.97,81.71,81.96,16338.0,72.3571,72.5518,72.3217,72.5429,16338.0
2021-11-01 13:00:00,81.99,82.07,81.77,81.91,6386.0,72.5695,72.6403,72.3748,72.4987,6386.0
2021-11-01 13:30:00,81.91,81.91,81.5,81.6,6986.0,72.4987,72.4987,72.1358,72.2243,6986.0
2021-11-01 14:00:00,81.56,81.61,81.47,81.61,4682.0,72.1889,72.2331,72.1092,72.2331,4682.0
2021-11-01 14:30:00,81.66,82.1,81.66,82.1,9738.0,72.2774,72.6668,72.2774,72.6668,9738.0
2021-11-01 15:00:00,82.07,82.33,81.94,81.94,21357.0,72.6403,72.8704,72.5252,72.5252,21357.0
2021-11-01 15:30:00,82.01,82.09,81.9,82.0,90854.0,72.5872,72.658,72.4898,72.5783,90854.0
2021-11-02 09:30:00,82.1,82.28,81.63,81.81,7385.0,72.6668,72.8262,72.2508,72.4102,7385.0
2021-11-02 10:00:00,81.69,81.81,81.4,81.81,5431.0,72.304,72.4102,72.0473,72.4102,5431.0
2021-11-02 10:30:00,81.67,81.88,81.58,81.61,19530.0,72.2863,72.4721,72.2066,72.2331,19530.0
2021-11-02 11:00:00,81.64,81.77,81.46,81.54,30794.0,72.2597,72.3748,72.1004,72.1712,30794.0
2021-11-02 11:30:00,81.59,81.61,81.32,81.37,14138.0,72.2154,72.2331,71.9765,72.0207,14138.0
2021-11-02 12:00:00,81.35,81.46,81.21,81.35,8853.0,72.003,72.1004,71.8791,72.003,8853.0
2021-11-02 12:30:00,81.36,81.42,81.22,81.25,15849.0,72.0119,72.065,71.888,71.9145,15849.0
2021-11-02 13:00:00,81.19,81.2,81.07,81.07,6018.0,71.8614,71.8703,71.7552,71.7552,6018.0
2021-11-02 13:30:00,81.04,81.15,80.96,80.96,7886.0,71.7286,71.826,71.6578,71.6578,7886.0
2021-11-02 14:00:00,80.92,81.01,80.86,80.86,7192.0,71.6224,71.7021,71.5693,71.5693,7192.0
2021-11-02 14:30:00,80.84,80.92,80.72,80.76,11004.0,71.5516,71.6224,71.4454,71.4808,11004.0
2021-11-02 15:00:00,80.78,80.8,80.56,80.56,11498.0,71.4985,71.5162,71.3038,71.3038,11498.0
2021-11-02 15:30:00,80.57,80.57,80.04,80.04,63996.0,71.3126,71.3126,70.8435,70.8435,63996.0
2021-11-03 09:30:00,79.97,81.95,79.83,80.12,35441.0,71.2796,73.0445,71.1548,71.4133,35441.0
2021-11-03 10:00:00,80.13,80.37,79.81,80.0,36838.0,71.4222,71.6362,71.137,71.3064,36838.0
2021-11-03 10:30:00,80.02,80.34,80.02,80.26,16544.0,71.3242,71.6094,71.3242,71.5381,16544.0
2021-11-03 11:00:00,80.21,80.22,79.54,79.87,14007.0,71.4936,71.5025,70.8964,71.1905,14007.0
2021-11-03 11:30:00,79.85,80.33,79.85,80.25,19622.0,71.1727,71.6005,71.1727,71.5292,19622.0
2021-11-03 12:00:00,80.31,80.84,80.31,80.74,15937.0,71.5827,72.0551,71.5827,71.966,15937.0
2021-11-03 12:30:00,80.78,81.03,80.25,80.47,23742.0,72.0016,72.2244,71.5292,71.7253,23742.0
2021-11-03 13:00:00,80.48,81.04,80.42,81.04,10714.0,71.7342,72.2334,71.6807,72.2334,10714.0
2021-11-03 13:30:00,81.13,81.14,80.86,80.87,10115.0,72.3136,72.3225,72.0729,72.0818,10115.0
2021-11-03 14:00:00,80.95,81.16,80.65,80.83,13454.0,72.1531,72.3403,71.8857,72.0462,13454.0
2021-11-03 14:30:00,80.81,80.88,80.49,80.72,33526.0,72.0283,72.0907,71.7431,71.9481,33526.0
2021-11-03 15:00:00,80.69,80.83,80.6,80.68,64551.0,71.9214,72.0462,71.8412,71.9125,64551.0
2021-11-03 15:30:00,80.69,80.94,80.66,80.66,106448.0,71.9214,72.1442,71.8947,71.8947,106448.0
2021-11-04 09:30:00,80.75,80.92,80.07,80.52,11281.0,71.9749,72.1264,71.3688,71.7699,11281.0
2021-11-04 10:00:00,80.53,80.53,79.97,80.13,20733.0,71.7788,71.7788,71.2796,71.4222,20733.0
2021-11-04 10:30:00,80.22,80.37,79.96,80.08,91710.0,71.5025,71.6362,71.2707,71.3777,91710.0
2021-11-04 11:00:00,80.07,80.13,79.73,79.89,24287.0,71.3688,71.4222,71.0657,71.2083,24287.0
2021-11-04 11:30:00,79.98,80.04,79.81,80.03,18122.0,71.2885,71.342,71.137,71.3331,18122.0
2021-11-04 12:00:00,80.06,80.29,80.06,80.15,14946.0,71.3599,71.5649,71.3599,71.4401,14946.0
2021-11-04 12:30:00,80.15,80.32,80.07,80.32,14643.0,71.4401,71.5916,71.3688,71.5916,14643.0
2021-11-04 13:00:00,80.34,80.54,80.29,80.37,13827.0,71.6094,71.7877,71.5649,71.6362,13827.0
2021-11-04 13:30:00,80.37,80.37,80.13,80.34,42204.0,71.6362,71.6362,71.4222,71.6094,42204.0
2021-11-04 14:00:00,80.36,80.55,80.29,80.54,32222.0,71.6273,71.7966,71.5649,71.7877,32222.0
2021-11-04 14:30:00,80.56,80.93,80.52,80.88,22094.0,71.8055,72.1353,71.7699,72.0907,22094.0
2021-11-04 15:00:00,80.89,81.17,80.67,81.09,30253.0,72.0997,72.3492,71.9036,72.2779,30253.0
2021-11-04 15:30:00,81.12,81.55,81.09,81.09,116600.0,72.3047,72.6879,72.2779,72.2779,116600.0
2021-11-05 09:30:00,81.47,81.56,80.85,80.92,12375.0,72.6166,72.6968,72.064,72.1264,12375.0
2021-11-05 10:00:00,81.13,81.16,80.92,81.07,21301.0,72.3136,72.3403,72.1264,72.2601,21301.0
2021-11-05 10:30:00,81.14,81.15,80.6,80.71,7631.0,72.3225,72.3314,71.8412,71.9392,7631.0
2021-11-05 11:00:00,80.77,81.41,80.73,81.38,34622.0,71.9927,72.5631,71.957,72.5364,34622.0
2021-11-05 11:30:00,81.39,81.72,81.32,81.68,15950.0,72.5453,72.8395,72.4829,72.8038,15950.0
2021-11-05 12:00:00,81.65,81.94,81.54,81.79,11053.0,72.7771,73.0356,72.679,72.9019,11053.0
2021-11-05 12:30:00,81.82,81.84,81.26,81.26,75705.0,72.9286,72.9464,72.4294,72.4294,75705.0
2021-11-05 13:00:00,81.31,81.55,81.18,81.22,9831.0,72.474,72.6879,72.3581,72.3938,9831.0
2021-11-05 13:30:00,81.26,81.36,80.96,81.07,27709.0,72.4294,72.5186,72.162,72.2601,27709.0
2021-11-05 14:00:00,81.08,81.5,81.08,81.25,12737.0,72.269,72.6434,72.269,72.4205,12737.0
2021-11-05 14:30:00,81.24,81.26,80.89,81.02,12051.0,72.4116,72.4294,72.0997,72.2155,12051.0
2021-11-05 15:00:00,81.05,81.32,80.93,81.26,11986.0,72.2423,72.4829,72.1353,72.4294,11986.0
2021-11-05 15:30:00,81.28,81.51,81.25,81.36,41977.0,72.4473,72.6523,72.4205,72.5186,41977.0
2021-11-08 09:30:00,81.72,81.97,81.66,81.66,11442.0,72.8395,73.0623,72.786,72.786,11442.0
2021-11-08 10:00:00,81.69,82.11,81.68,82.04,6265.0,72.8127,73.1871,72.8038,73.1247,6265.0
2021-11-08 10:30:00,81.98,82.05,81.82,81.91,22863.0,73.0712,73.1336,72.9286,73.0088,22863.0
2021-11-08 11:00:00,81.9,82.11,81.9,82.07,13007.0,72.9999,73.1871,72.9999,73.1514,13007.0
2021-11-08 11:30:00,82.07,82.57,82.03,82.56,28003.0,73.1514,73.5971,73.1158,73.5882,28003.0
2021-11-08 12:00:00,82.57,82.57,82.15,82.34,6333.0,73.5971,73.5971,73.2227,73.3921,6333.0
2021-11-08 12:30:00,82.37,82.44,81.87,81.91,15892.0,73.4188,73.4812,72.9732,73.0088,15892.0
2021-11-08 13:00:00,81.86,82.11,81.86,81.88,12369.0,72.9642,73.1871,72.9642,72.9821,12369.0
2021-11-08 13:30:00,81.91,82.02,81.85,81.93,7587.0,73.0088,73.1069,72.9553,73.0266,7587.0
2021-11-08 14:00:00,81.96,82.0,81.8,82.0,9066.0,73.0534,73.089,72.9108,73.089,9066.0
2021-11-08 14:30:00,82.06,82.16,82.0,82.08,15434.0,73.1425,73.2316,73.089,73.1603,15434.0
2021-11-08 15:00:00,82.09,82.09,81.88,81.97,7191.0,73.1693,73.1693,72.9821,73.0623,7191.0
2021-11-08 15:30:00,82.0,82.18,81.96,82.18,34319.0,73.089,73.2495,73.0534,73.2495,34319.0
2021-11-09 09:30:00,82.08,82.5,82.08,82.33,4787.0,73.1603,73.5347,73.1603,73.3832,4787.0
2021-11-09 10:00:00,82.25,82.3,81.94,82.17,6929.0,73.3119,73.3564,73.0356,73.2406,6929.0
2021-11-09 10:30:00,82.29,82.39,82.21,82.33,3678.0,73.3475,73.4367,73.2762,73.3832,3678.0
2021-11-09 11:00:00,82.32,82.32,82.09,82.13,3936.0,73.3743,73.3743,73.1693,73.2049,3936.0
2021-11-09 11:30:00,82.09,82.25,81.88,81.9,12725.0,73.1693,73.3119,72.9821,72.9999,12725.0
2021-11-09 12:00:00,81.92,82.0,81.69,81.86,6556.0,73.0177,73.089,72.8127,72.9642,6556.0
2021-11-09 12:30:00,81.84,81.9,81.75,81.86,7468.0,72.9464,72.9999,72.8662,72.9642,7468.0
2021-11-09 13:00:00,81.86,81.86,81.67,81.78,4587.0,72.9642,72.9642,72.7949,72.8929,4587.0
2021-11-09 13:30:00,81.85,81.87,81.58,81.59,3500.0,72.9553,72.9732,72.7147,72.7236,3500.0
2021-11-09 14:00:00,81.58,81.58,81.35,81.35,8275.0,72.7147,72.7147,72.5097,72.5097,8275.0
2021-11-09 14:30:00,81.29,81.51,81.06,81.11,12032.0,72.4562,72.6523,72.2512,72.2957,12032.0
2021-11-09 15:00:00,81.14,81.26,81.0,81.22,17404.0,72.3225,72.4294,72.1977,72.3938,17404.0
2021-11-09 15:30:00,81.27,81.69,81.25,81.51,27425.0,72.4384,72.8127,72.4205,72.6523,27425.0
2021-11-10 09:30:00,81.74,82.15,81.74,81.96,3460.0,72.8573,73.2227,72.8573,73.0534,3460.0
2021-11-10 10:00:00,82.05,82.25,81.99,82.06,11104.0,73.1336,73.3119,73.0801,73.1425,11104.0
2021-11-10 10:30:00,81.97,82.1,81.59,81.64,7316.0,73.0623,73.1782,72.7236,72.7682,7316.0
2021-11-10 11:00:00,81.6,81.66,81.48,81.6,7827.0,72.7325,72.786,72.6255,72.7325,7827.0
2021-11-10 11:30:00,81.51,81.65,81.43,81.58,12014.0,72.6523,72.7771,72.581,72.7147,12014.0
2021-11-10 12:00:00,81.58,81.58,81.3,81.3,7411.0,72.7147,72.7147,72.4651,72.4651,7411.0
2021-11-10 12:30:00,81.33,81.36,81.12,81.22,11342.0,72.4918,72.5186,72.3047,72.3938,11342.0
2021-11-10 13:00:00,81.21,81.25,80.94,81.24,13467.0,72.3849,72.4205,72.1442,72.4116,13467.0
2021-11-10 13:30:00,81.21,81.35,81.07,81.17,25561.0,72.3849,72.5097,72.2601,72.3492,25561.0
2021-11-10 14:00:00,81.1,81.2,80.78,80.78,24293.0,72.2868,72.376,72.0016,72.0016,24293.0
2021-11-10 14:30:00,80.79,80.96,80.66,80.89,12050.0,72.0105,72.162,71.8947,72.0997,12050.0
2021-11-10 15:00:00,80.91,81.0,80.74,80.99,10047.0,72.1175,72.1977,71.966,72.1888,10047.0
2021-11-10 15:30:00,81.05,81.05,80.66,80.83,27963.0,72.2423,72.2423,71.8947,72.0462,27963.0
2021-11-11 09:30:00,81.21,81.64,81.1,81.55,5640.0,72.3849,72.7682,72.2868,72.6879,5640.0
2021-11-11 10:00:00,81.51,81.94,81.47,81.94,65293.0,72.6523,73.0356,72.6166,73.0356,65293.0
2021-11-11 10:30:00,81.89,82.18,81.87,81.98,11706.0,72.991,73.2495,72.9732,73.0712,11706.0
2021-11-11 11:00:00,81.99,82.26,81.93,82.0,53444.0,73.0801,73.3208,73.0266,73.089,53444.0
2021-11-11 11:30:00,82.0,82.02,81.65,81.8,2989.0,73.089,73.1069,72.7771,72.9108,2989.0
2021-11-11 12:00:00,81.78,81.82,81.47,81.65,15710.0,72.8929,72.9286,72.6166,72.7771,15710.0
2021-11-11 12:30:00,81.64,81.74,81.48,81.59,16675.0,72.7682,72.8573,72.6255,72.7236,16675.0
2021-11-11 13:00:00,81.58,81.64,81.45,81.56,19384.0,72.7147,72.7682,72.5988,72.6968,19384.0
2021-11-11 13:30:00,81.55,81.72,81.47,81.72,21289.0,72.6879,72.8395,72.6166,72.8395,21289.0
2021-11-11 14:00:00,81.68,81.75,81.38,81.5,77408.0,72.8038,72.8662,72.5364,72.6434,77408.0
2021-11-11 14:30:00,81.49,81.51,80.97,81.03,15169.0,72.6345,72.6523,72.171,72.2244,15169.0
2021-11-11 15:00:00,80.97,81.14,80.91,80.98,12307.0,72.171,72.3225,72.1175,72.1799,12307.0
2021-11-11 15:30:00,80.94,81.2,80.89,81.19,46835.0,72.1442,72.376,72.0997,72.3671,46835.0
2021-11-12 09:30:00,81.32,81.87,81.32,81.78,5608.0,72.4829,72.9732,72.4829,72.8929,5608.0
2021-11-12 10:00:00,81.79,82.2,81.79,82.07,25868.0,72.9019,73.2673,72.9019,73.1514,25868.0
2021-11-12 10:30:00,82.02,82.05,81.8,81.88,15192.0,73.1069,73.1336,72.9108,72.9821,15192.0
2021-11-12 11:00:00,81.85,81.97,81.18,81.2,19729.0,72.9553,73.0623,72.3581,72.376,19729.0
2021-11-12 11:30:00,81.19,81.35,81.09,81.09,29458.0,72.3671,72.5097,72.2779,72.2779,29458.0
2021-11-12 12:00:00,81.1,81.14,80.65,80.65,24819.0,72.2868,72.3225,71.8857,71.8857,24819.0
2021-11-12 12:30:00,80.65,80.65,80.35,80.45,14462.0,71.8857,71.8857,71.6183,71.7075,14462.0
2021-11-12 13:00:00,80.49,80.59,80.37,80.55,11379.0,71.7431,71.8323,71.6362,71.7966,11379.0
2021-11-12 13:30:00,80.53,80.6,80.44,80.49,12594.0,71.7788,71.8412,71.6986,71.7431,12594.0
2021-11-12 14:00:00,80.52,80.52,80.28,80.39,20596.0,71.7699,71.7699,71.5559,71.654,20596.0
2021-11-12 14:30:00,80.48,80.48,80.1,80.1,18568.0,71.7342,71.7342,71.3955,71.3955,18568.0
2021-11-12 15:00:00,80.11,80.33,80.11,80.22,17308.0,71.4044,71.6005,71.4044,71.5025,17308.0
2021-11-12 15:30:00,80.19,80.35,80.07,80.26,41225.0,71.4757,71.6183,71.3688,71.5381,41225.0
2021-11-15 09:30:00,80.64,80.71,80.4,80.47,7551.0,71.8768,71.9392,71.6629,71.7253,7551.0
2021-11-15 10:00:00,80.58,80.63,80.42,80.57,3220.0,71.8233,71.8679,71.6807,71.8144,3220.0
2021-11-15 10:30:00,80.55,80.59,80.42,80.43,6020.0,71.7966,71.8323,71.6807,71.6896,6020.0
2021-11-15 11:00:00,80.53,80.62,80.44,80.46,4000.0,71.7788,71.859,71.6986,71.7164,4000.0
2021-11-15 11:30:00,80.52,80.55,80.41,80.48,6919.0,71.7699,71.7966,71.6718,71.7342,6919.0
2021-11-15 12:00:00,80.52,80.56,80.37,80.38,4818.0,71.7699,71.8055,71.6362,71.6451,4818.0
2021-11-15 12:30:00,80.32,80.44,80.32,80.34,7650.0,71.5916,71.6986,71.5916,71.6094,7650.0
2021-11-15 13:00:00,80.32,80.38,80.27,80.35,6030.0,71.5916,71.6451,71.547,71.6183,6030.0
2021-11-15 13:30:00,80.36,80.39,80.3,80.38,7147.0,71.6273,71.654,71.5738,71.6451,7147.0
2021-11-15 14:00:00,80.36,80.38,80.25,80.3,5739.0,71.6273,71.6451,71.5292,71.5738,5739.0
2021-11-15 14:30:00,80.3,80.42,80.22,80.22,7543.0,71.5738,71.6807,71.5025,71.5025,7543.0
2021-11-15 15:00:00,80.22,80.24,80.05,80.1,7714.0,71.5025,71.5203,71.3509,71.3955,7714.0
2021-11-15 15:30:00,80.1,80.15,79.98,80.0,25246.0,71.3955,71.4401,71.2885,71.3064,25246.0
2021-11-16 09:30:00,80.16,80.39,78.89,79.59,64524.0,71.449,71.654,70.317,70.9409,64524.0
2021-11-16 10:00:00,79.3,79.39,79.13,79.28,13155.0,70.6824,70.7627,70.5309,70.6646,13155.0
2021-11-16 10:30:00,79.29,79.3,79.01,79.07,55225.0,70.6735,70.6824,70.424,70.4774,55225.0
2021-11-16 11:00:00,79.11,79.25,79.07,79.07,29317.0,70.5131,70.6379,70.4774,70.4774,29317.0
2021-11-16 11:30:00,79.08,79.08,78.84,78.85,5483.0,70.4863,70.4863,70.2724,70.2813,5483.0
2021-11-16 12:00:00,78.82,78.84,78.35,78.35,4904.0,70.2546,70.2724,69.8357,69.8357,4904.0
2021-11-16 12:30:00,78.26,78.36,78.19,78.36,33188.0,69.7555,69.8446,69.6931,69.8446,33188.0
2021-11-16 13:00:00,78.33,78.62,78.24,78.62,20016.0,69.8179,70.0763,69.7376,70.0763,20016.0
2021-11-16 13:30:00,78.52,78.52,78.2,78.2,12597.0,69.9872,69.9872,69.702,69.702,12597.0
2021-11-16 14:00:00,78.2,78.21,77.9,78.0,15276.0,69.702,69.7109,69.4346,69.5237,15276.0
2021-11-16 14:30:00,77.97,77.97,77.75,77.94,25125.0,69.497,69.497,69.3009,69.4702,25125.0
2021-11-16 15:00:00,77.96,78.24,77.93,78.13,24602.0,69.4881,69.7376,69.4613,69.6396,24602.0
2021-11-16 15:30:00,78.17,78.24,77.77,77.85,74012.0,69.6752,69.7376,69.3187,69.39,74012.0
2021-11-17 09:30:00,77.6,77.84,77.36,77.39,11918.0,69.1672,69.3811,68.9533,68.98,11918.0
2021-11-17 10:00:00,77.32,77.41,77.0,77.17,18826.0,68.9176,68.9978,68.6324,68.7839,18826.0
2021-11-17 10:30:00,77.11,77.13,76.38,76.53,54653.0,68.7304,68.7483,68.0798,68.2135,54653.0
2021-11-17 11:00:00,76.53,76.53,76.04,76.17,40639.0,68.2135,68.2135,67.7767,67.8926,40639.0
2021-11-17 11:30:00,76.22,76.22,75.84,75.95,18587.0,67.9371,67.9371,67.5984,67.6965,18587.0
2021-11-17 12:00:00,75.84,76.16,75.84,75.99,118385.0,67.5984,67.8837,67.5984,67.7321,118385.0
2021-11-17 12:30:00,76.01,76.22,75.85,75.94,23784.0,67.75,67.9371,67.6074,67.6876,23784.0
2021-11-17 13:00:00,75.94,76.0,75.85,75.89,74321.0,67.6876,67.7411,67.6074,67.643,74321.0
2021-11-17 13:30:00,75.88,76.04,75.82,75.9,41208.0,67.6341,67.7767,67.5806,67.6519,41208.0
2021-11-17 14:00:00,75.9,75.94,75.75,75.88,217653.0,67.6519,67.6876,67.5182,67.6341,217653.0
2021-11-17 14:30:00,75.9,76.02,75.72,75.85,242226.0,67.6519,67.7589,67.4915,67.6074,242226.0
2021-11-17 15:00:00,75.85,75.85,75.74,75.81,51721.0,67.6074,67.6074,67.5093,67.5717,51721.0
2021-11-17 15:30:00,75.85,76.06,75.7,76.06,285852.0,67.6074,67.7945,67.4737,67.7945,285852.0
2021-11-18 09:30:00,75.82,75.82,75.08,75.28,25989.0,67.5806,67.5806,66.921,67.0993,25989.0
2021-11-18 10:00:00,75.25,75.3,74.69,74.95,26652.0,67.0726,67.1171,66.5734,66.8052,26652.0
2021-11-18 10:30:00,74.94,75.0,74.61,74.65,61319.0,66.7962,66.8497,66.5021,66.5378,61319.0
2021-11-18 11:00:00,74.67,74.76,74.42,74.42,36337.0,66.5556,66.6358,66.3328,66.3328,36337.0
2021-11-18 11:30:00,74.42,74.71,74.41,74.48,20844.0,66.3328,66.5912,66.3238,66.3862,20844.0
2021-11-18 12:00:00,74.48,74.5,73.96,74.11,75114.0,66.3862,66.4041,65.9227,66.0564,75114.0
2021-11-18 12:30:00,74.12,74.12,73.64,73.69,13801.0,66.0654,66.0654,65.6375,65.6821,13801.0
2021-11-18 13:00:00,73.84,73.9,73.72,73.78,33430.0,65.8158,65.8693,65.7088,65.7623,33430.0
2021-11-18 13:30:00,73.8,73.85,73.74,73.8,75080.0,65.7801,65.8247,65.7266,65.7801,75080.0
2021-11-18 14:00:00,73.8,73.92,73.76,73.8,232168.0,65.7801,65.8871,65.7445,65.7801,232168.0
2021-11-18 14:30:00,73.8,74.18,73.77,73.93,274698.0,65.7801,66.1188,65.7534,65.896,274698.0
2021-11-18 15:00:00,73.93,74.45,73.78,74.43,96078.0,65.896,66.3595,65.7623,66.3417,96078.0
2021-11-18 15:30:00,74.44,75.49,74.31,75.41,206425.0,66.3506,67.2865,66.2347,67.2152,206425.0
2021-11-19 09:30:00,75.42,75.91,74.37,74.7,28247.0,67.2241,67.6608,66.2882,66.5823,28247.0
2021-11-19 10:00:00,74.84,74.89,74.0,74.05,121718.0,66.7071,66.7517,65.9584,66.003,121718.0
2021-11-19 10:30:00,74.13,75.09,74.02,74.64,44128.0,66.0743,66.9299,65.9762,66.5288,44128.0
2021-11-19 11:00:00,74.64,74.81,74.51,74.65,121332.0,66.5288,66.6804,66.413,66.5378,121332.0
2021-11-19 11:30:00,74.62,74.71,74.33,74.57,7717.0,66.511,66.5912,66.2525,66.4665,7717.0
2021-11-19 12:00:00,74.55,74.69,74.3,74.39,7507.0,66.4486,66.5734,66.2258,66.306,7507.0
2021-11-19 12:30:00,74.34,74.34,73.71,73.94,16754.0,66.2614,66.2614,65.6999,65.9049,16754.0
2021-11-19 13:00:00,73.9,74.14,73.83,73.94,19642.0,65.8693,66.0832,65.8069,65.9049,19642.0
2021-11-19 13:30:00,73.92,74.22,73.84,74.16,15460.0,65.8871,66.1545,65.8158,66.101,15460.0
2021-11-19 14:00:00,74.2,74.38,74.14,74.19,16983.0,66.1367,66.2971,66.0832,66.1277,16983.0
2021-11-19 14:30:00,74.16,74.72,74.14,74.6,17665.0,66.101,66.6002,66.0832,66.4932,17665.0
2021-11-19 15:00:00,74.68,74.69,74.19,74.38,14587.0,66.5645,66.5734,66.1277,66.2971,14587.0
2021-11-19 15:30:00,74.38,74.51,74.29,74.3,51993.0,66.2971,66.413,66.2169,66.2258,51993.0
2021-11-22 09:30:00,75.27,75.27,74.62,74.88,23731.0,67.0904,67.0904,66.511,66.7428,23731.0
2021-11-22 10:00:00,74.81,74.92,74.66,74.87,29430.0,66.6804,66.7784,66.5467,66.7339,29430.0
2021-11-22 10:30:00,74.83,74.89,74.37,74.64,20311.0,66.6982,66.7517,66.2882,66.5288,20311.0
2021-11-22 11:00:00,74.69,74.77,74.43,74.66,54336.0,66.5734,66.6447,66.3417,66.5467,54336.0
2021-11-22 11:30:00,74.64,74.67,74.32,74.39,26051.0,66.5288,66.5556,66.2436,66.306,26051.0
2021-11-22 12:00:00,74.43,74.66,74.33,74.44,52532.0,66.3417,66.5467,66.2525,66.3506,52532.0
2021-11-22 12:30:00,74.4,74.52,74.33,74.52,22485.0,66.3149,66.4219,66.2525,66.4219,22485.0
2021-11-22 13:00:00,74.52,74.68,74.47,74.53,70999.0,66.4219,66.5645,66.3773,66.4308,70999.0
2021-11-22 13:30:00,74.53,74.56,74.44,74.53,40817.0,66.4308,66.4575,66.3506,66.4308,40817.0
2021-11-22 14:00:00,74.55,74.6,74.37,74.38,51905.0,66.4486,66.4932,66.2882,66.2971,51905.0
2021-11-22 14:30:00,74.4,74.59,74.39,74.53,33494.0,66.3149,66.4843,66.306,66.4308,33494.0
2021-11-22 15:00:00,74.55,74.62,74.45,74.5,28840.0,66.4486,66.511,66.3595,66.4041,28840.0
2021-11-22 15:30:00,74.53,74.54,74.3,74.41,98947.0,66.4308,66.4397,66.2258,66.3238,98947.0
2021-11-23 09:30:00,74.4,74.64,74.03,74.37,92626.0,66.3149,66.5288,65.9851,66.2882,92626.0
2021-11-23 10:00:00,74.37,74.55,74.17,74.24,14853.0,66.2882,66.4486,66.1099,66.1723,14853.0
2021-11-23 10:30:00,74.24,74.38,74.16,74.27,24860.0,66.1723,66.2971,66.101,66.1991,24860.0
2021-11-23 11:00:00,74.27,74.64,74.19,74.43,55047.0,66.1991,66.5288,66.1277,66.3417,55047.0
2021-11-23 11:30:00,74.47,74.5,74.18,74.28,16787.0,66.3773,66.4041,66.1188,66.208,16787.0
2021-11-23 12:00:00,74.28,74.54,74.05,74.06,54180.0,66.208,66.4397,66.003,66.0119,54180.0
2021-11-23 12:30:00,74.03,74.29,73.82,74.04,14712.0,65.9851,66.2169,65.798,65.994,14712.0
2021-11-23 13:00:00,74.07,74.65,74.07,74.5,12956.0,66.0208,66.5378,66.0208,66.4041,12956.0
2021-11-23 13:30:00,74.47,74.54,74.28,74.42,22529.0,66.3773,66.4397,66.208,66.3328,22529.0
2021-11-23 14:00:00,74.41,74.47,74.26,74.3,45012.0,66.3238,66.3773,66.1901,66.2258,45012.0
2021-11-23 14:30:00,74.33,74.37,74.09,74.31,29949.0,66.2525,66.2882,66.0386,66.2347,29949.0
2021-11-23 15:00:00,74.29,74.4,74.25,74.37,74186.0,66.2169,66.3149,66.1812,66.2882,74186.0
2021-11-23 15:30:00,74.36,74.47,74.25,74.25,158183.0,66.2793,66.3773,66.1812,66.1812,158183.0
2021-11-24 09:30:00,73.82,74.9,73.48,74.25,75148.0,65.798,66.7606,65.4949,66.1812,75148.0
2021-11-24 10:00:00,74.28,74.69,74.09,74.36,133024.0,66.208,66.5734,66.0386,66.2793,133024.0
2021-11-24 10:30:00,74.42,75.09,74.4,74.81,69793.0,66.3328,66.9299,66.3149,66.6804,69793.0
2021-11-24 11:00:00,74.81,74.94,74.65,74.81,96617.0,66.6804,66.7962,66.5378,66.6804,96617.0
2021-11-24 11:30:00,74.81,74.82,74.7,74.74,23002.0,66.6804,66.6893,66.5823,66.618,23002.0
2021-11-24 12:00:00,74.75,74.79,74.65,74.74,13570.0,66.6269,66.6625,66.5378,66.618,13570.0
2021-11-24 12:30:00,74.7,74.81,74.58,74.75,10205.0,66.5823,66.6804,66.4754,66.6269,10205.0
2021-11-24 13:00:00,74.75,74.76,74.53,74.53,14756.0,66.6269,66.6358,66.4308,66.4308,14756.0
2021-11-24 13:30:00,74.51,74.77,74.42,74.68,14917.0,66.413,66.6447,66.3328,66.5645,14917.0
2021-11-24 14:00:00,74.7,74.7,74.29,74.51,16109.0,66.5823,66.5823,66.2169,66.413,16109.0
2021-11-24 14:30:00,74.51,74.54,74.42,74.46,18048.0,66.413,66.4397,66.3328,66.3684,18048.0
2021-11-24 15:00:00,74.45,74.61,74.39,74.49,20180.0,66.3595,66.5021,66.306,66.3951,20180.0
2021-11-24 15:30:00,74.5,74.5,73.79,73.79,102903.0,66.4041,66.4041,65.7712,65.7712,102903.0
2021-11-26 09:30:00,73.5,73.51,72.01,72.14,60623.0,65.5127,65.5216,64.1846,64.3005,60623.0
2021-11-26 10:00:00,72.19,72.41,72.1,72.28,22421.0,64.3451,64.5412,64.2649,64.4253,22421.0
2021-11-26 10:30:00,72.31,72.85,72.28,72.33,50341.0,64.452,64.9334,64.4253,64.4699,50341.0
2021-11-26 11:00:00,72.31,72.31,71.66,71.8,43951.0,64.452,64.452,63.8727,63.9975,43951.0
2021-11-26 11:30:00,71.89,72.14,71.88,72.14,44364.0,64.0777,64.3005,64.0688,64.3005,44364.0
2021-11-26 12:00:00,72.16,72.5,72.03,72.5,15635.0,64.3183,64.6214,64.2025,64.6214,15635.0
2021-11-26 12:30:00,72.42,72.56,72.05,72.25,38837.0,64.5501,64.6749,64.2203,64.3986,38837.0
2021-11-29 09:30:00,72.85,72.85,71.65,71.81,55702.0,64.9334,64.9334,63.8638,64.0064,55702.0
2021-11-29 10:00:00,71.79,72.07,71.56,71.56,33672.0,63.9886,64.2381,63.7836,63.7836,33672.0
2021-11-29 10:30:00,71.62,71.78,71.54,71.73,33898.0,63.837,63.9796,63.7657,63.9351,33898.0
2021-11-29 11:00:00,71.94,72.0,71.43,71.43,46748.0,64.1223,64.1757,63.6677,63.6677,46748.0
2021-11-29 11:30:00,71.43,71.5,71.07,71.42,15551.0,63.6677,63.7301,63.3468,63.6588,15551.0
2021-11-29 12:00:00,71.35,71.91,71.3,71.91,12831.0,63.5964,64.0955,63.5518,64.0955,12831.0
2021-11-29 12:30:00,71.95,71.95,71.72,71.79,27712.0,64.1312,64.1312,63.9262,63.9886,27712.0
2021-11-29 13:00:00,71.8,71.96,71.75,71.78,35260.0,63.9975,64.1401,63.9529,63.9796,35260.0
2021-11-29 13:30:00,71.82,71.82,71.7,71.8,28277.0,64.0153,64.0153,63.9083,63.9975,28277.0
2021-11-29 14:00:00,71.78,71.95,71.78,71.86,9278.0,63.9796,64.1312,63.9796,64.0509,9278.0
2021-11-29 14:30:00,71.9,71.99,71.65,71.76,26556.0,64.0866,64.1668,63.8638,63.9618,26556.0
2021-11-29 15:00:00,71.74,71.89,71.74,71.77,24623.0,63.944,64.0777,63.944,63.9707,24623.0
2021-11-29 15:30:00,71.78,71.89,71.14,71.54,175068.0,63.9796,64.0777,63.4092,63.7657,175068.0
2021-11-30 09:30:00,71.11,71.63,70.97,71.33,58818.0,63.3825,63.8459,63.2577,63.5785,58818.0
2021-11-30 10:00:00,71.3,71.71,71.25,71.56,35566.0,63.5518,63.9172,63.5072,63.7836,35566.0
2021-11-30 10:30:00,71.57,71.57,70.89,71.07,36770.0,63.7925,63.7925,63.1864,63.3468,36770.0
2021-11-30 11:00:00,71.02,71.49,70.93,71.38,27768.0,63.3022,63.7212,63.222,63.6231,27768.0
2021-11-30 11:30:00,71.3,71.49,71.1,71.36,21130.0,63.5518,63.7212,63.3735,63.6053,21130.0
2021-11-30 12:00:00,71.39,71.56,71.17,71.2,26530.0,63.632,63.7836,63.4359,63.4627,26530.0
2021-11-30 12:30:00,71.2,71.51,71.13,71.32,19757.0,63.4627,63.739,63.4003,63.5696,19757.0
2021-11-30 13:00:00,71.3,71.48,71.27,71.43,27569.0,63.5518,63.7122,63.5251,63.6677,27569.0
2021-11-30 13:30:00,71.3,71.45,71.27,71.33,28904.0,63.5518,63.6855,63.5251,63.5785,28904.0
2021-11-30 14:00:00,71.33,71.38,71.22,71.23,42969.0,63.5785,63.6231,63.4805,63.4894,42969.0
2021-11-30 14:30:00,71.2,71.34,71.07,71.14,43630.0,63.4627,63.5875,63.3468,63.4092,43630.0
2021-11-30 15:00:00,71.14,71.2,71.06,71.08,31429.0,63.4092,63.4627,63.3379,63.3557,31429.0
2021-11-30 15:30:00,71.06,71.19,70.84,70.88,137712.0,63.3379,63.4538,63.1418,63.1774,137712.0
2021-12-01 09:30:00,71.53,72.54,71.53,72.08,143076.0,63.7568,64.6571,63.7568,64.247,143076.0
2021-12-01 10:00:00,72.05,72.19,71.8,71.83,40927.0,64.2203,64.3451,63.9975,64.0242,40927.0
2021-12-01 10:30:00,71.8,71.97,71.73,71.73,10491.0,63.9975,64.149,63.9351,63.9351,10491.0
2021-12-01 11:00:00,71.71,72.1,71.69,71.95,22179.0,63.9172,64.2649,63.8994,64.1312,22179.0
2021-12-01 11:30:00,71.97,72.02,71.64,71.81,26658.0,64.149,64.1936,63.8549,64.0064,26658.0
2021-12-01 12:00:00,71.84,71.85,71.69,71.8,11384.0,64.0331,64.042,63.8994,63.9975,11384.0
2021-12-01 12:30:00,71.76,71.83,71.61,71.64,16873.0,63.9618,64.0242,63.8281,63.8549,16873.0
2021-12-01 13:00:00,71.62,71.65,71.43,71.51,15916.0,63.837,63.8638,63.6677,63.739,15916.0
2021-12-01 13:30:00,71.52,71.54,71.39,71.49,12127.0,63.7479,63.7657,63.632,63.7212,12127.0
2021-12-01 14:00:00,71.44,71.53,71.3,71.44,12728.0,63.6766,63.7568,63.5518,63.6766,12728.0
2021-12-01 14:30:00,71.45,71.54,71.39,71.4,10641.0,63.6855,63.7657,63.632,63.6409,10641.0
2021-12-01 15:00:00,71.42,71.43,70.78,70.85,27310.0,63.6588,63.6677,63.0883,63.1507,27310.0
2021-12-01 15:30:00,70.84,70.87,70.13,70.17,48506.0,63.1418,63.1685,62.5089,62.5446,48506.0
2021-12-02 09:30:00,70.78,71.12,70.44,71.0,38394.0,63.0883,63.3914,62.7853,63.2844,38394.0
2021-12-02 10:00:00,70.94,71.04,70.85,70.94,27223.0,63.2309,63.3201,63.1507,63.2309,27223.0
2021-12-02 10:30:00,70.98,71.09,70.89,70.92,51102.0,63.2666,63.3646,63.1864,63.2131,51102.0
2021-12-02 11:00:00,70.94,70.97,70.76,70.85,9243.0,63.2309,63.2577,63.0705,63.1507,9243.0
2021-12-02 11:30:00,70.82,71.03,70.64,71.0,22755.0,63.124,63.3111,62.9635,63.2844,22755.0
2021-12-02 12:00:00,70.96,70.98,70.79,70.85,11030.0,63.2488,63.2666,63.0972,63.1507,11030.0
2021-12-02 12:30:00,70.86,70.89,70.74,70.87,11348.0,63.1596,63.1864,63.0527,63.1685,11348.0
2021-12-02 13:00:00,70.84,71.0,70.75,70.91,18476.0,63.1418,63.2844,63.0616,63.2042,18476.0
2021-12-02 13:30:00,70.93,71.02,70.89,70.96,21442.0,63.222,63.3022,63.1864,63.2488,21442.0
2021-12-02 14:00:00,70.98,71.07,70.9,70.98,44802.0,63.2666,63.3468,63.1953,63.2666,44802.0
2021-12-02 14:30:00,70.96,71.01,70.79,70.89,19749.0,63.2488,63.2933,63.0972,63.1864,19749.0
2021-12-02 15:00:00,70.91,71.0,70.89,70.98,25256.0,63.2042,63.2844,63.1864,63.2666,25256.0
2021-12-02 15:30:00,70.98,71.24,70.87,70.97,120212.0,63.2666,63.4983,63.1685,63.2577,120212.0
2021-12-03 09:30:00,71.11,71.4,71.04,71.08,36177.0,63.3825,63.6409,63.3201,63.3557,36177.0
2021-12-03 10:00:00,71.04,71.23,71.04,71.13,22671.0,63.3201,63.4894,63.3201,63.4003,22671.0
2021-12-03 10:30:00,71.11,71.38,70.72,70.72,71180.0,63.3825,63.6231,63.0348,63.0348,71180.0
2021-12-03 11:00:00,70.84,71.11,70.84,70.92,49374.0,63.1418,63.3825,63.1418,63.2131,49374.0
2021-12-03 11:30:00,71.0,71.0,70.63,70.73,8485.0,63.2844,63.2844,62.9546,63.0437,8485.0
2021-12-03 12:00:00,70.72,71.02,70.61,70.97,12580.0,63.0348,63.3022,62.9368,63.2577,12580.0
2021-12-03 12:30:00,70.97,71.07,70.73,70.93,9043.0,63.2577,63.3468,63.0437,63.222,9043.0
2021-12-03 13:00:00,70.91,71.05,70.84,70.95,14507.0,63.2042,63.329,63.1418,63.2398,14507.0
2021-12-03 13:30:00,70.97,71.1,70.93,71.0,38249.0,63.2577,63.3735,63.222,63.2844,38249.0
2021-12-03 14:00:00,70.98,71.0,70.78,70.99,12062.0,63.2666,63.2844,63.0883,63.2755,12062.0
2021-12-03 14:30:00,71.0,71.05,70.89,70.95,26720.0,63.2844,63.329,63.1864,63.2398,26720.0
2021-12-03 15:00:00,70.94,71.03,70.85,70.97,29855.0,63.2309,63.3111,63.1507,63.2577,29855.0
2021-12-03 15:30:00,71.0,71.22,70.96,71.02,117178.0,63.2844,63.4805,63.2488,63.3022,117178.0
2021-12-06 09:30:00,71.51,71.51,70.91,71.03,65999.0,63.739,63.739,63.2042,63.3111,65999.0
2021-12-06 10:00:00,71.07,71.54,71.05,71.25,55106.0,63.3468,63.7657,63.329,63.5072,55106.0
2021-12-06 10:30:00,71.19,71.19,70.97,71.11,36914.0,63.4538,63.4538,63.2577,63.3825,36914.0
2021-12-06 11:00:00,71.12,71.12,70.93,71.02,11569.0,63.3914,63.3914,63.222,63.3022,11569.0
2021-12-06 11:30:00,71.0,71.16,70.89,70.89,28177.0,63.2844,63.427,63.1864,63.1864,28177.0
2021-12-06 12:00:00,70.86,71.08,70.82,71.01,17163.0,63.1596,63.3557,63.124,63.2933,17163.0
2021-12-06 12:30:00,71.01,71.06,70.92,70.94,9617.0,63.2933,63.3379,63.2131,63.2309,9617.0
2021-12-06 13:00:00,70.95,71.02,70.86,71.02,8101.0,63.2398,63.3022,63.1596,63.3022,8101.0
2021-12-06 13:30:00,71.0,71.02,70.88,70.95,7418.0,63.2844,63.3022,63.1774,63.2398,7418.0
2021-12-06 14:00:00,70.95,71.03,70.95,70.98,6989.0,63.2398,63.3111,63.2398,63.2666,6989.0
2021-12-06 14:30:00,70.98,71.01,70.84,70.86,9187.0,63.2666,63.2933,63.1418,63.1596,9187.0
2021-12-06 15:00:00,70.91,70.94,70.68,70.68,9093.0,63.2042,63.2309,62.9992,62.9992,9093.0
2021-12-06 15:30:00,70.7,70.77,70.55,70.56,31300.0,63.017,63.0794,62.8833,62.8922,31300.0
2021-12-07 09:30:00,70.98,70.98,70.58,70.71,20539.0,63.2666,63.2666,62.91,63.0259,20539.0
2021-12-07 10:00:00,70.68,71.02,70.64,70.99,19851.0,62.9992,63.3022,62.9635,63.2755,19851.0
2021-12-07 10:30:00,70.99,71.16,70.56,70.9,31764.0,63.2755,63.427,62.8922,63.1953,31764.0
2021-12-07 11:00:00,70.85,71.05,70.84,70.92,37709.0,63.1507,63.329,63.1418,63.2131,37709.0
2021-12-07 11:30:00,70.86,71.01,70.85,71.01,29280.0,63.1596,63.2933,63.1507,63.2933,29280.0
2021-12-07 12:00:00,71.02,71.15,70.89,70.92,23802.0,63.3022,63.4181,63.1864,63.2131,23802.0
2021-12-07 12:30:00,70.94,71.0,70.9,70.98,9070.0,63.2309,63.2844,63.1953,63.2666,9070.0
2021-12-07 13:00:00,70.98,71.08,70.98,71.02,21471.0,63.2666,63.3557,63.2666,63.3022,21471.0
2021-12-07 13:30:00,71.06,71.14,70.98,71.01,55158.0,63.3379,63.4092,63.2666,63.2933,55158.0
2021-12-07 14:00:00,71.02,71.08,70.95,71.03,44569.0,63.3022,63.3557,63.2398,63.3111,44569.0
2021-12-07 14:30:00,71.04,71.2,71.0,71.19,58519.0,63.3201,63.4627,63.2844,63.4538,58519.0
2021-12-07 15:00:00,71.18,71.46,71.14,71.46,28879.0,63.4448,63.6944,63.4092,63.6944,28879.0
2021-12-07 15:30:00,71.5,71.55,71.24,71.5,54620.0,63.7301,63.7746,63.4983,63.7301,54620.0
2021-12-08 09:30:00,71.19,71.78,71.19,71.5,10828.0,63.4538,63.9796,63.4538,63.7301,10828.0
2021-12-08 10:00:00,71.6,71.6,71.43,71.43,7868.0,63.8192,63.8192,63.6677,63.6677,7868.0
2021-12-08 10:30:00,71.45,71.7,71.45,71.54,13084.0,63.6855,63.9083,63.6855,63.7657,13084.0
2021-12-08 11:00:00,71.56,71.58,71.22,71.22,10122.0,63.7836,63.8014,63.4805,63.4805,10122.0
2021-12-08 11:30:00,71.19,71.25,71.09,71.14,4474.0,63.4538,63.5072,63.3646,63.4092,4474.0
2021-12-08 12:00:00,71.17,71.37,71.16,71.34,7911.0,63.4359,63.6142,63.427,63.5875,7911.0
2021-12-08 12:30:00,71.33,71.44,71.3,71.44,8408.0,63.5785,63.6766,63.5518,63.6766,8408.0
2021-12-08 13:00:00,71.44,71.62,71.42,71.52,6837.0,63.6766,63.837,63.6588,63.7479,6837.0
2021-12-08 13:30:00,71.48,71.59,71.47,71.52,11066.0,63.7122,63.8103,63.7033,63.7479,11066.0
2021-12-08 14:00:00,71.5,71.58,71.47,71.5,10267.0,63.7301,63.8014,63.7033,63.7301,10267.0
2021-12-08 14:30:00,71.53,71.54,71.3,71.53,30972.0,63.7568,63.7657,63.5518,63.7568,30972.0
2021-12-08 15:00:00,71.53,71.76,71.46,71.6,22576.0,63.7568,63.9618,63.6944,63.8192,22576.0
2021-12-08 15:30:00,71.61,71.62,71.39,71.39,52807.0,63.8281,63.837,63.632,63.632,52807.0
2021-12-09 09:30:00,71.08,71.49,70.9,71.2,25593.0,63.3557,63.7212,63.1953,63.4627,25593.0
2021-12-09 10:00:00,71.3,71.53,70.94,70.96,17167.0,63.5518,63.7568,63.2309,63.2488,17167.0
2021-12-09 10:30:00,71.0,71.02,70.7,70.78,15491.0,63.2844,63.3022,63.017,63.0883,15491.0
2021-12-09 11:00:00,70.8,70.82,70.46,70.56,26823.0,63.1061,63.124,62.8031,62.8922,26823.0
2021-12-09 11:30:00,70.55,70.69,70.49,70.49,55236.0,62.8833,63.0081,62.8298,62.8298,55236.0
2021-12-09 12:00:00,70.49,70.59,70.22,70.26,48006.0,62.8298,62.919,62.5892,62.6248,48006.0
2021-12-09 12:30:00,70.22,70.36,70.02,70.15,33697.0,62.5892,62.714,62.4109,62.5268,33697.0
2021-12-09 13:00:00,70.15,70.32,70.13,70.3,28598.0,62.5268,62.6783,62.5089,62.6605,28598.0
2021-12-09 13:30:00,70.32,70.4,70.16,70.35,13367.0,62.6783,62.7496,62.5357,62.705,13367.0
2021-12-09 14:00:00,70.3,70.62,70.28,70.58,14919.0,62.6605,62.9457,62.6426,62.91,14919.0
2021-12-09 14:30:00,70.56,70.69,70.56,70.64,13363.0,62.8922,63.0081,62.8922,62.9635,13363.0
2021-12-09 15:00:00,70.65,71.0,70.65,70.97,24297.0,62.9724,63.2844,62.9724,63.2577,24297.0
2021-12-09 15:30:00,70.96,71.13,70.96,71.02,65245.0,63.2488,63.4003,63.2488,63.3022,65245.0
2021-12-10 09:30:00,71.1,71.2,70.65,70.65,7720.0,63.3735,63.4627,62.9724,62.9724,7720.0
2021-12-10 10:00:00,70.64,70.92,70.56,70.82,9530.0,62.9635,63.2131,62.8922,63.124,9530.0
2021-12-10 10:30:00,70.83,70.83,70.61,70.64,7060.0,63.1329,63.1329,62.9368,62.9635,7060.0
2021-12-10 11:00:00,70.63,70.81,70.44,70.81,19321.0,62.9546,63.1151,62.7853,63.1151,19321.0
2021-12-10 11:30:00,70.82,70.94,70.71,70.85,10154.0,63.124,63.2309,63.0259,63.1507,10154.0
2021-12-10 12:00:00,70.81,70.81,70.62,70.64,6462.0,63.1151,63.1151,62.9457,62.9635,6462.0
2021-12-10 12:30:00,70.64,70.94,70.61,70.91,18372.0,62.9635,63.2309,62.9368,63.2042,18372.0
2021-12-10 13:00:00,70.94,70.98,70.88,70.89,8313.0,63.2309,63.2666,63.1774,63.1864,8313.0
2021-12-10 13:30:00,70.91,70.95,70.73,70.74,5210.0,63.2042,63.2398,63.0437,63.0527,5210.0
2021-12-10 14:00:00,70.75,70.92,70.75,70.84,8636.0,63.0616,63.2131,63.0616,63.1418,8636.0
2021-12-10 14:30:00,70.85,70.94,70.74,70.76,9484.0,63.1507,63.2309,63.0527,63.0705,9484.0
2021-12-10 15:00:00,70.72,70.78,70.7,70.71,13850.0,63.0348,63.0883,63.017,63.0259,13850.0
2021-12-10 15:30:00,70.7,71.07,70.7,70.99,33047.0,63.017,63.3468,63.017,63.2755,33047.0
2021-12-13 09:30:00,70.84,71.03,70.7,70.79,3125.0,63.1418,63.3111,63.017,63.0972,3125.0
2021-12-13 10:00:00,70.8,70.85,70.7,70.8,14321.0,63.1061,63.1507,63.017,63.1061,14321.0
2021-12-13 10:30:00,70.86,71.0,70.53,70.67,20906.0,63.1596,63.2844,62.8655,62.9903,20906.0
2021-12-13 11:00:00,70.62,70.62,69.57,69.57,77336.0,62.9457,62.9457,62.0098,62.0098,77336.0
2021-12-13 11:30:00,69.6,69.71,69.54,69.61,27508.0,62.0365,62.1346,61.9831,62.0455,27508.0
2021-12-13 12:00:00,69.59,69.68,69.55,69.64,17429.0,62.0276,62.1079,61.992,62.0722,17429.0
2021-12-13 12:30:00,69.6,69.78,69.6,69.77,10329.0,62.0365,62.197,62.0365,62.1881,10329.0
2021-12-13 13:00:00,69.75,69.82,69.6,69.63,13415.0,62.1702,62.2326,62.0365,62.0633,13415.0
2021-12-13 13:30:00,69.61,69.67,69.58,69.62,8391.0,62.0455,62.0989,62.0187,62.0544,8391.0
2021-12-13 14:00:00,69.64,69.7,69.52,69.61,15684.0,62.0722,62.1257,61.9652,62.0455,15684.0
2021-12-13 14:30:00,69.61,69.74,69.55,69.74,11070.0,62.0455,62.1613,61.992,62.1613,11070.0
2021-12-13 15:00:00,69.74,69.91,69.73,69.9,17785.0,62.1613,62.3129,62.1524,62.3039,17785.0
2021-12-13 15:30:00,69.92,69.93,69.56,69.57,53993.0,62.3218,62.3307,62.0009,62.0098,53993.0
2021-12-14 09:30:00,69.67,70.35,69.67,70.14,29055.0,62.0989,62.705,62.0989,62.5179,29055.0
2021-12-14 10:00:00,70.14,70.65,70.09,70.64,35328.0,62.5179,62.9724,62.4733,62.9635,35328.0
2021-12-14 10:30:00,70.65,71.01,70.57,71.01,34861.0,62.9724,63.2933,62.9011,63.2933,34861.0
2021-12-14 11:00:00,71.02,71.24,71.02,71.15,20375.0,63.3022,63.4983,63.3022,63.4181,20375.0
2021-12-14 11:30:00,71.12,71.2,71.0,71.07,46007.0,63.3914,63.4627,63.2844,63.3468,46007.0
2021-12-14 12:00:00,71.11,71.29,70.97,71.26,70479.0,63.3825,63.5429,63.2577,63.5162,70479.0
2021-12-14 12:30:00,71.23,71.5,71.18,71.34,15472.0,63.4894,63.7301,63.4448,63.5875,15472.0
2021-12-14 13:00:00,71.39,71.55,71.25,71.4,20176.0,63.632,63.7746,63.5072,63.6409,20176.0
2021-12-14 13:30:00,71.35,71.44,71.29,71.4,9697.0,63.5964,63.6766,63.5429,63.6409,9697.0
2021-12-14 14:00:00,71.42,71.55,71.4,71.5,12832.0,63.6588,63.7746,63.6409,63.7301,12832.0
2021-12-14 14:30:00,71.5,71.73,71.5,71.62,17117.0,63.7301,63.9351,63.7301,63.837,17117.0
2021-12-14 15:00:00,71.65,71.91,71.63,71.88,25267.0,63.8638,64.0955,63.8459,64.0688,25267.0
2021-12-14 15:30:00,71.86,72.11,71.8,72.11,76476.0,64.0509,64.2738,63.9975,64.2738,76476.0
2021-12-15 09:30:00,71.88,71.95,71.21,71.58,36437.0,64.0688,64.1312,63.4716,63.8014,36437.0
2021-12-15 10:00:00,71.59,71.69,71.46,71.6,66299.0,63.8103,63.8994,63.6944,63.8192,66299.0
2021-12-15 10:30:00,71.6,71.6,71.38,71.57,25913.0,63.8192,63.8192,63.6231,63.7925,25913.0
2021-12-15 11:00:00,71.59,71.93,71.59,71.73,17380.0,63.8103,64.1133,63.8103,63.9351,17380.0
2021-12-15 11:30:00,71.67,71.91,71.61,71.9,17328.0,63.8816,64.0955,63.8281,64.0866,17328.0
2021-12-15 12:00:00,71.89,72.02,71.71,71.85,26267.0,64.0777,64.1936,63.9172,64.042,26267.0
2021-12-15 12:30:00,71.82,72.01,71.74,71.89,67431.0,64.0153,64.1846,63.944,64.0777,67431.0
2021-12-15 13:00:00,71.89,71.99,71.77,71.81,47961.0,64.0777,64.1668,63.9707,64.0064,47961.0
2021-12-15 13:30:00,71.82,71.91,71.48,71.56,32990.0,64.0153,64.0955,63.7122,63.7836,32990.0
2021-12-15 14:00:00,71.53,72.14,71.43,72.0,18842.0,63.7568,64.3005,63.6677,64.1757,18842.0
2021-12-15 14:30:00,72.01,72.63,72.01,72.54,27471.0,64.1846,64.7373,64.1846,64.6571,27471.0
2021-12-15 15:00:00,72.5,72.97,72.49,72.96,24259.0,64.6214,65.0403,64.6125,65.0314,24259.0
2021-12-15 15:30:00,72.94,73.15,72.78,73.05,84552.0,65.0136,65.2008,64.871,65.1116,84552.0
2021-12-16 09:30:00,73.24,73.87,72.93,73.46,37310.0,65.281,65.8425,65.0047,65.4771,37310.0
2021-12-16 10:00:00,73.43,73.83,73.17,73.76,28464.0,65.4503,65.8069,65.2186,65.7445,28464.0
2021-12-16 10:30:00,73.8,73.9,73.56,73.62,36268.0,65.7801,65.8693,65.5662,65.6197,36268.0
2021-12-16 11:00:00,73.61,73.79,73.59,73.66,49375.0,65.6108,65.7712,65.5929,65.6553,49375.0
2021-12-16 11:30:00,73.65,74.2,73.61,74.0,32756.0,65.6464,66.1367,65.6108,65.9584,32756.0
2021-12-16 12:00:00,73.99,74.17,73.94,74.13,8929.0,65.9495,66.1099,65.9049,66.0743,8929.0
2021-12-16 12:30:00,74.17,74.28,74.01,74.06,10077.0,66.1099,66.208,65.9673,66.0119,10077.0
2021-12-16 13:00:00,74.08,74.18,73.98,73.98,7318.0,66.0297,66.1188,65.9406,65.9406,7318.0
2021-12-16 13:30:00,73.97,74.24,73.87,74.08,16345.0,65.9317,66.1723,65.8425,66.0297,16345.0
2021-12-16 14:00:00,74.18,74.62,74.18,74.44,31799.0,66.1188,66.511,66.1188,66.3506,31799.0
2021-12-16 14:30:00,74.41,74.6,73.87,73.92,58141.0,66.3238,66.4932,65.8425,65.8871,58141.0
2021-12-16 15:00:00,73.88,73.91,73.58,73.84,11292.0,65.8514,65.8782,65.584,65.8158,11292.0
2021-12-16 15:30:00,73.87,73.96,73.82,73.9,34279.0,65.8425,65.9227,65.798,65.8693,34279.0
2021-12-17 09:30:00,73.84,74.15,73.55,73.95,20740.0,65.8158,66.0921,65.5573,65.9138,20740.0
2021-12-17 10:00:00,74.04,74.34,73.96,74.14,14030.0,65.994,66.2614,65.9227,66.0832,14030.0
2021-12-17 10:30:00,74.13,74.77,74.1,74.75,16585.0,66.0743,66.6447,66.0475,66.6269,16585.0
2021-12-17 11:00:00,74.75,75.13,74.63,75.0,29562.0,66.6269,66.9656,66.5199,66.8497,29562.0
2021-12-17 11:30:00,75.01,75.1,74.68,74.98,36458.0,66.8586,66.9389,66.5645,66.8319,36458.0
2021-12-17 12:00:00,74.97,75.5,74.9,75.5,24299.0,66.823,67.2954,66.7606,67.2954,24299.0
2021-12-17 12:30:00,75.54,75.68,75.5,75.53,36338.0,67.331,67.4558,67.2954,67.3221,36338.0
2021-12-17 13:00:00,75.57,76.22,75.57,76.22,41272.0,67.3578,67.9371,67.3578,67.9371,41272.0
2021-12-17 13:30:00,76.16,76.44,75.94,76.2,37311.0,67.8837,68.1332,67.6876,67.9193,37311.0
2021-12-17 14:00:00,76.17,76.2,75.8,75.82,12147.0,67.8926,67.9193,67.5628,67.5806,12147.0
2021-12-17 14:30:00,75.86,76.13,75.76,75.91,21435.0,67.6163,67.8569,67.5271,67.6608,21435.0
2021-12-17 15:00:00,75.92,76.08,75.66,75.86,55213.0,67.6697,67.8124,67.438,67.6163,55213.0
2021-12-17 15:30:00,75.87,76.65,75.86,76.32,207256.0,67.6252,68.3204,67.6163,68.0263,207256.0
2021-12-20 09:30:00,75.12,76.1,74.83,76.0,29903.0,66.9567,67.8302,66.6982,67.7411,29903.0
2021-12-20 10:00:00,76.03,76.49,75.85,76.49,16775.0,67.7678,68.1778,67.6074,68.1778,16775.0
2021-12-20 10:30:00,76.51,76.64,76.32,76.48,36212.0,68.1956,68.3115,68.0263,68.1689,36212.0
2021-12-20 11:00:00,76.5,77.01,76.5,77.0,22092.0,68.1867,68.6413,68.1867,68.6324,22092.0
2021-12-20 11:30:00,76.97,76.97,76.48,76.54,21866.0,68.6056,68.6056,68.1689,68.2224,21866.0
2021-12-20 12:00:00,76.53,76.59,76.08,76.3,21728.0,68.2135,68.2669,67.8124,68.0085,21728.0
2021-12-20 12:30:00,76.29,76.37,76.17,76.22,16331.0,67.9995,68.0708,67.8926,67.9371,16331.0
2021-12-20 13:00:00,76.21,76.27,75.83,76.0,19978.0,67.9282,67.9817,67.5895,67.7411,19978.0
2021-12-20 13:30:00,76.0,76.27,75.97,76.16,20814.0,67.7411,67.9817,67.7143,67.8837,20814.0
2021-12-20 14:00:00,76.17,76.28,76.05,76.17,19325.0,67.8926,67.9906,67.7856,67.8926,19325.0
2021-12-20 14:30:00,76.19,76.46,76.16,76.31,29448.0,67.9104,68.1511,67.8837,68.0174,29448.0
2021-12-20 15:00:00,76.33,76.37,76.06,76.14,43519.0,68.0352,68.0708,67.7945,67.8658,43519.0
2021-12-20 15:30:00,76.12,76.4,76.12,76.14,78773.0,67.848,68.0976,67.848,67.8658,78773.0
2021-12-21 09:30:00,76.43,76.44,75.56,75.7,21139.0,68.1243,68.1332,67.3489,67.4737,21139.0
2021-12-21 10:00:00,75.75,76.16,75.74,76.0,28712.0,67.5182,67.8837,67.5093,67.7411,28712.0
2021-12-21 10:30:00,76.01,76.26,75.89,76.15,30673.0,67.75,67.9728,67.643,67.8748,30673.0
2021-12-21 11:00:00,76.17,76.36,76.15,76.23,34267.0,67.8926,68.0619,67.8748,67.9461,34267.0
2021-12-21 11:30:00,76.31,76.33,76.01,76.01,19425.0,68.0174,68.0352,67.75,67.75,19425.0
2021-12-21 12:00:00,76.0,76.12,75.81,75.89,19867.0,67.7411,67.848,67.5717,67.643,19867.0
2021-12-21 12:30:00,75.91,76.01,75.87,75.9,9552.0,67.6608,67.75,67.6252,67.6519,9552.0
2021-12-21 13:00:00,75.91,75.97,75.7,75.72,10437.0,67.6608,67.7143,67.4737,67.4915,10437.0
2021-12-21 13:30:00,75.75,75.85,75.57,75.57,23477.0,67.5182,67.6074,67.3578,67.3578,23477.0
2021-12-21 14:00:00,75.56,75.81,75.43,75.78,20162.0,67.3489,67.5717,67.233,67.545,20162.0
2021-12-21 14:30:00,75.78,75.8,75.64,75.69,14077.0,67.545,67.5628,67.4202,67.4647,14077.0
2021-12-21 15:00:00,75.67,75.78,75.57,75.59,28721.0,67.4469,67.545,67.3578,67.3756,28721.0
2021-12-21 15:30:00,75.6,75.62,75.15,75.22,101789.0,67.3845,67.4023,66.9834,67.0458,101789.0
2021-12-22 09:30:00,74.61,75.11,74.43,74.51,12581.0,66.5021,66.9478,66.3417,66.413,12581.0
2021-12-22 10:00:00,74.6,75.05,74.6,74.92,10913.0,66.4932,66.8943,66.4932,66.7784,10913.0
2021-12-22 10:30:00,74.87,74.91,74.61,74.71,22537.0,66.7339,66.7695,66.5021,66.5912,22537.0
2021-12-22 11:00:00,74.68,74.91,74.56,74.63,19134.0,66.5645,66.7695,66.4575,66.5199,19134.0
2021-12-22 11:30:00,74.67,74.97,74.59,74.93,7478.0,66.5556,66.823,66.4843,66.7873,7478.0
2021-12-22 12:00:00,74.9,74.9,74.65,74.82,17745.0,66.7606,66.7606,66.5378,66.6893,17745.0
2021-12-22 12:30:00,74.82,75.07,74.82,74.98,30308.0,66.6893,66.9121,66.6893,66.8319,30308.0
2021-12-22 13:00:00,75.0,75.02,74.89,74.95,16817.0,66.8497,66.8676,66.7517,66.8052,16817.0
2021-12-22 13:30:00,74.95,75.25,74.94,75.14,25345.0,66.8052,67.0726,66.7962,66.9745,25345.0
2021-12-22 14:00:00,75.14,75.14,74.95,74.97,17091.0,66.9745,66.9745,66.8052,66.823,17091.0
2021-12-22 14:30:00,74.97,75.11,74.88,74.98,30823.0,66.823,66.9478,66.7428,66.8319,30823.0
2021-12-22 15:00:00,75.05,75.05,74.86,74.94,29183.0,66.8943,66.8943,66.7249,66.7962,29183.0
2021-12-22 15:30:00,74.93,75.25,74.91,75.03,88888.0,66.7873,67.0726,66.7695,66.8765,88888.0
2021-12-23 09:30:00,75.15,75.92,75.15,75.66,7952.0,66.9834,67.6697,66.9834,67.438,7952.0
2021-12-23 10:00:00,75.73,76.0,75.62,75.99,7074.0,67.5004,67.7411,67.4023,67.7321,7074.0
2021-12-23 10:30:00,75.98,76.0,75.23,75.71,60979.0,67.7232,67.7411,67.0547,67.4826,60979.0
2021-12-23 11:00:00,75.84,75.92,75.43,75.43,67402.0,67.5984,67.6697,67.233,67.233,67402.0
2021-12-23 11:30:00,75.4,75.4,74.91,74.92,13784.0,67.2063,67.2063,66.7695,66.7784,13784.0
2021-12-23 12:00:00,74.98,75.26,74.79,75.23,15767.0,66.8319,67.0815,66.6625,67.0547,15767.0
2021-12-23 12:30:00,75.22,75.5,75.11,75.5,11558.0,67.0458,67.2954,66.9478,67.2954,11558.0
2021-12-23 13:00:00,75.56,75.57,75.45,75.5,15645.0,67.3489,67.3578,67.2508,67.2954,15645.0
2021-12-23 13:30:00,75.52,75.61,75.44,75.51,29363.0,67.3132,67.3934,67.2419,67.3043,29363.0
2021-12-23 14:00:00,75.5,75.53,75.33,75.43,15062.0,67.2954,67.3221,67.1439,67.233,15062.0
2021-12-23 14:30:00,75.52,75.83,75.52,75.74,20342.0,67.3132,67.5895,67.3132,67.5093,20342.0
2021-12-23 15:00:00,75.74,75.76,75.34,75.65,29528.0,67.5093,67.5271,67.1528,67.4291,29528.0
2021-12-23 15:30:00,75.61,75.69,75.37,75.39,182516.0,67.3934,67.4647,67.1795,67.1973,182516.0
2021-12-27 09:30:00,75.56,76.33,75.46,76.0,9296.0,67.3489,68.0352,67.2597,67.7411,9296.0
2021-12-27 10:00:00,76.19,76.49,76.17,76.45,4930.0,67.9104,68.1778,67.8926,68.1422,4930.0
2021-12-27 10:30:00,76.37,76.6,76.22,76.6,6635.0,68.0708,68.2759,67.9371,68.2759,6635.0
2021-12-27 11:00:00,76.55,76.66,76.48,76.57,7504.0,68.2313,68.3293,68.1689,68.2491,7504.0
2021-12-27 11:30:00,76.57,76.83,76.42,76.83,13100.0,68.2491,68.4809,68.1154,68.4809,13100.0
2021-12-27 12:00:00,76.8,77.02,76.78,76.99,19071.0,68.4541,68.6502,68.4363,68.6235,19071.0
2021-12-27 12:30:00,76.97,76.97,76.63,76.67,13269.0,68.6056,68.6056,68.3026,68.3382,13269.0
2021-12-27 13:00:00,76.66,76.88,76.59,76.74,10101.0,68.3293,68.5254,68.2669,68.4006,10101.0
2021-12-27 13:30:00,76.76,77.03,76.76,76.92,15930.0,68.4185,68.6591,68.4185,68.5611,15930.0
2021-12-27 14:00:00,76.92,77.06,76.84,77.0,23473.0,68.5611,68.6859,68.4898,68.6324,23473.0
2021-12-27 14:30:00,76.97,77.15,76.89,77.09,31505.0,68.6056,68.7661,68.5343,68.7126,31505.0
2021-12-27 15:00:00,77.08,77.13,77.03,77.09,11248.0,68.7037,68.7483,68.6591,68.7126,11248.0
2021-12-27 15:30:00,77.11,77.16,76.85,76.88,33603.0,68.7304,68.775,68.4987,68.5254,33603.0
2021-12-28 09:30:00,76.62,77.29,76.62,77.27,11676.0,68.2937,68.8909,68.2937,68.873,11676.0
2021-12-28 10:00:00,77.2,77.29,76.92,77.2,4550.0,68.8106,68.8909,68.5611,68.8106,4550.0
2021-12-28 10:30:00,77.18,77.25,76.91,76.91,11046.0,68.7928,68.8552,68.5522,68.5522,11046.0
2021-12-28 11:00:00,76.93,77.19,76.92,77.12,12017.0,68.57,68.8017,68.5611,68.7393,12017.0
2021-12-28 11:30:00,77.15,77.33,77.14,77.14,2600.0,68.7661,68.9265,68.7572,68.7572,2600.0
2021-12-28 12:00:00,77.13,77.26,77.13,77.21,3897.0,68.7483,68.8641,68.7483,68.8196,3897.0
2021-12-28 12:30:00,77.21,77.22,77.14,77.14,3071.0,68.8196,68.8285,68.7572,68.7572,3071.0
2021-12-28 13:00:00,77.14,77.15,77.03,77.03,1934.0,68.7572,68.7661,68.6591,68.6591,1934.0
2021-12-28 13:30:00,77.1,77.25,77.03,77.14,12301.0,68.7215,68.8552,68.6591,68.7572,12301.0
2021-12-28 14:00:00,77.13,77.13,77.04,77.04,4425.0,68.7483,68.7483,68.668,68.668,4425.0
2021-12-28 14:30:00,77.09,77.09,76.85,76.86,3516.0,68.7126,68.7126,68.4987,68.5076,3516.0
2021-12-28 15:00:00,76.86,76.94,76.69,76.75,6102.0,68.5076,68.5789,68.3561,68.4096,6102.0
2021-12-28 15:30:00,76.76,76.85,76.73,76.79,24183.0,68.4185,68.4987,68.3917,68.4452,24183.0
2021-12-29 09:30:00,76.43,77.27,76.43,77.05,13380.0,68.1243,68.873,68.1243,68.677,13380.0
2021-12-29 10:00:00,77.0,77.54,77.0,77.4,6655.0,68.6324,69.1137,68.6324,68.9889,6655.0
2021-12-29 10:30:00,77.4,77.54,77.3,77.54,7443.0,68.9889,69.1137,68.8998,69.1137,7443.0
2021-12-29 11:00:00,77.54,77.55,77.17,77.2,11021.0,69.1137,69.1226,68.7839,68.8106,11021.0
2021-12-29 11:30:00,77.21,77.25,77.11,77.14,3140.0,68.8196,68.8552,68.7304,68.7572,3140.0
2021-12-29 12:00:00,77.16,77.26,77.13,77.2,5835.0,68.775,68.8641,68.7483,68.8106,5835.0
2021-12-29 12:30:00,77.23,77.26,77.14,77.22,4991.0,68.8374,68.8641,68.7572,68.8285,4991.0
2021-12-29 13:00:00,77.25,77.32,77.18,77.25,6809.0,68.8552,68.9176,68.7928,68.8552,6809.0
2021-12-29 13:30:00,77.28,77.29,77.17,77.29,8586.0,68.882,68.8909,68.7839,68.8909,8586.0
2021-12-29 14:00:00,77.29,77.34,77.23,77.24,5384.0,68.8909,68.9354,68.8374,68.8463,5384.0
2021-12-29 14:30:00,77.28,77.3,77.19,77.3,10618.0,68.882,68.8998,68.8017,68.8998,10618.0
2021-12-29 15:00:00,77.29,77.42,77.19,77.31,8166.0,68.8909,69.0067,68.8017,68.9087,8166.0
2021-12-29 15:30:00,77.33,77.49,77.24,77.44,55577.0,68.9265,69.0691,68.8463,69.0246,55577.0
2021-12-30 09:30:00,77.4,77.94,77.33,77.65,4905.0,68.9889,69.4702,68.9265,69.2117,4905.0
2021-12-30 10:00:00,77.59,77.87,77.59,77.7,1960.0,69.1583,69.4078,69.1583,69.2563,1960.0
2021-12-30 10:30:00,77.64,77.69,77.52,77.63,5608.0,69.2028,69.2474,69.0959,69.1939,5608.0
2021-12-30 11:00:00,77.61,77.7,77.51,77.59,2547.0,69.1761,69.2563,69.087,69.1583,2547.0
2021-12-30 11:30:00,77.6,77.6,77.48,77.48,1391.0,69.1672,69.1672,69.0602,69.0602,1391.0
2021-12-30 12:00:00,77.45,77.45,77.2,77.25,8651.0,69.0335,69.0335,68.8106,68.8552,8651.0
2021-12-30 12:30:00,77.25,77.25,77.09,77.15,4643.0,68.8552,68.8552,68.7126,68.7661,4643.0
2021-12-30 13:00:00,77.17,77.37,77.17,77.27,8254.0,68.7839,68.9622,68.7839,68.873,8254.0
2021-12-30 13:30:00,77.2,77.31,77.18,77.23,7697.0,68.8106,68.9087,68.7928,68.8374,7697.0
2021-12-30 14:00:00,77.29,77.6,77.26,77.6,7896.0,68.8909,69.1672,68.8641,69.1672,7896.0
2021-12-30 14:30:00,77.56,77.65,77.44,77.59,5685.0,69.1315,69.2117,69.0246,69.1583,5685.0
2021-12-30 15:00:00,77.59,77.63,77.38,77.47,24579.0,69.1583,69.1939,68.9711,69.0513,24579.0
2021-12-30 15:30:00,77.47,77.49,77.3,77.34,52999.0,69.0513,69.0691,68.8998,68.9354,52999.0
2021-12-31 09:30:00,77.35,77.81,77.35,77.6,4330.0,68.9443,69.3544,68.9443,69.1672,4330.0
2021-12-31 10:00:00,77.54,77.6,77.45,77.52,4217.0,69.1137,69.1672,69.0335,69.0959,4217.0
2021-12-31 10:30:00,77.57,77.57,77.49,77.56,900.0,69.1404,69.1404,69.0691,69.1315,900.0
2021-12-31 11:00:00,77.53,77.62,77.46,77.62,4321.0,69.1048,69.185,69.0424,69.185,4321.0
2021-12-31 11:30:00,77.56,77.63,77.52,77.56,3051.0,69.1315,69.1939,69.0959,69.1315,3051.0
2021-12-31 12:00:00,77.56,77.58,77.48,77.5,2799.0,69.1315,69.1494,69.0602,69.078,2799.0
2021-12-31 12:30:00,77.43,77.51,77.32,77.44,4666.0,69.0157,69.087,68.9176,69.0246,4666.0
2021-12-31 13:00:00,77.47,77.53,77.47,77.53,700.0,69.0513,69.1048,69.0513,69.1048,700.0
2021-12-31 13:30:00,77.48,77.7,77.48,77.59,6291.0,69.0602,69.2563,69.0602,69.1583,6291.0
2021-12-31 14:00:00,77.67,77.69,77.65,77.67,1113.0,69.2296,69.2474,69.2117,69.2296,1113.0
2021-12-31 14:30:00,77.65,77.79,77.58,77.58,4150.0,69.2117,69.3365,69.1494,69.1494,4150.0
2021-12-31 15:00:00,77.57,77.69,77.49,77.69,7206.0,69.1404,69.2474,69.0691,69.2474,7206.0
2021-12-31 15:30:00,77.68,77.81,77.63,77.74,18986.0,69.2385,69.3544,69.1939,69.292,18986.0
2022-01-03 09:30:00,77.63,77.73,77.38,77.62,5972.0,69.1939,69.2831,68.9711,69.185,5972.0
2022-01-03 10:00:00,77.73,78.25,77.73,78.13,25085.0,69.2831,69.7465,69.2831,69.6396,25085.0
2022-01-03 10:30:00,78.06,78.19,77.99,78.1,7921.0,69.5772,69.6931,69.5148,69.6128,7921.0
2022-01-03 11:00:00,78.09,78.4,78.05,78.39,18320.0,69.6039,69.8802,69.5683,69.8713,18320.0
2022-01-03 11:30:00,78.35,78.37,78.16,78.29,7482.0,69.8357,69.8535,69.6663,69.7822,7482.0
2022-01-03 12:00:00,78.29,78.3,78.12,78.17,3533.0,69.7822,69.7911,69.6307,69.6752,3533.0
2022-01-03 12:30:00,78.22,78.23,78.02,78.02,10032.0,69.7198,69.7287,69.5415,69.5415,10032.0
2022-01-03 13:00:00,78.04,78.12,77.92,77.92,4802.0,69.5594,69.6307,69.4524,69.4524,4802.0
2022-01-03 13:30:00,77.98,78.0,77.68,77.87,9000.0,69.5059,69.5237,69.2385,69.4078,9000.0
2022-01-03 14:00:00,77.87,77.87,77.57,77.64,4079.0,69.4078,69.4078,69.1404,69.2028,4079.0
2022-01-03 14:30:00,77.67,77.8,77.54,77.54,7646.0,69.2296,69.3454,69.1137,69.1137,7646.0
2022-01-03 15:00:00,77.59,77.75,77.59,77.66,13798.0,69.1583,69.3009,69.1583,69.2207,13798.0
2022-01-03 15:30:00,77.66,77.68,77.42,77.44,62364.0,69.2207,69.2385,69.0067,69.0246,62364.0
2022-01-04 09:30:00,77.45,78.4,77.45,78.33,7786.0,69.0335,69.8802,69.0335,69.8179,7786.0
2022-01-04 10:00:00,78.29,79.14,78.28,79.13,53306.0,69.7822,70.5398,69.7733,70.5309,53306.0
2022-01-04 10:30:00,79.1,79.14,78.88,79.08,17628.0,70.5042,70.5398,70.3081,70.4863,17628.0
2022-01-04 11:00:00,79.08,79.33,78.48,78.48,31707.0,70.4863,70.7092,69.9516,69.9516,31707.0
2022-01-04 11:30:00,78.44,78.8,78.39,78.67,22282.0,69.9159,70.2368,69.8713,70.1209,22282.0
2022-01-04 12:00:00,78.73,78.98,78.69,78.79,23801.0,70.1744,70.3972,70.1387,70.2279,23801.0
2022-01-04 12:30:00,78.79,79.01,78.75,78.87,16611.0,70.2279,70.424,70.1922,70.2992,16611.0
2022-01-04 13:00:00,78.86,78.86,78.57,78.76,29283.0,70.2903,70.2903,70.0318,70.2011,29283.0
2022-01-04 13:30:00,78.77,78.88,78.71,78.76,11469.0,70.21,70.3081,70.1566,70.2011,11469.0
2022-01-04 14:00:00,78.75,78.84,78.74,78.74,13456.0,70.1922,70.2724,70.1833,70.1833,13456.0
2022-01-04 14:30:00,78.73,78.89,78.59,78.74,29668.0,70.1744,70.317,70.0496,70.1833,29668.0
2022-01-04 15:00:00,78.81,78.83,78.42,78.44,25609.0,70.2457,70.2635,69.8981,69.9159,25609.0
2022-01-04 15:30:00,78.43,78.77,78.43,78.71,53695.0,69.907,70.21,69.907,70.1566,53695.0
2022-01-05 09:30:00,79.22,79.54,78.74,79.28,3910.0,70.6111,70.8964,70.1833,70.6646,3910.0
2022-01-05 10:00:00,79.31,80.18,79.31,80.08,9552.0,70.6914,71.4668,70.6914,71.3777,9552.0
2022-01-05 10:30:00,79.97,80.24,79.86,80.02,19328.0,71.2796,71.5203,71.1816,71.3242,19328.0
2022-01-05 11:00:00,79.97,80.11,79.87,79.87,13312.0,71.2796,71.4044,71.1905,71.1905,13312.0
2022-01-05 11:30:00,79.87,80.18,79.85,79.93,24135.0,71.1905,71.4668,71.1727,71.244,24135.0
2022-01-05 12:00:00,79.96,80.0,79.9,79.9,13868.0,71.2707,71.3064,71.2172,71.2172,13868.0
2022-01-05 12:30:00,79.94,80.08,79.87,80.08,17519.0,71.2529,71.3777,71.1905,71.3777,17519.0
2022-01-05 13:00:00,80.06,80.11,79.9,79.99,12119.0,71.3599,71.4044,71.2172,71.2975,12119.0
2022-01-05 13:30:00,79.98,80.08,79.92,80.04,14423.0,71.2885,71.3777,71.2351,71.342,14423.0
2022-01-05 14:00:00,80.0,80.04,79.3,79.73,12921.0,71.3064,71.342,70.6824,71.0657,12921.0
2022-01-05 14:30:00,79.78,79.78,79.21,79.31,16372.0,71.1103,71.1103,70.6022,70.6914,16372.0
2022-01-05 15:00:00,79.34,79.34,78.76,78.98,12240.0,70.7181,70.7181,70.2011,70.3972,12240.0
2022-01-05 15:30:00,78.96,78.96,78.7,78.7,27277.0,70.3794,70.3794,70.1476,70.1476,27277.0
2022-01-06 09:30:00,79.22,79.3,78.67,78.68,11163.0,70.6111,70.6824,70.1209,70.1298,11163.0
2022-01-06 10:00:00,78.58,78.77,78.56,78.74,7124.0,70.0407,70.21,70.0229,70.1833,7124.0
2022-01-06 10:30:00,78.78,78.91,78.65,78.7,5044.0,70.219,70.3348,70.1031,70.1476,5044.0
2022-01-06 11:00:00,78.6,78.76,78.57,78.75,4303.0,70.0585,70.2011,70.0318,70.1922,4303.0
2022-01-06 11:30:00,78.73,79.16,78.69,79.13,15280.0,70.1744,70.5577,70.1387,70.5309,15280.0
2022-01-06 12:00:00,79.13,79.19,78.68,78.79,31256.0,70.5309,70.5844,70.1298,70.2279,31256.0
2022-01-06 12:30:00,78.85,78.93,78.61,78.62,81535.0,70.2813,70.3527,70.0674,70.0763,81535.0
2022-01-06 13:00:00,78.66,78.76,78.61,78.7,10266.0,70.112,70.2011,70.0674,70.1476,10266.0
2022-01-06 13:30:00,78.71,78.78,78.63,78.73,20638.0,70.1566,70.219,70.0853,70.1744,20638.0
2022-01-06 14:00:00,78.71,79.0,78.64,78.94,53099.0,70.1566,70.415,70.0942,70.3616,53099.0
2022-01-06 14:30:00,78.95,79.01,78.8,78.89,33034.0,70.3705,70.424,70.2368,70.317,33034.0
2022-01-06 15:00:00,78.92,78.97,78.84,78.9,18640.0,70.3437,70.3883,70.2724,70.3259,18640.0
2022-01-06 15:30:00,78.9,78.95,78.68,78.78,109950.0,70.3259,70.3705,70.1298,70.219,109950.0
2022-01-07 09:30:00,78.37,79.04,78.37,79.04,3664.0,69.8535,70.4507,69.8535,70.4507,3664.0
2022-01-07 10:00:00,78.92,79.07,78.92,79.06,5541.0,70.3437,70.4774,70.3437,70.4685,5541.0
2022-01-07 10:30:00,79.01,79.01,78.77,78.78,2612.0,70.424,70.424,70.21,70.219,2612.0
2022-01-07 11:00:00,78.82,78.96,78.82,78.96,1870.0,70.2546,70.3794,70.2546,70.3794,1870.0
2022-01-07 11:30:00,78.96,79.0,78.87,78.93,6547.0,70.3794,70.415,70.2992,70.3527,6547.0
2022-01-07 12:00:00,78.9,78.98,78.82,78.97,54898.0,70.3259,70.3972,70.2546,70.3883,54898.0
2022-01-07 12:30:00,78.95,79.15,78.95,79.05,32158.0,70.3705,70.5487,70.3705,70.4596,32158.0
2022-01-07 13:00:00,79.1,79.15,79.01,79.12,13319.0,70.5042,70.5487,70.424,70.522,13319.0
2022-01-07 13:30:00,79.14,79.32,79.12,79.32,5993.0,70.5398,70.7003,70.522,70.7003,5993.0
2022-01-07 14:00:00,79.33,79.81,79.3,79.7,49642.0,70.7092,71.137,70.6824,71.039,49642.0
2022-01-07 14:30:00,79.65,79.77,79.59,79.75,9930.0,70.9944,71.1014,70.9409,71.0835,9930.0
2022-01-07 15:00:00,79.76,79.84,79.54,79.73,69761.0,71.0925,71.1638,70.8964,71.0657,69761.0
2022-01-07 15:30:00,79.77,79.77,79.55,79.6,49295.0,71.1014,71.1014,70.9053,70.9498,49295.0
2022-01-10 09:30:00,79.58,80.03,79.4,80.03,6302.0,70.932,71.3331,70.7716,71.3331,6302.0
2022-01-10 10:00:00,79.99,79.99,79.5,79.57,13038.0,71.2975,71.2975,70.8607,70.9231,13038.0
2022-01-10 10:30:00,79.58,79.78,79.52,79.52,5464.0,70.932,71.1103,70.8785,70.8785,5464.0
2022-01-10 11:00:00,79.72,79.86,79.47,79.5,6214.0,71.0568,71.1816,70.834,70.8607,6214.0
2022-01-10 11:30:00,79.53,79.7,79.45,79.58,19419.0,70.8874,71.039,70.8161,70.932,19419.0
2022-01-10 12:00:00,79.63,80.35,79.61,80.23,52129.0,70.9766,71.6183,70.9588,71.5114,52129.0
2022-01-10 12:30:00,80.23,80.47,80.17,80.35,34114.0,71.5114,71.7253,71.4579,71.6183,34114.0
2022-01-10 13:00:00,80.31,80.5,80.3,80.35,20496.0,71.5827,71.752,71.5738,71.6183,20496.0
2022-01-10 13:30:00,80.37,80.42,80.3,80.35,9100.0,71.6362,71.6807,71.5738,71.6183,9100.0
2022-01-10 14:00:00,80.38,80.49,80.38,80.49,11026.0,71.6451,71.7431,71.6451,71.7431,11026.0
2022-01-10 14:30:00,80.45,80.52,80.42,80.5,16230.0,71.7075,71.7699,71.6807,71.752,16230.0
2022-01-10 15:00:00,80.52,80.54,80.43,80.49,9389.0,71.7699,71.7877,71.6896,71.7431,9389.0
2022-01-10 15:30:00,80.5,80.5,80.17,80.18,74881.0,71.752,71.752,71.4579,71.4668,74881.0
2022-01-11 09:30:00,80.29,80.29,79.75,79.75,4394.0,71.5649,71.5649,71.0835,71.0835,4394.0
2022-01-11 10:00:00,79.65,80.37,79.65,80.37,12111.0,70.9944,71.6362,70.9944,71.6362,12111.0
2022-01-11 10:30:00,80.32,80.32,79.79,80.06,28003.0,71.5916,71.5916,71.1192,71.3599,28003.0
2022-01-11 11:00:00,80.09,80.28,80.05,80.24,15429.0,71.3866,71.5559,71.3509,71.5203,15429.0
2022-01-11 11:30:00,80.24,80.49,80.18,80.37,31975.0,71.5203,71.7431,71.4668,71.6362,31975.0
2022-01-11 12:00:00,80.38,80.56,80.37,80.5,12821.0,71.6451,71.8055,71.6362,71.752,12821.0
2022-01-11 12:30:00,80.48,80.68,80.41,80.53,43111.0,71.7342,71.9125,71.6718,71.7788,43111.0
2022-01-11 13:00:00,80.52,80.91,80.46,80.72,288429.0,71.7699,72.1175,71.7164,71.9481,288429.0
2022-01-11 13:30:00,80.74,80.93,80.7,80.74,26804.0,71.966,72.1353,71.9303,71.966,26804.0
2022-01-11 14:00:00,80.81,80.88,80.7,80.8,23371.0,72.0283,72.0907,71.9303,72.0194,23371.0
2022-01-11 14:30:00,80.78,80.81,80.61,80.64,18827.0,72.0016,72.0283,71.8501,71.8768,18827.0
2022-01-11 15:00:00,80.65,80.81,80.64,80.76,18860.0,71.8857,72.0283,71.8768,71.9838,18860.0
2022-01-11 15:30:00,80.78,81.26,80.75,80.96,104925.0,72.0016,72.4294,71.9749,72.162,104925.0
2022-01-12 09:30:00,81.13,81.47,80.93,81.31,53788.0,72.3136,72.6166,72.1353,72.474,53788.0
2022-01-12 10:00:00,81.31,81.32,80.97,81.05,7426.0,72.474,72.4829,72.171,72.2423,7426.0
2022-01-12 10:30:00,81.15,81.44,80.96,81.44,7707.0,72.3314,72.5899,72.162,72.5899,7707.0
2022-01-12 11:00:00,81.49,81.62,81.28,81.31,5696.0,72.6345,72.7503,72.4473,72.474,5696.0
2022-01-12 11:30:00,81.29,81.6,81.22,81.55,13079.0,72.4562,72.7325,72.3938,72.6879,13079.0
2022-01-12 12:00:00,81.54,81.65,81.54,81.63,13895.0,72.679,72.7771,72.679,72.7592,13895.0
2022-01-12 12:30:00,81.61,81.65,81.54,81.63,9096.0,72.7414,72.7771,72.679,72.7592,9096.0
2022-01-12 13:00:00,81.61,81.92,81.55,81.92,12596.0,72.7414,73.0177,72.6879,73.0177,12596.0
2022-01-12 13:30:00,81.91,82.07,81.57,81.65,16614.0,73.0088,73.1514,72.7058,72.7771,16614.0
2022-01-12 14:00:00,81.65,81.77,81.6,81.7,13737.0,72.7771,72.884,72.7325,72.8216,13737.0
2022-01-12 14:30:00,81.64,81.92,81.64,81.84,12765.0,72.7682,73.0177,72.7682,72.9464,12765.0
2022-01-12 15:00:00,81.87,81.94,81.82,81.88,55600.0,72.9732,73.0356,72.9286,72.9821,55600.0
2022-01-12 15:30:00,81.83,81.98,81.64,81.98,64209.0,72.9375,73.0712,72.7682,73.0712,64209.0
2022-01-13 09:30:00,82.12,82.2,81.52,82.13,12756.0,73.196,73.2673,72.6612,73.2049,12756.0
2022-01-13 10:00:00,82.21,82.22,81.74,81.91,13752.0,73.2762,73.2851,72.8573,73.0088,13752.0
2022-01-13 10:30:00,81.98,82.13,81.92,82.05,9499.0,73.0712,73.2049,73.0177,73.1336,9499.0
2022-01-13 11:00:00,82.05,82.6,81.99,82.55,23117.0,73.1336,73.6238,73.0801,73.5793,23117.0
2022-01-13 11:30:00,82.58,82.71,82.21,82.3,9327.0,73.606,73.7219,73.2762,73.3564,9327.0
2022-01-13 12:00:00,82.25,82.65,82.22,82.5,9695.0,73.3119,73.6684,73.2851,73.5347,9695.0
2022-01-13 12:30:00,82.59,82.64,82.25,82.47,11250.0,73.6149,73.6595,73.3119,73.508,11250.0
2022-01-13 13:00:00,82.47,82.53,82.41,82.47,12899.0,73.508,73.5614,73.4545,73.508,12899.0
2022-01-13 13:30:00,82.48,82.68,82.4,82.46,12650.0,73.5169,73.6951,73.4456,73.499,12650.0
2022-01-13 14:00:00,82.49,82.54,82.36,82.46,16676.0,73.5258,73.5704,73.4099,73.499,16676.0
2022-01-13 14:30:00,82.5,82.53,82.39,82.46,20056.0,73.5347,73.5614,73.4367,73.499,20056.0
2022-01-13 15:00:00,82.46,82.5,82.34,82.47,32530.0,73.499,73.5347,73.3921,73.508,32530.0
2022-01-13 15:30:00,82.47,82.57,82.2,82.28,48555.0,73.508,73.5971,73.2673,73.3386,48555.0
2022-01-14 09:30:00,82.19,82.41,82.09,82.34,184951.0,73.2584,73.4545,73.1693,73.3921,184951.0
2022-01-14 10:00:00,82.41,82.63,82.11,82.21,16100.0,73.4545,73.6506,73.1871,73.2762,16100.0
2022-01-14 10:30:00,82.18,82.27,82.15,82.18,9915.0,73.2495,73.3297,73.2227,73.2495,9915.0
2022-01-14 11:00:00,82.21,82.46,82.1,82.22,14565.0,73.2762,73.499,73.1782,73.2851,14565.0
2022-01-14 11:30:00,82.22,82.22,81.98,82.17,13352.0,73.2851,73.2851,73.0712,73.2406,13352.0
2022-01-14 12:00:00,82.16,82.37,82.16,82.22,8108.0,73.2316,73.4188,73.2316,73.2851,8108.0
2022-01-14 12:30:00,82.22,82.31,82.01,82.05,23862.0,73.2851,73.3653,73.0979,73.1336,23862.0
2022-01-14 13:00:00,82.13,82.14,81.98,82.09,9533.0,73.2049,73.2138,73.0712,73.1693,9533.0
2022-01-14 13:30:00,82.14,82.29,82.02,82.29,11326.0,73.2138,73.3475,73.1069,73.3475,11326.0
2022-01-14 14:00:00,82.25,82.32,82.17,82.27,8391.0,73.3119,73.3743,73.2406,73.3297,8391.0
2022-01-14 14:30:00,82.26,82.56,82.26,82.49,19183.0,73.3208,73.5882,73.3208,73.5258,19183.0
2022-01-14 15:00:00,82.46,82.73,82.46,82.69,11264.0,73.499,73.7397,73.499,73.704,11264.0
2022-01-14 15:30:00,82.7,83.24,82.69,82.87,58471.0,73.713,74.1943,73.704,73.8645,58471.0
2022-01-18 09:30:00,82.8,83.6,82.42,83.0,126294.0,73.8021,74.5152,73.4634,73.9804,126294.0
2022-01-18 10:00:00,82.94,82.97,82.35,82.88,52618.0,73.9269,73.9536,73.401,73.8734,52618.0
2022-01-18 10:30:00,82.86,83.1,82.75,82.91,4863.0,73.8556,74.0695,73.7575,73.9001,4863.0
2022-01-18 11:00:00,82.98,83.01,82.74,82.89,4450.0,73.9625,73.9893,73.7486,73.8823,4450.0
2022-01-18 11:30:00,82.95,83.24,82.94,83.07,14899.0,73.9358,74.1943,73.9269,74.0428,14899.0
2022-01-18 12:00:00,83.13,83.52,83.05,83.4,15220.0,74.0962,74.4439,74.0249,74.3369,15220.0
2022-01-18 12:30:00,83.38,83.54,82.98,83.03,5831.0,74.3191,74.4617,73.9625,74.0071,5831.0
2022-01-18 13:00:00,83.0,83.34,83.0,83.2,18362.0,73.9804,74.2834,73.9804,74.1586,18362.0
2022-01-18 13:30:00,83.21,83.3,83.16,83.16,20901.0,74.1675,74.2478,74.123,74.123,20901.0
2022-01-18 14:00:00,83.21,83.27,83.04,83.15,18459.0,74.1675,74.221,74.016,74.1141,18459.0
2022-01-18 14:30:00,83.16,83.32,83.04,83.07,27257.0,74.123,74.2656,74.016,74.0428,27257.0
2022-01-18 15:00:00,83.04,83.04,82.67,82.95,27065.0,74.016,74.016,73.6862,73.9358,27065.0
2022-01-18 15:30:00,82.94,83.18,82.73,83.1,79509.0,73.9269,74.1408,73.7397,74.0695,79509.0
2022-01-19 09:30:00,83.14,83.94,82.11,82.16,26268.0,74.1051,74.8182,73.1871,73.2316,26268.0
2022-01-19 10:00:00,82.15,82.35,81.56,81.57,23719.0,73.2227,73.401,72.6968,72.7058,23719.0
2022-01-19 10:30:00,81.56,82.07,81.54,81.98,20900.0,72.6968,73.1514,72.679,73.0712,20900.0
2022-01-19 11:00:00,82.0,82.08,81.84,81.92,12523.0,73.089,73.1603,72.9464,73.0177,12523.0
2022-01-19 11:30:00,82.0,82.0,81.24,81.36,14881.0,73.089,73.089,72.4116,72.5186,14881.0
2022-01-19 12:00:00,81.35,81.53,81.06,81.15,34933.0,72.5097,72.6701,72.2512,72.3314,34933.0
2022-01-19 12:30:00,81.16,81.16,80.5,80.8,21694.0,72.3403,72.3403,71.752,72.0194,21694.0
2022-01-19 13:00:00,80.79,80.99,80.66,80.97,18763.0,72.0105,72.1888,71.8947,72.171,18763.0
2022-01-19 13:30:00,80.94,81.18,80.91,80.96,19974.0,72.1442,72.3581,72.1175,72.162,19974.0
2022-01-19 14:00:00,80.94,81.02,80.83,80.85,12512.0,72.1442,72.2155,72.0462,72.064,12512.0
2022-01-19 14:30:00,80.84,81.15,80.51,81.11,25020.0,72.0551,72.3314,71.761,72.2957,25020.0
2022-01-19 15:00:00,81.14,81.49,81.12,81.33,26676.0,72.3225,72.6345,72.3047,72.4918,26676.0
2022-01-19 15:30:00,81.33,81.56,81.12,81.18,118847.0,72.4918,72.6968,72.3047,72.3581,118847.0
2022-01-20 09:30:00,80.36,81.65,80.36,81.52,63011.0,71.6273,72.7771,71.6273,72.6612,63011.0
2022-01-20 10:00:00,81.64,81.86,81.13,81.78,34289.0,72.7682,72.9642,72.3136,72.8929,34289.0
2022-01-20 10:30:00,81.68,82.27,81.67,82.13,10503.0,72.8038,73.3297,72.7949,73.2049,10503.0
2022-01-20 11:00:00,82.1,82.34,81.6,81.69,24043.0,73.1782,73.3921,72.7325,72.8127,24043.0
2022-01-20 11:30:00,81.74,82.35,81.74,82.35,11354.0,72.8573,73.401,72.8573,73.401,11354.0
2022-01-20 12:00:00,82.37,82.48,82.1,82.1,10277.0,73.4188,73.5169,73.1782,73.1782,10277.0
2022-01-20 12:30:00,82.17,82.5,82.1,82.4,8009.0,73.2406,73.5347,73.1782,73.4456,8009.0
2022-01-20 13:00:00,82.45,82.47,82.0,82.16,18048.0,73.4901,73.508,73.089,73.2316,18048.0
2022-01-20 13:30:00,82.16,82.28,82.04,82.13,20151.0,73.2316,73.3386,73.1247,73.2049,20151.0
2022-01-20 14:00:00,82.13,82.13,81.71,81.72,15236.0,73.2049,73.2049,72.8305,72.8395,15236.0
2022-01-20 14:30:00,81.71,81.77,81.53,81.74,38230.0,72.8305,72.884,72.6701,72.8573,38230.0
2022-01-20 15:00:00,81.75,81.89,81.5,81.51,24156.0,72.8662,72.991,72.6434,72.6523,24156.0
2022-01-20 15:30:00,81.49,81.71,81.34,81.54,93166.0,72.6345,72.8305,72.5008,72.679,93166.0
2022-01-21 09:30:00,81.03,82.35,81.03,82.34,36746.0,72.2244,73.401,72.2244,73.3921,36746.0
2022-01-21 10:00:00,82.3,82.43,81.99,82.25,27752.0,73.3564,73.4723,73.0801,73.3119,27752.0
2022-01-21 10:30:00,82.18,82.57,82.06,82.5,38402.0,73.2495,73.5971,73.1425,73.5347,38402.0
2022-01-21 11:00:00,82.6,82.62,82.3,82.3,11401.0,73.6238,73.6417,73.3564,73.3564,11401.0
2022-01-21 11:30:00,82.33,82.51,82.07,82.16,21275.0,73.3832,73.5436,73.1514,73.2316,21275.0
2022-01-21 12:00:00,82.14,82.17,81.99,82.13,16517.0,73.2138,73.2406,73.0801,73.2049,16517.0
2022-01-21 12:30:00,82.16,82.18,81.64,81.92,26951.0,73.2316,73.2495,72.7682,73.0177,26951.0
2022-01-21 13:00:00,81.88,82.0,81.75,81.9,25666.0,72.9821,73.089,72.8662,72.9999,25666.0
2022-01-21 13:30:00,81.89,82.17,81.85,82.02,21294.0,72.991,73.2406,72.9553,73.1069,21294.0
2022-01-21 14:00:00,82.04,82.3,82.01,82.14,19664.0,73.1247,73.3564,73.0979,73.2138,19664.0
2022-01-21 14:30:00,82.07,82.2,81.91,81.91,19829.0,73.1514,73.2673,73.0088,73.0088,19829.0
2022-01-21 15:00:00,81.89,81.98,81.67,81.91,39249.0,72.991,73.0712,72.7949,73.0088,39249.0
2022-01-21 15:30:00,81.88,82.13,81.75,82.06,94077.0,72.9821,73.2049,72.8662,73.1425,94077.0
2022-01-24 09:30:00,81.33,81.8,80.99,81.35,20557.0,72.4918,72.9108,72.1888,72.5097,20557.0
2022-01-24 10:00:00,81.36,81.45,80.95,81.36,104136.0,72.5186,72.5988,72.1531,72.5186,104136.0
2022-01-24 10:30:00,81.25,81.45,80.74,80.75,57631.0,72.4205,72.5988,71.966,71.9749,57631.0
2022-01-24 11:00:00,80.82,80.82,80.36,80.63,62199.0,72.0373,72.0373,71.6273,71.8679,62199.0
2022-01-24 11:30:00,80.64,80.68,80.11,80.33,39034.0,71.8768,71.9125,71.4044,71.6005,39034.0
2022-01-24 12:00:00,80.35,80.45,79.77,79.92,36946.0,71.6183,71.7075,71.1014,71.2351,36946.0
2022-01-24 12:30:00,79.85,80.49,79.66,80.07,173062.0,71.1727,71.7431,71.0033,71.3688,173062.0
2022-01-24 13:00:00,80.05,80.39,79.85,79.89,49681.0,71.3509,71.654,71.1727,71.2083,49681.0
2022-01-24 13:30:00,79.89,80.14,79.57,79.8,58156.0,71.2083,71.4312,70.9231,71.1281,58156.0
2022-01-24 14:00:00,79.8,80.14,79.72,79.76,30758.0,71.1281,71.4312,71.0568,71.0925,30758.0
2022-01-24 14:30:00,79.78,80.0,79.72,79.96,40656.0,71.1103,71.3064,71.0568,71.2707,40656.0
2022-01-24 15:00:00,80.25,80.46,80.15,80.21,18023.0,71.5292,71.7164,71.4401,71.4936,18023.0
2022-01-24 15:30:00,80.25,80.76,80.09,80.59,96503.0,71.5292,71.9838,71.3866,71.8323,96503.0
2022-01-25 09:30:00,79.98,80.11,79.02,79.07,16748.0,71.2885,71.4044,70.4329,70.4774,16748.0
2022-01-25 10:00:00,78.96,79.3,78.49,79.3,22010.0,70.3794,70.6824,69.9605,70.6824,22010.0
2022-01-25 10:30:00,79.26,79.83,79.09,79.47,19602.0,70.6468,71.1548,70.4953,70.834,19602.0
2022-01-25 11:00:00,79.49,79.8,79.32,79.48,18603.0,70.8518,71.1281,70.7003,70.8429,18603.0
2022-01-25 11:30:00,79.47,79.59,79.05,79.32,15901.0,70.834,70.9409,70.4596,70.7003,15901.0
2022-01-25 12:00:00,79.33,79.42,79.08,79.34,16048.0,70.7092,70.7894,70.4863,70.7181,16048.0
2022-01-25 12:30:00,79.33,79.55,79.18,79.35,47678.0,70.7092,70.9053,70.5755,70.727,47678.0
2022-01-25 13:00:00,79.35,79.9,79.28,79.9,20923.0,70.727,71.2172,70.6646,71.2172,20923.0
2022-01-25 13:30:00,79.85,80.16,79.72,80.12,24150.0,71.1727,71.449,71.0568,71.4133,24150.0
2022-01-25 14:00:00,80.14,80.22,79.93,79.95,53927.0,71.4312,71.5025,71.244,71.2618,53927.0
2022-01-25 14:30:00,80.0,80.24,79.8,80.13,48505.0,71.3064,71.5203,71.1281,71.4222,48505.0
2022-01-25 15:00:00,80.14,80.18,79.55,79.55,67294.0,71.4312,71.4668,70.9053,70.9053,67294.0
2022-01-25 15:30:00,79.56,80.26,79.56,80.03,91491.0,70.9142,71.5381,70.9142,71.3331,91491.0
2022-01-26 09:30:00,80.5,81.04,80.5,81.0,10432.0,71.752,72.2334,71.752,72.1977,10432.0
2022-01-26 10:00:00,81.01,81.03,80.68,80.81,7475.0,72.2066,72.2244,71.9125,72.0283,7475.0
2022-01-26 10:30:00,80.7,80.79,80.16,80.16,9353.0,71.9303,72.0105,71.449,71.449,9353.0
2022-01-26 11:00:00,80.15,80.37,80.1,80.3,11800.0,71.4401,71.6362,71.3955,71.5738,11800.0
2022-01-26 11:30:00,80.33,80.33,80.14,80.23,5504.0,71.6005,71.6005,71.4312,71.5114,5504.0
2022-01-26 12:00:00,80.22,80.31,80.14,80.16,7857.0,71.5025,71.5827,71.4312,71.449,7857.0
2022-01-26 12:30:00,80.14,80.16,79.94,79.99,7674.0,71.4312,71.449,71.2529,71.2975,7674.0
2022-01-26 13:00:00,79.99,80.16,79.96,79.98,9527.0,71.2975,71.449,71.2707,71.2885,9527.0
2022-01-26 13:30:00,80.01,80.24,79.99,80.23,12340.0,71.3153,71.5203,71.2975,71.5114,12340.0
2022-01-26 14:00:00,80.27,80.4,80.04,80.24,20484.0,71.547,71.6629,71.342,71.5203,20484.0
2022-01-26 14:30:00,80.32,80.35,79.57,79.57,13187.0,71.5916,71.6183,70.9231,70.9231,13187.0
2022-01-26 15:00:00,79.6,79.6,79.08,79.3,17313.0,70.9498,70.9498,70.4863,70.6824,17313.0
2022-01-26 15:30:00,79.34,79.51,79.24,79.49,41838.0,70.7181,70.8696,70.629,70.8518,41838.0
2022-01-27 09:30:00,79.3,80.75,78.54,80.58,88129.0,70.6824,71.9749,70.005,71.8233,88129.0
2022-01-27 10:00:00,80.59,80.66,79.78,79.79,42671.0,71.8323,71.8947,71.1103,71.1192,42671.0
2022-01-27 10:30:00,79.72,79.72,79.32,79.52,38180.0,71.0568,71.0568,70.7003,70.8785,38180.0
2022-01-27 11:00:00,79.52,79.69,79.35,79.35,16621.0,70.8785,71.0301,70.727,70.727,16621.0
2022-01-27 11:30:00,79.45,79.5,78.95,79.01,15621.0,70.8161,70.8607,70.3705,70.424,15621.0
2022-01-27 12:00:00,78.99,79.02,78.42,78.47,28111.0,70.4061,70.4329,69.8981,69.9426,28111.0
2022-01-27 12:30:00,78.46,78.47,78.17,78.35,28998.0,69.9337,69.9426,69.6752,69.8357,28998.0
2022-01-27 13:00:00,78.36,78.36,77.94,78.02,35326.0,69.8446,69.8446,69.4702,69.5415,35326.0
2022-01-27 13:30:00,78.02,78.25,77.91,78.0,17937.0,69.5415,69.7465,69.4435,69.5237,17937.0
2022-01-27 14:00:00,78.03,78.15,77.61,77.65,23120.0,69.5505,69.6574,69.1761,69.2117,23120.0
2022-01-27 14:30:00,77.65,78.08,77.64,77.78,18998.0,69.2117,69.595,69.2028,69.3276,18998.0
2022-01-27 15:00:00,77.75,78.0,77.46,77.78,37915.0,69.3009,69.5237,69.0424,69.3276,37915.0
2022-01-27 15:30:00,77.81,77.87,77.27,77.27,147899.0,69.3544,69.4078,68.873,68.873,147899.0
2022-01-28 09:30:00,77.08,77.5,76.5,76.59,22590.0,68.7037,69.078,68.1867,68.2669,22590.0
2022-01-28 10:00:00,76.54,76.64,75.88,75.9,18394.0,68.2224,68.3115,67.6341,67.6519,18394.0
2022-01-28 10:30:00,75.96,75.97,75.25,75.32,21487.0,67.7054,67.7143,67.0726,67.1349,21487.0
2022-01-28 11:00:00,75.32,75.65,75.23,75.39,53068.0,67.1349,67.4291,67.0547,67.1973,53068.0
2022-01-28 11:30:00,75.38,75.71,75.05,75.65,32088.0,67.1884,67.4826,66.8943,67.4291,32088.0
2022-01-28 12:00:00,75.65,75.93,75.62,75.72,68631.0,67.4291,67.6787,67.4023,67.4915,68631.0
2022-01-28 12:30:00,75.77,75.77,75.45,75.5,16851.0,67.536,67.536,67.2508,67.2954,16851.0
2022-01-28 13:00:00,75.54,75.59,75.26,75.44,37461.0,67.331,67.3756,67.0815,67.2419,37461.0
2022-01-28 13:30:00,75.46,75.55,75.3,75.5,52724.0,67.2597,67.34,67.1171,67.2954,52724.0
2022-01-28 14:00:00,75.48,75.57,75.27,75.28,25182.0,67.2776,67.3578,67.0904,67.0993,25182.0
2022-01-28 14:30:00,75.19,75.45,75.07,75.41,51557.0,67.0191,67.2508,66.9121,67.2152,51557.0
2022-01-28 15:00:00,75.41,75.44,75.29,75.31,33424.0,67.2152,67.2419,67.1082,67.126,33424.0
2022-01-28 15:30:00,75.31,75.42,75.2,75.27,182763.0,67.126,67.2241,67.028,67.0904,182763.0
2022-01-31 09:30:00,75.08,75.84,75.08,75.29,37667.0,66.921,67.5984,66.921,67.1082,37667.0
2022-01-31 10:00:00,75.36,75.46,75.17,75.26,33754.0,67.1706,67.2597,67.0013,67.0815,33754.0
2022-01-31 10:30:00,75.26,75.32,74.86,74.92,30848.0,67.0815,67.1349,66.7249,66.7784,30848.0
2022-01-31 11:00:00,74.98,75.19,74.86,75.12,28107.0,66.8319,67.0191,66.7249,66.9567,28107.0
2022-01-31 11:30:00,75.13,75.13,74.89,75.02,26825.0,66.9656,66.9656,66.7517,66.8676,26825.0
2022-01-31 12:00:00,75.04,75.2,74.98,75.08,49268.0,66.8854,67.028,66.8319,66.921,49268.0
2022-01-31 12:30:00,75.11,75.11,74.96,75.04,45040.0,66.9478,66.9478,66.8141,66.8854,45040.0
2022-01-31 13:00:00,75.03,75.41,74.97,75.36,172911.0,66.8765,67.2152,66.823,67.1706,172911.0
2022-01-31 13:30:00,75.35,75.55,75.27,75.47,69907.0,67.1617,67.34,67.0904,67.2686,69907.0
2022-01-31 14:00:00,75.47,75.55,75.3,75.3,64598.0,67.2686,67.34,67.1171,67.1171,64598.0
2022-01-31 14:30:00,75.3,75.51,75.2,75.29,46291.0,67.1171,67.3043,67.028,67.1082,46291.0
2022-01-31 15:00:00,75.31,75.45,75.21,75.4,53496.0,67.126,67.2508,67.0369,67.2063,53496.0
2022-01-31 15:30:00,75.37,75.44,75.17,75.22,175401.0,67.1795,67.2419,67.0013,67.0458,175401.0
2022-02-01 09:30:00,74.86,75.71,74.86,75.0,44309.0,66.7249,67.4826,66.7249,66.8497,44309.0
2022-02-01 10:00:00,75.0,75.15,74.75,74.79,17145.0,66.8497,66.9834,66.6269,66.6625,17145.0
2022-02-01 10:30:00,74.69,74.9,74.44,74.56,23672.0,66.5734,66.7606,66.3506,66.4575,23672.0
2022-02-01 11:00:00,74.62,74.7,74.4,74.47,36908.0,66.511,66.5823,66.3149,66.3773,36908.0
2022-02-01 11:30:00,74.47,74.58,74.41,74.43,31544.0,66.3773,66.4754,66.3238,66.3417,31544.0
2022-02-01 12:00:00,74.42,74.51,74.34,74.44,15742.0,66.3328,66.413,66.2614,66.3506,15742.0
2022-02-01 12:30:00,74.43,74.43,74.3,74.35,18271.0,66.3417,66.3417,66.2258,66.2704,18271.0
2022-02-01 13:00:00,74.39,74.64,74.27,74.45,87330.0,66.306,66.5288,66.1991,66.3595,87330.0
2022-02-01 13:30:00,74.45,74.72,74.44,74.63,60993.0,66.3595,66.6002,66.3506,66.5199,60993.0
2022-02-01 14:00:00,74.65,74.67,74.44,74.53,43789.0,66.5378,66.5556,66.3506,66.4308,43789.0
2022-02-01 14:30:00,74.56,74.77,74.43,74.75,131021.0,66.4575,66.6447,66.3417,66.6269,131021.0
2022-02-01 15:00:00,74.78,75.06,74.69,74.99,90703.0,66.6536,66.9032,66.5734,66.8408,90703.0
2022-02-01 15:30:00,74.99,75.34,74.85,75.08,228129.0,66.8408,67.1528,66.716,66.921,228129.0
2022-02-02 09:30:00,75.26,75.54,74.85,75.14,20179.0,67.0815,67.331,66.716,66.9745,20179.0
2022-02-02 10:00:00,75.17,75.66,75.12,75.42,20329.0,67.0013,67.438,66.9567,67.2241,20329.0
2022-02-02 10:30:00,75.43,75.56,75.42,75.5,24259.0,67.233,67.3489,67.2241,67.2954,24259.0
2022-02-02 11:00:00,75.48,75.66,75.33,75.49,39802.0,67.2776,67.438,67.1439,67.2865,39802.0
2022-02-02 11:30:00,75.56,75.79,75.52,75.75,29119.0,67.3489,67.5539,67.3132,67.5182,29119.0
2022-02-02 12:00:00,75.8,76.18,75.78,76.15,32553.0,67.5628,67.9015,67.545,67.8748,32553.0
2022-02-02 12:30:00,76.18,77.03,75.94,77.03,43152.0,67.9015,68.6591,67.6876,68.6591,43152.0
2022-02-02 13:00:00,77.02,77.02,76.61,76.72,39674.0,68.6502,68.6502,68.2848,68.3828,39674.0
2022-02-02 13:30:00,76.7,76.82,76.58,76.73,32186.0,68.365,68.4719,68.258,68.3917,32186.0
2022-02-02 14:00:00,76.76,76.89,76.7,76.85,42959.0,68.4185,68.5343,68.365,68.4987,42959.0
2022-02-02 14:30:00,76.88,76.92,76.69,76.84,46140.0,68.5254,68.5611,68.3561,68.4898,46140.0
2022-02-02 15:00:00,76.84,77.06,76.78,77.0,31922.0,68.4898,68.6859,68.4363,68.6324,31922.0
2022-02-02 15:30:00,77.04,77.16,76.87,76.92,110864.0,68.668,68.775,68.5165,68.5611,110864.0
2022-02-03 09:30:00,76.83,76.83,75.62,75.69,25176.0,68.4809,68.4809,67.4023,67.4647,25176.0
2022-02-03 10:00:00,75.63,75.89,75.53,75.76,9122.0,67.4113,67.643,67.3221,67.5271,9122.0
2022-02-03 10:30:00,75.78,76.05,75.52,75.74,10277.0,67.545,67.7856,67.3132,67.5093,10277.0
2022-02-03 11:00:00,75.72,75.87,75.69,75.73,7568.0,67.4915,67.6252,67.4647,67.5004,7568.0
2022-02-03 11:30:00,75.77,75.77,74.89,74.97,42928.0,67.536,67.536,66.7517,66.823,42928.0
2022-02-03 12:00:00,74.98,75.11,74.62,74.85,28533.0,66.8319,66.9478,66.511,66.716,28533.0
2022-02-03 12:30:00,74.85,74.85,74.38,74.45,44795.0,66.716,66.716,66.2971,66.3595,44795.0
2022-02-03 13:00:00,74.45,74.49,74.2,74.33,31170.0,66.3595,66.3951,66.1367,66.2525,31170.0
2022-02-03 13:30:00,74.33,74.47,74.26,74.3,26672.0,66.2525,66.3773,66.1901,66.2258,26672.0
2022-02-03 14:00:00,74.3,74.65,74.3,74.58,22805.0,66.2258,66.5378,66.2258,66.4754,22805.0
2022-02-03 14:30:00,74.56,74.57,74.22,74.33,46071.0,66.4575,66.4665,66.1545,66.2525,46071.0
2022-02-03 15:00:00,74.31,74.32,73.91,74.1,91752.0,66.2347,66.2436,65.8782,66.0475,91752.0
2022-02-03 15:30:00,74.11,74.13,73.65,73.65,135235.0,66.0564,66.0743,65.6464,65.6464,135235.0
2022-02-04 09:30:00,73.5,74.02,73.18,73.79,42565.0,65.5127,65.9762,65.2275,65.7712,42565.0
2022-02-04 10:00:00,73.71,73.8,73.33,73.43,38152.0,65.6999,65.7801,65.3612,65.4503,38152.0
2022-02-04 10:30:00,73.32,73.36,73.05,73.19,18946.0,65.3523,65.3879,65.1116,65.2364,18946.0
2022-02-04 11:00:00,73.16,73.66,73.16,73.63,14325.0,65.2097,65.6553,65.2097,65.6286,14325.0
2022-02-04 11:30:00,73.63,74.08,73.56,73.92,44132.0,65.6286,66.0297,65.5662,65.8871,44132.0
2022-02-04 12:00:00,73.95,74.15,73.94,74.03,23793.0,65.9138,66.0921,65.9049,65.9851,23793.0
2022-02-04 12:30:00,74.05,74.16,74.05,74.12,8012.0,66.003,66.101,66.003,66.0654,8012.0
2022-02-04 13:00:00,74.16,74.42,74.16,74.34,16266.0,66.101,66.3328,66.101,66.2614,16266.0
2022-02-04 13:30:00,74.39,74.73,74.36,74.67,29011.0,66.306,66.6091,66.2793,66.5556,29011.0
2022-02-04 14:00:00,74.71,75.03,74.66,74.94,31123.0,66.5912,66.8765,66.5467,66.7962,31123.0
2022-02-04 14:30:00,75.01,75.05,74.81,74.84,28798.0,66.8586,66.8943,66.6804,66.7071,28798.0
2022-02-04 15:00:00,74.89,74.9,74.61,74.66,24002.0,66.7517,66.7606,66.5021,66.5467,24002.0
2022-02-04 15:30:00,74.7,74.76,74.31,74.31,120195.0,66.5823,66.6358,66.2347,66.2347,120195.0
2022-02-07 09:30:00,74.7,74.77,74.24,74.26,12327.0,66.5823,66.6447,66.1723,66.1901,12327.0
2022-02-07 10:00:00,74.22,74.53,74.22,74.4,6274.0,66.1545,66.4308,66.1545,66.3149,6274.0
2022-02-07 10:30:00,74.49,74.61,74.4,74.53,5734.0,66.3951,66.5021,66.3149,66.4308,5734.0
2022-02-07 11:00:00,74.53,74.66,74.49,74.64,4809.0,66.4308,66.5467,66.3951,66.5288,4809.0
2022-02-07 11:30:00,74.68,74.84,74.6,74.62,5167.0,66.5645,66.7071,66.4932,66.511,5167.0
2022-02-07 12:00:00,74.78,74.88,74.63,74.63,6187.0,66.6536,66.7428,66.5199,66.5199,6187.0
2022-02-07 12:30:00,74.61,74.84,74.61,74.76,10520.0,66.5021,66.7071,66.5021,66.6358,10520.0
2022-02-07 13:00:00,74.76,75.0,74.76,74.98,5802.0,66.6358,66.8497,66.6358,66.8319,5802.0
2022-02-07 13:30:00,74.98,75.04,74.95,75.01,8527.0,66.8319,66.8854,66.8052,66.8586,8527.0
2022-02-07 14:00:00,74.99,75.01,74.79,74.83,6985.0,66.8408,66.8586,66.6625,66.6982,6985.0
2022-02-07 14:30:00,74.83,74.89,74.82,74.82,7834.0,66.6982,66.7517,66.6893,66.6893,7834.0
2022-02-07 15:00:00,74.86,75.01,74.84,74.86,9866.0,66.7249,66.8586,66.7071,66.7249,9866.0
2022-02-07 15:30:00,74.88,74.94,74.71,74.9,48836.0,66.7428,66.7962,66.5912,66.7606,48836.0
2022-02-08 09:30:00,75.11,75.11,74.39,75.0,25021.0,66.9478,66.9478,66.306,66.8497,25021.0
2022-02-08 10:00:00,75.01,75.05,74.55,74.55,19850.0,66.8586,66.8943,66.4486,66.4486,19850.0
2022-02-08 10:30:00,74.52,75.29,74.46,75.22,9149.0,66.4219,67.1082,66.3684,67.0458,9149.0
2022-02-08 11:00:00,75.28,75.33,75.04,75.13,12521.0,67.0993,67.1439,66.8854,66.9656,12521.0
2022-02-08 11:30:00,75.15,75.44,75.14,75.44,16007.0,66.9834,67.2419,66.9745,67.2419,16007.0
2022-02-08 12:00:00,75.46,75.66,75.46,75.57,60011.0,67.2597,67.438,67.2597,67.3578,60011.0
2022-02-08 12:30:00,75.6,75.65,75.38,75.57,58266.0,67.3845,67.4291,67.1884,67.3578,58266.0
2022-02-08 13:00:00,75.62,75.65,75.48,75.51,29015.0,67.4023,67.4291,67.2776,67.3043,29015.0
2022-02-08 13:30:00,75.51,75.85,75.51,75.85,14215.0,67.3043,67.6074,67.3043,67.6074,14215.0
2022-02-08 14:00:00,75.95,76.12,75.8,75.99,68476.0,67.6965,67.848,67.5628,67.7321,68476.0
2022-02-08 14:30:00,76.02,76.18,76.0,76.07,20336.0,67.7589,67.9015,67.7411,67.8034,20336.0
2022-02-08 15:00:00,76.08,76.6,76.08,76.57,26222.0,67.8124,68.2759,67.8124,68.2491,26222.0
2022-02-08 15:30:00,76.6,76.61,75.94,76.07,144860.0,68.2759,68.2848,67.6876,67.8034,144860.0
2022-02-09 09:30:00,76.34,76.47,76.07,76.09,13851.0,68.0441,68.16,67.8034,67.8213,13851.0
2022-02-09 10:00:00,76.06,76.28,76.06,76.23,20765.0,67.7945,67.9906,67.7945,67.9461,20765.0
2022-02-09 10:30:00,76.2,76.23,75.94,75.98,26566.0,67.9193,67.9461,67.6876,67.7232,26566.0
2022-02-09 11:00:00,75.93,76.08,75.79,76.06,37803.0,67.6787,67.8124,67.5539,67.7945,37803.0
2022-02-09 11:30:00,76.03,76.2,75.8,76.06,56954.0,67.7678,67.9193,67.5628,67.7945,56954.0
2022-02-09 12:00:00,76.09,76.21,76.06,76.18,13835.0,67.8213,67.9282,67.7945,67.9015,13835.0
2022-02-09 12:30:00,76.19,76.35,76.16,76.26,33187.0,67.9104,68.053,67.8837,67.9728,33187.0
2022-02-09 13:00:00,76.29,76.47,76.29,76.37,34692.0,67.9995,68.16,67.9995,68.0708,34692.0
2022-02-09 13:30:00,76.36,76.61,76.34,76.55,43055.0,68.0619,68.2848,68.0441,68.2313,43055.0
2022-02-09 14:00:00,76.55,76.56,76.38,76.4,14842.0,68.2313,68.2402,68.0798,68.0976,14842.0
2022-02-09 14:30:00,76.37,76.43,76.31,76.42,19819.0,68.0708,68.1243,68.0174,68.1154,19819.0
2022-02-09 15:00:00,76.41,76.63,76.41,76.59,26142.0,68.1065,68.3026,68.1065,68.2669,26142.0
2022-02-09 15:30:00,76.59,76.78,76.39,76.4,102393.0,68.2669,68.4363,68.0887,68.0976,102393.0
2022-02-10 09:30:00,76.29,76.68,76.1,76.55,13035.0,67.9995,68.3472,67.8302,68.2313,13035.0
2022-02-10 10:00:00,76.55,76.78,76.45,76.78,83626.0,68.2313,68.4363,68.1422,68.4363,83626.0
2022-02-10 10:30:00,76.84,76.91,76.64,76.65,10700.0,68.4898,68.5522,68.3115,68.3204,10700.0
2022-02-10 11:00:00,76.65,77.35,76.42,77.33,64062.0,68.3204,68.9443,68.1154,68.9265,64062.0
2022-02-10 11:30:00,77.36,77.53,77.25,77.28,18236.0,68.9533,69.1048,68.8552,68.882,18236.0
2022-02-10 12:00:00,77.29,77.36,77.09,77.17,14928.0,68.8909,68.9533,68.7126,68.7839,14928.0
2022-02-10 12:30:00,77.21,77.23,76.99,77.12,14074.0,68.8196,68.8374,68.6235,68.7393,14074.0
2022-02-10 13:00:00,77.13,77.22,77.01,77.08,4907.0,68.7483,68.8285,68.6413,68.7037,4907.0
2022-02-10 13:30:00,77.05,77.06,76.86,77.01,26737.0,68.677,68.6859,68.5076,68.6413,26737.0
2022-02-10 14:00:00,77.07,77.09,76.74,76.78,9500.0,68.6948,68.7126,68.4006,68.4363,9500.0
2022-02-10 14:30:00,76.8,76.97,76.75,76.77,8023.0,68.4541,68.6056,68.4096,68.4274,8023.0
2022-02-10 15:00:00,76.76,76.94,76.72,76.87,20798.0,68.4185,68.5789,68.3828,68.5165,20798.0
2022-02-10 15:30:00,76.86,76.9,76.68,76.7,32284.0,68.5076,68.5433,68.3472,68.365,32284.0
2022-02-11 09:30:00,77.14,77.14,76.83,76.99,23267.0,68.7572,68.7572,68.4809,68.6235,23267.0
2022-02-11 10:00:00,77.04,77.49,77.01,77.37,54407.0,68.668,69.0691,68.6413,68.9622,54407.0
2022-02-11 10:30:00,77.42,77.69,77.3,77.69,43419.0,69.0067,69.2474,68.8998,69.2474,43419.0
2022-02-11 11:00:00,77.66,77.93,77.45,77.87,21632.0,69.2207,69.4613,69.0335,69.4078,21632.0
2022-02-11 11:30:00,77.86,77.98,77.67,77.98,11707.0,69.3989,69.5059,69.2296,69.5059,11707.0
2022-02-11 12:00:00,77.98,78.17,77.97,78.08,11877.0,69.5059,69.6752,69.497,69.595,11877.0
2022-02-11 12:30:00,78.05,78.58,78.04,78.58,17107.0,69.5683,70.0407,69.5594,70.0407,17107.0
2022-02-11 13:00:00,78.57,78.72,78.5,78.5,16937.0,70.0318,70.1655,69.9694,69.9694,16937.0
2022-02-11 13:30:00,78.51,78.65,78.0,78.26,31673.0,69.9783,70.1031,69.5237,69.7555,31673.0
2022-02-11 14:00:00,78.21,78.21,77.8,77.92,37945.0,69.7109,69.7109,69.3454,69.4524,37945.0
2022-02-11 14:30:00,77.9,78.09,77.66,77.82,25123.0,69.4346,69.6039,69.2207,69.3633,25123.0
2022-02-11 15:00:00,77.77,78.03,77.73,77.8,23622.0,69.3187,69.5505,69.2831,69.3454,23622.0
2022-02-11 15:30:00,77.74,77.83,77.28,77.32,54272.0,69.292,69.3722,68.882,68.9176,54272.0
2022-02-14 09:30:00,77.31,77.39,76.11,76.11,11843.0,68.9087,68.98,67.8391,67.8391,11843.0
2022-02-14 10:00:00,75.98,76.21,75.67,75.79,21280.0,67.7232,67.9282,67.4469,67.5539,21280.0
2022-02-14 10:30:00,75.8,75.96,75.62,75.67,38440.0,67.5628,67.7054,67.4023,67.4469,38440.0
2022-02-14 11:00:00,75.62,75.74,75.48,75.67,21670.0,67.4023,67.5093,67.2776,67.4469,21670.0
2022-02-14 11:30:00,75.71,75.88,75.68,75.81,11144.0,67.4826,67.6341,67.4558,67.5717,11144.0
2022-02-14 12:00:00,75.78,75.78,75.5,75.63,21133.0,67.545,67.545,67.2954,67.4113,21133.0
2022-02-14 12:30:00,75.74,75.81,75.46,75.59,50555.0,67.5093,67.5717,67.2597,67.3756,50555.0
2022-02-14 13:00:00,75.62,75.73,75.53,75.61,14465.0,67.4023,67.5004,67.3221,67.3934,14465.0
2022-02-14 13:30:00,75.6,75.64,75.07,75.21,35701.0,67.3845,67.4202,66.9121,67.0369,35701.0
2022-02-14 14:00:00,75.19,75.47,75.11,75.47,21157.0,67.0191,67.2686,66.9478,67.2686,21157.0
2022-02-14 14:30:00,75.38,75.59,75.29,75.46,12456.0,67.1884,67.3756,67.1082,67.2597,12456.0
2022-02-14 15:00:00,75.44,75.67,75.34,75.38,27407.0,67.2419,67.4469,67.1528,67.1884,27407.0
2022-02-14 15:30:00,75.36,75.76,75.34,75.67,72331.0,67.1706,67.5271,67.1528,67.4469,72331.0
2022-02-15 09:30:00,75.92,76.85,75.92,76.53,57612.0,67.6697,68.4987,67.6697,68.2135,57612.0
2022-02-15 10:00:00,76.51,77.19,76.51,77.12,6987.0,68.1956,68.8017,68.1956,68.7393,6987.0
2022-02-15 10:30:00,77.11,77.35,77.04,77.29,6355.0,68.7304,68.9443,68.668,68.8909,6355.0
2022-02-15 11:00:00,77.4,77.46,77.1,77.1,6105.0,68.9889,69.0424,68.7215,68.7215,6105.0
2022-02-15 11:30:00,77.16,77.69,77.15,77.58,7992.0,68.775,69.2474,68.7661,69.1494,7992.0
2022-02-15 12:00:00,77.64,77.72,77.39,77.53,9457.0,69.2028,69.2741,68.98,69.1048,9457.0
2022-02-15 12:30:00,77.59,77.6,77.37,77.49,8638.0,69.1583,69.1672,68.9622,69.0691,8638.0
2022-02-15 13:00:00,77.56,77.56,77.4,77.47,9835.0,69.1315,69.1315,68.9889,69.0513,9835.0
2022-02-15 13:30:00,77.46,77.61,77.28,77.57,17528.0,69.0424,69.1761,68.882,69.1404,17528.0
2022-02-15 14:00:00,77.59,77.64,77.47,77.58,13050.0,69.1583,69.2028,69.0513,69.1494,13050.0
2022-02-15 14:30:00,77.58,77.6,77.35,77.35,15807.0,69.1494,69.1672,68.9443,68.9443,15807.0
2022-02-15 15:00:00,77.37,77.45,77.28,77.3,15169.0,68.9622,69.0335,68.882,68.8998,15169.0
2022-02-15 15:30:00,77.25,77.25,76.83,76.84,89528.0,68.8552,68.8552,68.4809,68.4898,89528.0
2022-02-16 09:30:00,76.87,77.04,76.81,76.81,5842.0,68.5165,68.668,68.463,68.463,5842.0
2022-02-16 10:00:00,76.87,76.92,76.81,76.91,7316.0,68.5165,68.5611,68.463,68.5522,7316.0
2022-02-16 10:30:00,76.92,77.29,76.84,77.29,12163.0,68.5611,68.8909,68.4898,68.8909,12163.0
2022-02-16 11:00:00,77.37,77.66,77.33,77.66,5763.0,68.9622,69.2207,68.9265,69.2207,5763.0
2022-02-16 11:30:00,77.64,77.67,77.52,77.58,5100.0,69.2028,69.2296,69.0959,69.1494,5100.0
2022-02-16 12:00:00,77.54,77.54,77.32,77.34,2550.0,69.1137,69.1137,68.9176,68.9354,2550.0
2022-02-16 12:30:00,77.29,77.33,77.07,77.33,3897.0,68.8909,68.9265,68.6948,68.9265,3897.0
2022-02-16 13:00:00,77.33,77.73,77.33,77.51,11442.0,68.9265,69.2831,68.9265,69.087,11442.0
2022-02-16 13:30:00,77.53,78.36,77.53,78.28,21707.0,69.1048,69.8446,69.1048,69.7733,21707.0
2022-02-16 14:00:00,78.26,78.68,78.14,78.65,15490.0,69.7555,70.1298,69.6485,70.1031,15490.0
2022-02-16 14:30:00,78.71,78.72,78.19,78.56,11174.0,70.1566,70.1655,69.6931,70.0229,11174.0
2022-02-16 15:00:00,78.54,78.71,78.51,78.61,15604.0,70.005,70.1566,69.9783,70.0674,15604.0
2022-02-16 15:30:00,78.58,78.6,78.31,78.33,44981.0,70.0407,70.0585,69.8,69.8179,44981.0
2022-02-17 09:30:00,77.86,78.34,77.78,77.78,8130.0,69.3989,69.8268,69.3276,69.3276,8130.0
2022-02-17 10:00:00,77.8,78.03,77.78,77.99,10288.0,69.3454,69.5505,69.3276,69.5148,10288.0
2022-02-17 10:30:00,78.04,78.07,77.9,78.01,16324.0,69.5594,69.5861,69.4346,69.5326,16324.0
2022-02-17 11:00:00,78.0,78.16,77.95,78.02,17239.0,69.5237,69.6663,69.4791,69.5415,17239.0
2022-02-17 11:30:00,77.99,77.99,77.67,77.77,10582.0,69.5148,69.5148,69.2296,69.3187,10582.0
2022-02-17 12:00:00,77.73,77.87,77.65,77.82,3732.0,69.2831,69.4078,69.2117,69.3633,3732.0
2022-02-17 12:30:00,77.79,77.79,77.59,77.6,3270.0,69.3365,69.3365,69.1583,69.1672,3270.0
2022-02-17 13:00:00,77.63,77.63,77.44,77.56,4863.0,69.1939,69.1939,69.0246,69.1315,4863.0
2022-02-17 13:30:00,77.53,77.69,77.39,77.69,6075.0,69.1048,69.2474,68.98,69.2474,6075.0
2022-02-17 14:00:00,77.67,77.72,77.53,77.61,6249.0,69.2296,69.2741,69.1048,69.1761,6249.0
2022-02-17 14:30:00,77.61,77.62,77.53,77.59,8709.0,69.1761,69.185,69.1048,69.1583,8709.0
2022-02-17 15:00:00,77.6,77.62,77.35,77.54,12748.0,69.1672,69.185,68.9443,69.1137,12748.0
2022-02-17 15:30:00,77.52,77.73,77.47,77.5,38857.0,69.0959,69.2831,69.0513,69.078,38857.0
2022-02-18 09:30:00,77.74,77.76,76.86,77.23,7320.0,69.292,69.3098,68.5076,68.8374,7320.0
2022-02-18 10:00:00,77.36,77.83,77.32,77.71,9076.0,68.9533,69.3722,68.9176,69.2652,9076.0
2022-02-18 10:30:00,77.5,77.72,77.44,77.72,6748.0,69.078,69.2741,69.0246,69.2741,6748.0
2022-02-18 11:00:00,77.71,77.71,77.39,77.43,28934.0,69.2652,69.2652,68.98,69.0157,28934.0
2022-02-18 11:30:00,77.45,77.63,77.19,77.38,14759.0,69.0335,69.1939,68.8017,68.9711,14759.0
2022-02-18 12:00:00,77.4,77.61,77.33,77.41,17051.0,68.9889,69.1761,68.9265,68.9978,17051.0
2022-02-18 12:30:00,77.37,77.37,77.09,77.09,8206.0,68.9622,68.9622,68.7126,68.7126,8206.0
2022-02-18 13:00:00,77.08,77.15,76.97,77.12,12196.0,68.7037,68.7661,68.6056,68.7393,12196.0
2022-02-18 13:30:00,77.17,77.18,77.07,77.11,11661.0,68.7839,68.7928,68.6948,68.7304,11661.0
2022-02-18 14:00:00,77.11,77.5,77.08,77.45,17676.0,68.7304,69.078,68.7037,69.0335,17676.0
2022-02-18 14:30:00,77.4,77.53,77.24,77.28,11454.0,68.9889,69.1048,68.8463,68.882,11454.0
2022-02-18 15:00:00,77.39,77.5,77.06,77.13,16713.0,68.98,69.078,68.6859,68.7483,16713.0
2022-02-18 15:30:00,77.13,77.31,77.07,77.09,33545.0,68.7483,68.9087,68.6948,68.7126,33545.0
2022-02-22 09:30:00,77.08,77.32,76.63,77.15,21892.0,68.7037,68.9176,68.3026,68.7661,21892.0
2022-02-22 10:00:00,77.18,77.33,77.04,77.1,16912.0,68.7928,68.9265,68.668,68.7215,16912.0
2022-02-22 10:30:00,77.15,77.38,77.04,77.38,22994.0,68.7661,68.9711,68.668,68.9711,22994.0
2022-02-22 11:00:00,77.37,77.65,77.29,77.62,10337.0,68.9622,69.2117,68.8909,69.185,10337.0
2022-02-22 11:30:00,77.62,78.19,77.48,78.16,17839.0,69.185,69.6931,69.0602,69.6663,17839.0
2022-02-22 12:00:00,78.16,78.17,77.91,77.93,14676.0,69.6663,69.6752,69.4435,69.4613,14676.0
2022-02-22 12:30:00,77.94,77.96,77.85,77.91,14583.0,69.4702,69.4881,69.39,69.4435,14583.0
2022-02-22 13:00:00,77.91,77.98,77.8,77.94,14492.0,69.4435,69.5059,69.3454,69.4702,14492.0
2022-02-22 13:30:00,77.97,77.99,77.75,77.92,20185.0,69.497,69.5148,69.3009,69.4524,20185.0
2022-02-22 14:00:00,77.9,77.94,77.67,77.8,17058.0,69.4346,69.4702,69.2296,69.3454,17058.0
2022-02-22 14:30:00,77.78,78.33,77.73,78.23,28489.0,69.3276,69.8179,69.2831,69.7287,28489.0
2022-02-22 15:00:00,78.29,78.51,78.29,78.35,33128.0,69.7822,69.9783,69.7822,69.8357,33128.0
2022-02-22 15:30:00,78.33,78.4,78.03,78.06,111122.0,69.8179,69.8802,69.5505,69.5772,111122.0
2022-02-23 09:30:00,78.52,78.52,77.62,77.99,11754.0,69.9872,69.9872,69.185,69.5148,11754.0
2022-02-23 10:00:00,77.85,77.85,76.92,76.98,12989.0,69.39,69.39,68.5611,68.6146,12989.0
2022-02-23 10:30:00,76.97,77.57,76.97,77.57,8638.0,68.6056,69.1404,68.6056,69.1404,8638.0
2022-02-23 11:00:00,77.53,77.69,77.41,77.62,10124.0,69.1048,69.2474,68.9978,69.185,10124.0
2022-02-23 11:30:00,77.6,77.63,77.5,77.58,7480.0,69.1672,69.1939,69.078,69.1494,7480.0
2022-02-23 12:00:00,77.54,77.84,77.48,77.84,11621.0,69.1137,69.3811,69.0602,69.3811,11621.0
2022-02-23 12:30:00,77.82,77.82,77.4,77.4,5993.0,69.3633,69.3633,68.9889,68.9889,5993.0
2022-02-23 13:00:00,77.29,77.29,76.93,77.07,7215.0,68.8909,68.8909,68.57,68.6948,7215.0
2022-02-23 13:30:00,76.98,77.18,76.97,77.12,12773.0,68.6146,68.7928,68.6056,68.7393,12773.0
2022-02-23 14:00:00,77.14,77.36,77.07,77.23,8070.0,68.7572,68.9533,68.6948,68.8374,8070.0
2022-02-23 14:30:00,77.21,77.25,77.0,77.03,14537.0,68.8196,68.8552,68.6324,68.6591,14537.0
2022-02-23 15:00:00,77.01,77.23,76.99,77.16,21090.0,68.6413,68.8374,68.6235,68.775,21090.0
2022-02-23 15:30:00,77.13,77.23,76.96,77.11,82435.0,68.7483,68.8374,68.5967,68.7304,82435.0
2022-02-24 09:30:00,74.97,76.09,74.44,74.78,22522.0,66.823,67.8213,66.3506,66.6536,22522.0
2022-02-24 10:00:00,74.67,75.41,74.47,75.29,18800.0,66.5556,67.2152,66.3773,67.1082,18800.0
2022-02-24 10:30:00,75.15,75.34,74.72,75.03,20428.0,66.9834,67.1528,66.6002,66.8765,20428.0
2022-02-24 11:00:00,75.0,75.25,74.85,74.89,11501.0,66.8497,67.0726,66.716,66.7517,11501.0
2022-02-24 11:30:00,74.96,75.54,74.8,75.54,19329.0,66.8141,67.331,66.6715,67.331,19329.0
2022-02-24 12:00:00,75.55,75.7,75.41,75.52,12913.0,67.34,67.4737,67.2152,67.3132,12913.0
2022-02-24 12:30:00,75.43,75.43,75.13,75.2,12174.0,67.233,67.233,66.9656,67.028,12174.0
2022-02-24 13:00:00,75.14,75.14,74.33,74.46,8919.0,66.9745,66.9745,66.2525,66.3684,8919.0
2022-02-24 13:30:00,74.52,74.94,74.44,74.84,11261.0,66.4219,66.7962,66.3506,66.7071,11261.0
2022-02-24 14:00:00,74.81,74.99,74.72,74.99,7796.0,66.6804,66.8408,66.6002,66.8408,7796.0
2022-02-24 14:30:00,74.97,75.31,74.9,75.07,22748.0,66.823,67.126,66.7606,66.9121,22748.0
2022-02-24 15:00:00,75.09,75.54,75.03,75.18,23101.0,66.9299,67.331,66.8765,67.0102,23101.0
2022-02-24 15:30:00,75.2,76.13,75.19,75.87,68660.0,67.028,67.8569,67.0191,67.6252,68660.0
2022-02-25 09:30:00,76.74,77.45,76.74,77.45,12412.0,68.4006,69.0335,68.4006,69.0335,12412.0
2022-02-25 10:00:00,77.41,77.41,76.91,77.4,3400.0,68.9978,68.9978,68.5522,68.9889,3400.0
2022-02-25 10:30:00,77.49,78.08,77.32,77.72,7087.0,69.0691,69.595,68.9176,69.2741,7087.0
2022-02-25 11:00:00,77.72,77.93,77.64,77.78,6344.0,69.2741,69.4613,69.2028,69.3276,6344.0
2022-02-25 11:30:00,77.78,78.15,77.77,78.13,17441.0,69.3276,69.6574,69.3187,69.6396,17441.0
2022-02-25 12:00:00,78.14,78.26,77.83,78.19,18314.0,69.6485,69.7555,69.3722,69.6931,18314.0
2022-02-25 12:30:00,78.19,78.87,78.18,78.58,12042.0,69.6931,70.2992,69.6842,70.0407,12042.0
2022-02-25 13:00:00,78.53,78.99,78.52,78.8,35435.0,69.9961,70.4061,69.9872,70.2368,35435.0
2022-02-25 13:30:00,78.79,79.26,78.71,79.01,19214.0,70.2279,70.6468,70.1566,70.424,19214.0
2022-02-25 14:00:00,79.1,79.54,79.04,79.38,24823.0,70.5042,70.8964,70.4507,70.7537,24823.0
2022-02-25 14:30:00,79.38,79.41,79.14,79.33,28370.0,70.7537,70.7805,70.5398,70.7092,28370.0
2022-02-25 15:00:00,79.3,79.68,79.25,79.6,26629.0,70.6824,71.0211,70.6379,70.9498,26629.0
2022-02-25 15:30:00,79.64,80.17,79.62,79.91,133482.0,70.9855,71.4579,70.9677,71.2262,133482.0
2022-02-28 09:30:00,78.17,80.0,77.22,78.19,19629.0,69.6752,71.3064,68.8285,69.6931,19629.0
2022-02-28 10:00:00,78.22,78.66,77.95,78.66,8512.0,69.7198,70.112,69.4791,70.112,8512.0
2022-02-28 10:30:00,78.74,79.7,78.74,79.07,9161.0,70.1833,71.039,70.1833,70.4774,9161.0
2022-02-28 11:00:00,78.96,78.96,78.1,78.41,8787.0,70.3794,70.3794,69.6128,69.8892,8787.0
2022-02-28 11:30:00,78.53,78.57,78.25,78.52,6525.0,69.9961,70.0318,69.7465,69.9872,6525.0
2022-02-28 12:00:00,78.67,78.83,78.39,78.6,12172.0,70.1209,70.2635,69.8713,70.0585,12172.0
2022-02-28 12:30:00,78.63,78.65,78.28,78.31,11479.0,70.0853,70.1031,69.7733,69.8,11479.0
2022-02-28 13:00:00,78.31,78.9,78.31,78.79,12252.0,69.8,70.3259,69.8,70.2279,12252.0
2022-02-28 13:30:00,78.87,78.88,78.49,78.6,19945.0,70.2992,70.3081,69.9605,70.0585,19945.0
2022-02-28 14:00:00,78.62,78.84,78.3,78.48,23579.0,70.0763,70.2724,69.7911,69.9516,23579.0
2022-02-28 14:30:00,78.47,78.58,78.33,78.48,12679.0,69.9426,70.0407,69.8179,69.9516,12679.0
2022-02-28 15:00:00,78.46,79.64,78.4,79.47,48009.0,69.9337,70.9855,69.8802,70.834,48009.0
2022-02-28 15:30:00,79.53,80.95,79.15,80.4,307812.0,70.8874,72.1531,70.5487,71.6629,307812.0
2022-03-01 09:30:00,79.76,81.09,79.11,79.31,19901.0,71.0925,72.2779,70.5131,70.6914,19901.0
2022-03-01 10:00:00,79.36,79.59,78.42,78.57,22068.0,70.7359,70.9409,69.8981,70.0318,22068.0
2022-03-01 10:30:00,78.54,78.54,77.71,77.8,16287.0,70.005,70.005,69.2652,69.3454,16287.0
2022-03-01 11:00:00,77.87,77.93,77.58,77.63,22086.0,69.4078,69.4613,69.1494,69.1939,22086.0
2022-03-01 11:30:00,77.62,77.67,76.78,76.96,22848.0,69.185,69.2296,68.4363,68.5967,22848.0
2022-03-01 12:00:00,76.96,78.02,76.93,77.56,13990.0,68.5967,69.5415,68.57,69.1315,13990.0
2022-03-01 12:30:00,77.5,77.87,77.28,77.29,16618.0,69.078,69.4078,68.882,68.8909,16618.0
2022-03-01 13:00:00,77.29,77.35,76.86,76.91,10585.0,68.8909,68.9443,68.5076,68.5522,10585.0
2022-03-01 13:30:00,76.98,77.09,76.7,76.98,17964.0,68.6146,68.7126,68.365,68.6146,17964.0
2022-03-01 14:00:00,77.0,77.03,76.6,76.88,20170.0,68.6324,68.6591,68.2759,68.5254,20170.0
2022-03-01 14:30:00,76.86,77.05,76.52,76.64,19997.0,68.5076,68.677,68.2045,68.3115,19997.0
2022-03-01 15:00:00,76.7,77.0,76.45,76.5,58774.0,68.365,68.6324,68.1422,68.1867,58774.0
2022-03-01 15:30:00,76.42,76.89,76.32,76.77,98096.0,68.1154,68.5343,68.0263,68.4274,98096.0
2022-03-02 09:30:00,76.81,77.21,76.34,76.67,28341.0,68.463,68.8196,68.0441,68.3382,28341.0
2022-03-02 10:00:00,76.77,77.56,76.64,77.55,50152.0,68.4274,69.1315,68.3115,69.1226,50152.0
2022-03-02 10:30:00,77.41,77.43,76.91,77.33,40070.0,68.9978,69.0157,68.5522,68.9265,40070.0
2022-03-02 11:00:00,77.31,77.98,77.3,77.85,24745.0,68.9087,69.5059,68.8998,69.39,24745.0
2022-03-02 11:30:00,77.9,78.6,77.85,78.33,33484.0,69.4346,70.0585,69.39,69.8179,33484.0
2022-03-02 12:00:00,78.37,78.57,78.14,78.39,32048.0,69.8535,70.0318,69.6485,69.8713,32048.0
2022-03-02 12:30:00,78.42,78.6,78.4,78.48,34958.0,69.8981,70.0585,69.8802,69.9516,34958.0
2022-03-02 13:00:00,78.53,78.91,78.53,78.83,49312.0,69.9961,70.3348,69.9961,70.2635,49312.0
2022-03-02 13:30:00,78.82,79.17,78.72,79.07,39885.0,70.2546,70.5666,70.1655,70.4774,39885.0
2022-03-02 14:00:00,79.09,79.13,78.69,79.02,32483.0,70.4953,70.5309,70.1387,70.4329,32483.0
2022-03-02 14:30:00,79.07,79.15,78.67,78.83,48133.0,70.4774,70.5487,70.1209,70.2635,48133.0
2022-03-02 15:00:00,78.89,79.26,78.89,79.09,38333.0,70.317,70.6468,70.317,70.4953,38333.0
2022-03-02 15:30:00,79.15,79.33,78.92,79.21,123113.0,70.5487,70.7092,70.3437,70.6022,123113.0
2022-03-03 09:30:00,79.19,79.25,77.83,77.98,11142.0,70.5844,70.6379,69.3722,69.5059,11142.0
2022-03-03 10:00:00,78.01,78.12,77.49,77.99,34782.0,69.5326,69.6307,69.0691,69.5148,34782.0
2022-03-03 10:30:00,77.98,77.98,77.61,77.76,29282.0,69.5059,69.5059,69.1761,69.3098,29282.0
2022-03-03 11:00:00,77.72,77.88,77.63,77.81,24205.0,69.2741,69.4168,69.1939,69.3544,24205.0
2022-03-03 11:30:00,77.81,78.21,77.73,78.15,19855.0,69.3544,69.7109,69.2831,69.6574,19855.0
2022-03-03 12:00:00,78.18,78.41,78.03,78.34,23261.0,69.6842,69.8892,69.5505,69.8268,23261.0
2022-03-03 12:30:00,78.34,79.0,78.32,78.69,22262.0,69.8268,70.415,69.8089,70.1387,22262.0
2022-03-03 13:00:00,78.57,78.87,78.43,78.68,17495.0,70.0318,70.2992,69.907,70.1298,17495.0
2022-03-03 13:30:00,78.53,78.67,78.37,78.55,20577.0,69.9961,70.1209,69.8535,70.0139,20577.0
2022-03-03 14:00:00,78.38,78.5,78.12,78.12,15304.0,69.8624,69.9694,69.6307,69.6307,15304.0
2022-03-03 14:30:00,78.12,78.12,77.52,77.52,13669.0,69.6307,69.6307,69.0959,69.0959,13669.0
2022-03-03 15:00:00,77.52,77.91,77.36,77.63,33833.0,69.0959,69.4435,68.9533,69.1939,33833.0
2022-03-03 15:30:00,77.63,77.7,77.24,77.61,83349.0,69.1939,69.2563,68.8463,69.1761,83349.0
2022-03-04 09:30:00,76.45,76.75,75.4,75.85,21415.0,68.1422,68.4096,67.2063,67.6074,21415.0
2022-03-04 10:00:00,75.85,76.0,75.32,76.0,31678.0,67.6074,67.7411,67.1349,67.7411,31678.0
2022-03-04 10:30:00,75.93,76.42,75.8,76.1,11350.0,67.6787,68.1154,67.5628,67.8302,11350.0
2022-03-04 11:00:00,76.11,76.24,75.65,75.75,15073.0,67.8391,67.955,67.4291,67.5182,15073.0
2022-03-04 11:30:00,75.78,76.27,75.76,76.05,9953.0,67.545,67.9817,67.5271,67.7856,9953.0
2022-03-04 12:00:00,76.05,76.45,76.05,76.41,13121.0,67.7856,68.1422,67.7856,68.1065,13121.0
2022-03-04 12:30:00,76.48,76.62,76.34,76.46,11832.0,68.1689,68.2937,68.0441,68.1511,11832.0
2022-03-04 13:00:00,76.44,76.9,76.4,76.71,17235.0,68.1332,68.5433,68.0976,68.3739,17235.0
2022-03-04 13:30:00,76.73,76.78,76.31,76.41,20298.0,68.3917,68.4363,68.0174,68.1065,20298.0
2022-03-04 14:00:00,76.43,76.77,76.31,76.64,16245.0,68.1243,68.4274,68.0174,68.3115,16245.0
2022-03-04 14:30:00,76.67,76.78,76.6,76.68,20288.0,68.3382,68.4363,68.2759,68.3472,20288.0
2022-03-04 15:00:00,76.71,76.83,76.52,76.75,19126.0,68.3739,68.4809,68.2045,68.4096,19126.0
2022-03-04 15:30:00,76.74,76.87,76.53,76.53,79513.0,68.4006,68.5165,68.2135,68.2135,79513.0
2022-03-07 09:30:00,76.17,76.56,75.0,75.04,13702.0,67.8926,68.2402,66.8497,66.8854,13702.0
2022-03-07 10:00:00,75.09,75.62,74.98,75.25,10709.0,66.9299,67.4023,66.8319,67.0726,10709.0
2022-03-07 10:30:00,75.3,75.36,74.95,74.98,12616.0,67.1171,67.1706,66.8052,66.8319,12616.0
2022-03-07 11:00:00,74.97,75.1,74.8,74.89,21493.0,66.823,66.9389,66.6715,66.7517,21493.0
2022-03-07 11:30:00,74.89,74.91,74.51,74.71,16029.0,66.7517,66.7695,66.413,66.5912,16029.0
2022-03-07 12:00:00,74.71,74.79,74.43,74.62,18568.0,66.5912,66.6625,66.3417,66.511,18568.0
2022-03-07 12:30:00,74.62,74.98,74.55,74.86,20663.0,66.511,66.8319,66.4486,66.7249,20663.0
2022-03-07 13:00:00,74.94,75.03,74.54,74.79,35551.0,66.7962,66.8765,66.4397,66.6625,35551.0
2022-03-07 13:30:00,74.7,74.77,74.3,74.69,20058.0,66.5823,66.6447,66.2258,66.5734,20058.0
2022-03-07 14:00:00,74.77,74.87,74.58,74.8,16190.0,66.6447,66.7339,66.4754,66.6715,16190.0
2022-03-07 14:30:00,74.8,75.01,74.7,74.85,72034.0,66.6715,66.8586,66.5823,66.716,72034.0
2022-03-07 15:00:00,74.87,74.9,74.6,74.75,31546.0,66.7339,66.7606,66.4932,66.6269,31546.0
2022-03-07 15:30:00,74.72,74.97,74.54,74.87,123657.0,66.6002,66.823,66.4397,66.7339,123657.0
2022-03-08 09:30:00,75.28,75.38,74.32,74.56,22885.0,67.0993,67.1884,66.2436,66.4575,22885.0
2022-03-08 10:00:00,74.45,75.19,74.19,75.12,12455.0,66.3595,67.0191,66.1277,66.9567,12455.0
2022-03-08 10:30:00,75.15,75.28,74.87,74.87,11385.0,66.9834,67.0993,66.7339,66.7339,11385.0
2022-03-08 11:00:00,74.87,75.1,74.79,74.86,29938.0,66.7339,66.9389,66.6625,66.7249,29938.0
2022-03-08 11:30:00,74.79,75.49,74.77,75.34,15349.0,66.6625,67.2865,66.6447,67.1528,15349.0
2022-03-08 12:00:00,75.4,76.38,75.4,76.34,19573.0,67.2063,68.0798,67.2063,68.0441,19573.0
2022-03-08 12:30:00,76.34,76.49,75.98,76.3,24200.0,68.0441,68.1778,67.7232,68.0085,24200.0
2022-03-08 13:00:00,76.29,76.87,76.29,76.41,29759.0,67.9995,68.5165,67.9995,68.1065,29759.0
2022-03-08 13:30:00,76.39,76.39,75.81,75.96,11287.0,68.0887,68.0887,67.5717,67.7054,11287.0
2022-03-08 14:00:00,75.94,76.07,75.69,75.97,40471.0,67.6876,67.8034,67.4647,67.7143,40471.0
2022-03-08 14:30:00,75.94,76.07,75.71,75.85,15619.0,67.6876,67.8034,67.4826,67.6074,15619.0
2022-03-08 15:00:00,75.86,75.96,75.38,75.56,22111.0,67.6163,67.7054,67.1884,67.3489,22111.0
2022-03-08 15:30:00,75.59,75.72,75.37,75.37,49544.0,67.3756,67.4915,67.1795,67.1795,49544.0
2022-03-09 09:30:00,76.63,77.13,76.25,76.76,151437.0,68.3026,68.7483,67.9639,68.4185,151437.0
2022-03-09 10:00:00,76.63,77.87,76.6,77.55,17804.0,68.3026,69.4078,68.2759,69.1226,17804.0
2022-03-09 10:30:00,77.7,77.98,77.51,77.56,15810.0,69.2563,69.5059,69.087,69.1315,15810.0
2022-03-09 11:00:00,77.57,77.64,77.08,77.55,9596.0,69.1404,69.2028,68.7037,69.1226,9596.0
2022-03-09 11:30:00,77.67,77.96,77.54,77.79,12858.0,69.2296,69.4881,69.1137,69.3365,12858.0
2022-03-09 12:00:00,77.77,77.92,77.53,77.58,18261.0,69.3187,69.4524,69.1048,69.1494,18261.0
2022-03-09 12:30:00,77.71,77.84,77.42,77.47,30738.0,69.2652,69.3811,69.0067,69.0513,30738.0
2022-03-09 13:00:00,77.47,77.72,77.36,77.47,31314.0,69.0513,69.2741,68.9533,69.0513,31314.0
2022-03-09 13:30:00,77.5,77.74,77.47,77.67,28492.0,69.078,69.292,69.0513,69.2296,28492.0
2022-03-09 14:00:00,77.65,77.91,77.44,77.44,85105.0,69.2117,69.4435,69.0246,69.0246,85105.0
2022-03-09 14:30:00,77.46,77.72,77.46,77.53,17915.0,69.0424,69.2741,69.0424,69.1048,17915.0
2022-03-09 15:00:00,77.59,77.86,77.52,77.57,46384.0,69.1583,69.3989,69.0959,69.1404,46384.0
2022-03-09 15:30:00,77.59,77.6,77.19,77.51,575189.0,69.1583,69.1672,68.8017,69.087,575189.0
2022-03-10 09:30:00,76.71,77.68,76.71,77.68,8651.0,68.3739,69.2385,68.3739,69.2385,8651.0
2022-03-10 10:00:00,77.56,77.68,77.3,77.46,3121.0,69.1315,69.2385,68.8998,69.0424,3121.0
2022-03-10 10:30:00,77.25,77.26,76.58,76.78,13812.0,68.8552,68.8641,68.258,68.4363,13812.0
2022-03-10 11:00:00,76.83,77.06,76.68,77.0,14308.0,68.4809,68.6859,68.3472,68.6324,14308.0
2022-03-10 11:30:00,77.03,77.27,76.75,76.89,12389.0,68.6591,68.873,68.4096,68.5343,12389.0
2022-03-10 12:00:00,76.89,76.96,76.65,76.67,6319.0,68.5343,68.5967,68.3204,68.3382,6319.0
2022-03-10 12:30:00,76.62,76.74,76.25,76.38,20882.0,68.2937,68.4006,67.9639,68.0798,20882.0
2022-03-10 13:00:00,76.39,76.64,76.36,76.56,18486.0,68.0887,68.3115,68.0619,68.2402,18486.0
2022-03-10 13:30:00,76.58,76.75,76.4,76.71,7397.0,68.258,68.4096,68.0976,68.3739,7397.0
2022-03-10 14:00:00,76.71,76.94,76.68,76.88,11460.0,68.3739,68.5789,68.3472,68.5254,11460.0
2022-03-10 14:30:00,76.89,76.95,76.77,76.82,6193.0,68.5343,68.5878,68.4274,68.4719,6193.0
2022-03-10 15:00:00,76.82,76.83,76.58,76.59,13081.0,68.4719,68.4809,68.258,68.2669,13081.0
2022-03-10 15:30:00,76.6,76.72,76.26,76.63,114662.0,68.2759,68.3828,67.9728,68.3026,114662.0
2022-03-11 09:30:00,77.03,78.09,77.03,77.99,27437.0,68.6591,69.6039,68.6591,69.5148,27437.0
2022-03-11 10:00:00,78.04,78.42,77.86,77.86,13475.0,69.5594,69.8981,69.3989,69.3989,13475.0
2022-03-11 10:30:00,77.83,78.28,77.74,78.27,8097.0,69.3722,69.7733,69.292,69.7644,8097.0
2022-03-11 11:00:00,78.25,78.25,77.95,78.15,12015.0,69.7465,69.7465,69.4791,69.6574,12015.0
2022-03-11 11:30:00,78.15,78.15,77.85,78.05,10658.0,69.6574,69.6574,69.39,69.5683,10658.0
2022-03-11 12:00:00,78.02,78.13,77.91,77.91,12492.0,69.5415,69.6396,69.4435,69.4435,12492.0
2022-03-11 12:30:00,77.93,78.34,77.92,78.29,19682.0,69.4613,69.8268,69.4524,69.7822,19682.0
2022-03-11 13:00:00,78.24,78.64,78.22,78.5,17870.0,69.7376,70.0942,69.7198,69.9694,17870.0
2022-03-11 13:30:00,78.58,78.69,78.49,78.55,14971.0,70.0407,70.1387,69.9605,70.0139,14971.0
2022-03-11 14:00:00,78.55,78.8,78.55,78.76,17606.0,70.0139,70.2368,70.0139,70.2011,17606.0
2022-03-11 14:30:00,78.85,78.94,78.57,78.64,23408.0,70.2813,70.3616,70.0318,70.0942,23408.0
2022-03-11 15:00:00,78.62,78.78,78.52,78.73,18576.0,70.0763,70.219,69.9872,70.1744,18576.0
2022-03-11 15:30:00,78.72,78.84,78.49,78.79,149423.0,70.1655,70.2724,69.9605,70.2279,149423.0
2022-03-14 09:30:00,79.42,80.53,79.13,80.53,23966.0,70.7894,71.7788,70.5309,71.7788,23966.0
2022-03-14 10:00:00,80.47,80.88,80.1,80.51,21543.0,71.7253,72.0907,71.3955,71.761,21543.0
2022-03-14 10:30:00,80.44,80.5,79.11,79.19,42907.0,71.6986,71.752,70.5131,70.5844,42907.0
2022-03-14 11:00:00,79.26,79.42,79.01,79.14,11891.0,70.6468,70.7894,70.424,70.5398,11891.0
2022-03-14 11:30:00,79.1,79.22,78.78,78.98,11825.0,70.5042,70.6111,70.219,70.3972,11825.0
2022-03-14 12:00:00,78.96,79.03,78.72,78.98,23332.0,70.3794,70.4418,70.1655,70.3972,23332.0
2022-03-14 12:30:00,79.01,79.1,78.45,78.49,15056.0,70.424,70.5042,69.9248,69.9605,15056.0
2022-03-14 13:00:00,78.44,78.52,78.33,78.34,14745.0,69.9159,69.9872,69.8179,69.8268,14745.0
2022-03-14 13:30:00,78.37,78.61,78.25,78.47,37085.0,69.8535,70.0674,69.7465,69.9426,37085.0
2022-03-14 14:00:00,78.43,78.65,78.35,78.42,12283.0,69.907,70.1031,69.8357,69.8981,12283.0
2022-03-14 14:30:00,78.4,78.62,78.38,78.51,33422.0,69.8802,70.0763,69.8624,69.9783,33422.0
2022-03-14 15:00:00,78.47,78.75,78.44,78.69,32253.0,69.9426,70.1922,69.9159,70.1387,32253.0
2022-03-14 15:30:00,78.72,78.87,78.65,78.81,71862.0,70.1655,70.2992,70.1031,70.2457,71862.0
2022-03-15 09:30:00,78.96,79.35,78.75,79.05,40811.0,70.3794,70.727,70.1922,70.4596,40811.0
2022-03-15 10:00:00,79.05,79.05,78.57,78.88,109254.0,70.4596,70.4596,70.0318,70.3081,109254.0
2022-03-15 10:30:00,78.88,79.38,78.86,79.16,16117.0,70.3081,70.7537,70.2903,70.5577,16117.0
2022-03-15 11:00:00,79.12,79.32,78.78,79.25,101630.0,70.522,70.7003,70.219,70.6379,101630.0
2022-03-15 11:30:00,79.29,79.9,79.17,79.6,16218.0,70.6735,71.2172,70.5666,70.9498,16218.0
2022-03-15 12:00:00,79.64,79.96,79.57,79.73,67134.0,70.9855,71.2707,70.9231,71.0657,67134.0
2022-03-15 12:30:00,79.73,79.85,79.32,79.61,17665.0,71.0657,71.1727,70.7003,70.9588,17665.0
2022-03-15 13:00:00,79.65,79.69,79.25,79.4,27743.0,70.9944,71.0301,70.6379,70.7716,27743.0
2022-03-15 13:30:00,79.42,79.47,79.18,79.23,35141.0,70.7894,70.834,70.5755,70.62,35141.0
2022-03-15 14:00:00,79.25,79.31,79.06,79.2,32971.0,70.6379,70.6914,70.4685,70.5933,32971.0
2022-03-15 14:30:00,79.17,79.2,78.85,79.19,18209.0,70.5666,70.5933,70.2813,70.5844,18209.0
2022-03-15 15:00:00,79.18,79.35,79.09,79.15,19406.0,70.5755,70.727,70.4953,70.5487,19406.0
2022-03-15 15:30:00,79.22,79.22,78.95,79.1,68973.0,70.6111,70.6111,70.3705,70.5042,68973.0
2022-03-16 09:30:00,79.8,80.36,79.74,80.07,11680.0,71.1281,71.6273,71.0746,71.3688,11680.0
2022-03-16 10:00:00,80.06,80.37,79.82,80.18,16419.0,71.3599,71.6362,71.1459,71.4668,16419.0
2022-03-16 10:30:00,80.2,80.5,80.02,80.3,22358.0,71.4846,71.752,71.3242,71.5738,22358.0
2022-03-16 11:00:00,80.31,80.48,80.12,80.2,14276.0,71.5827,71.7342,71.4133,71.4846,14276.0
2022-03-16 11:30:00,80.22,80.28,80.03,80.17,13110.0,71.5025,71.5559,71.3331,71.4579,13110.0
2022-03-16 12:00:00,80.19,80.45,80.09,80.37,30080.0,71.4757,71.7075,71.3866,71.6362,30080.0
2022-03-16 12:30:00,80.35,80.38,80.04,80.11,17194.0,71.6183,71.6451,71.342,71.4044,17194.0
2022-03-16 13:00:00,80.14,80.18,79.66,79.72,16337.0,71.4312,71.4668,71.0033,71.0568,16337.0
2022-03-16 13:30:00,79.72,79.8,79.59,79.7,12918.0,71.0568,71.1281,70.9409,71.039,12918.0
2022-03-16 14:00:00,79.66,79.74,79.16,79.56,16655.0,71.0033,71.0746,70.5577,70.9142,16655.0
2022-03-16 14:30:00,79.47,80.16,79.37,80.05,85226.0,70.834,71.449,70.7448,71.3509,85226.0
2022-03-16 15:00:00,79.92,80.04,79.73,79.8,45563.0,71.2351,71.342,71.0657,71.1281,45563.0
2022-03-16 15:30:00,79.82,79.85,79.52,79.6,84298.0,71.1459,71.1727,70.8785,70.9498,84298.0
2022-03-17 09:30:00,79.42,79.46,78.69,79.15,27254.0,70.7894,70.8251,70.1387,70.5487,27254.0
2022-03-17 10:00:00,79.16,79.8,79.02,79.67,70600.0,70.5577,71.1281,70.4329,71.0122,70600.0
2022-03-17 10:30:00,79.67,79.98,79.58,79.95,23188.0,71.0122,71.2885,70.932,71.2618,23188.0
2022-03-17 11:00:00,79.97,80.15,79.77,79.91,11486.0,71.2796,71.4401,71.1014,71.2262,11486.0
2022-03-17 11:30:00,79.87,80.35,79.74,80.19,23194.0,71.1905,71.6183,71.0746,71.4757,23194.0
2022-03-17 12:00:00,80.2,80.41,80.05,80.19,21350.0,71.4846,71.6718,71.3509,71.4757,21350.0
2022-03-17 12:30:00,80.17,80.55,80.16,80.44,35841.0,71.4579,71.7966,71.449,71.6986,35841.0
2022-03-17 13:00:00,80.41,80.87,80.19,80.78,333345.0,71.6718,72.0818,71.4757,72.0016,333345.0
2022-03-17 13:30:00,80.78,80.81,80.55,80.71,18068.0,72.0016,72.0283,71.7966,71.9392,18068.0
2022-03-17 14:00:00,80.71,80.81,80.69,80.7,16707.0,71.9392,72.0283,71.9214,71.9303,16707.0
2022-03-17 14:30:00,80.64,80.75,80.49,80.65,81517.0,71.8768,71.9749,71.7431,71.8857,81517.0
2022-03-17 15:00:00,80.7,80.7,80.27,80.59,27887.0,71.9303,71.9303,71.547,71.8323,27887.0
2022-03-17 15:30:00,80.61,80.88,80.53,80.58,73594.0,71.8501,72.0907,71.7788,71.8233,73594.0
2022-03-18 09:30:00,80.57,80.57,79.94,80.32,11972.0,71.8144,71.8144,71.2529,71.5916,11972.0
2022-03-18 10:00:00,80.38,80.59,79.92,80.0,10747.0,71.6451,71.8323,71.2351,71.3064,10747.0
2022-03-18 10:30:00,79.97,80.59,79.97,80.45,11020.0,71.2796,71.8323,71.2796,71.7075,11020.0
2022-03-18 11:00:00,80.44,80.68,80.37,80.51,3768.0,71.6986,71.9125,71.6362,71.761,3768.0
2022-03-18 11:30:00,80.52,80.93,80.48,80.78,7363.0,71.7699,72.1353,71.7342,72.0016,7363.0
2022-03-18 12:00:00,80.77,81.32,80.77,81.26,6215.0,71.9927,72.4829,71.9927,72.4294,6215.0
2022-03-18 12:30:00,81.36,81.7,81.23,81.42,36193.0,72.5186,72.8216,72.4027,72.5721,36193.0
2022-03-18 13:00:00,81.4,81.65,81.34,81.54,49499.0,72.5542,72.7771,72.5008,72.679,49499.0
2022-03-18 13:30:00,81.55,81.64,81.37,81.61,21899.0,72.6879,72.7682,72.5275,72.7414,21899.0
2022-03-18 14:00:00,81.63,81.63,81.27,81.31,20904.0,72.7592,72.7592,72.4384,72.474,20904.0
2022-03-18 14:30:00,81.28,81.66,81.28,81.52,25443.0,72.4473,72.786,72.4473,72.6612,25443.0
2022-03-18 15:00:00,81.51,81.51,81.15,81.28,19710.0,72.6523,72.6523,72.3314,72.4473,19710.0
2022-03-18 15:30:00,81.25,81.89,81.17,81.71,129138.0,72.4205,72.991,72.3492,72.8305,129138.0
2022-03-21 09:30:00,81.71,81.71,81.31,81.42,5217.0,72.8305,72.8305,72.474,72.5721,5217.0
2022-03-21 10:00:00,81.42,81.78,81.34,81.57,19035.0,72.5721,72.8929,72.5008,72.7058,19035.0
2022-03-21 10:30:00,81.6,81.82,81.55,81.82,10942.0,72.7325,72.9286,72.6879,72.9286,10942.0
2022-03-21 11:00:00,81.74,81.98,81.68,81.93,5241.0,72.8573,73.0712,72.8038,73.0266,5241.0
2022-03-21 11:30:00,81.93,81.96,81.59,81.67,18928.0,73.0266,73.0534,72.7236,72.7949,18928.0
2022-03-21 12:00:00,81.69,81.9,81.63,81.7,8042.0,72.8127,72.9999,72.7592,72.8216,8042.0
2022-03-21 12:30:00,81.66,81.85,81.54,81.7,13927.0,72.786,72.9553,72.679,72.8216,13927.0
2022-03-21 13:00:00,81.66,81.69,81.24,81.25,12765.0,72.786,72.8127,72.4116,72.4205,12765.0
2022-03-21 13:30:00,81.25,81.67,81.24,81.61,10786.0,72.4205,72.7949,72.4116,72.7414,10786.0
2022-03-21 14:00:00,81.55,81.75,81.36,81.41,18138.0,72.6879,72.8662,72.5186,72.5631,18138.0
2022-03-21 14:30:00,81.44,81.53,81.27,81.27,5355.0,72.5899,72.6701,72.4384,72.4384,5355.0
2022-03-21 15:00:00,81.37,81.47,81.31,81.47,8812.0,72.5275,72.6166,72.474,72.6166,8812.0
2022-03-21 15:30:00,81.46,81.67,81.41,81.67,31275.0,72.6077,72.7949,72.5631,72.7949,31275.0
2022-03-22 09:30:00,81.99,82.22,81.72,81.82,17246.0,73.0801,73.2851,72.8395,72.9286,17246.0
2022-03-22 10:00:00,81.86,82.14,81.71,81.81,27454.0,72.9642,73.2138,72.8305,72.9197,27454.0
2022-03-22 10:30:00,81.72,82.04,81.71,81.97,6837.0,72.8395,73.1247,72.8305,73.0623,6837.0
2022-03-22 11:00:00,81.97,82.17,81.96,82.01,19479.0,73.0623,73.2406,73.0534,73.0979,19479.0
2022-03-22 11:30:00,82.01,82.13,81.92,81.93,3759.0,73.0979,73.2049,73.0177,73.0266,3759.0
2022-03-22 12:00:00,81.87,82.01,81.84,81.87,3789.0,72.9732,73.0979,72.9464,72.9732,3789.0
2022-03-22 12:30:00,81.92,81.98,81.72,81.98,16790.0,73.0177,73.0712,72.8395,73.0712,16790.0
2022-03-22 13:00:00,82.05,82.18,82.03,82.17,16703.0,73.1336,73.2495,73.1158,73.2406,16703.0
2022-03-22 13:30:00,82.23,82.23,82.03,82.03,5455.0,73.294,73.294,73.1158,73.1158,5455.0
2022-03-22 14:00:00,82.04,82.11,81.98,82.0,12422.0,73.1247,73.1871,73.0712,73.089,12422.0
2022-03-22 14:30:00,82.03,82.12,81.87,81.98,8017.0,73.1158,73.196,72.9732,73.0712,8017.0
2022-03-22 15:00:00,82.02,82.06,81.9,82.0,10450.0,73.1069,73.1425,72.9999,73.089,10450.0
2022-03-22 15:30:00,82.0,82.17,81.97,82.05,34426.0,73.089,73.2406,73.0623,73.1336,34426.0
2022-03-23 09:30:00,81.78,82.56,81.49,81.59,5326.0,72.8929,73.5882,72.6345,72.7236,5326.0
2022-03-23 10:00:00,81.59,81.76,81.57,81.6,25403.0,72.7236,72.8751,72.7058,72.7325,25403.0
2022-03-23 10:30:00,81.53,81.68,81.19,81.2,24644.0,72.6701,72.8038,72.3671,72.376,24644.0
2022-03-23 11:00:00,81.22,81.43,80.96,81.42,16342.0,72.3938,72.581,72.162,72.5721,16342.0
2022-03-23 11:30:00,81.43,81.76,81.35,81.63,9096.0,72.581,72.8751,72.5097,72.7592,9096.0
2022-03-23 12:00:00,81.64,81.64,81.49,81.63,6239.0,72.7682,72.7682,72.6345,72.7592,6239.0
2022-03-23 12:30:00,81.63,81.73,81.49,81.64,4935.0,72.7592,72.8484,72.6345,72.7682,4935.0
2022-03-23 13:00:00,81.62,81.66,81.55,81.56,5203.0,72.7503,72.786,72.6879,72.6968,5203.0
2022-03-23 13:30:00,81.56,81.7,81.56,81.64,5585.0,72.6968,72.8216,72.6968,72.7682,5585.0
2022-03-23 14:00:00,81.62,81.68,81.47,81.66,6655.0,72.7503,72.8038,72.6166,72.786,6655.0
2022-03-23 14:30:00,81.69,81.69,81.46,81.54,10729.0,72.8127,72.8127,72.6077,72.679,10729.0
2022-03-23 15:00:00,81.56,81.56,81.37,81.37,4924.0,72.6968,72.6968,72.5275,72.5275,4924.0
2022-03-23 15:30:00,81.36,81.61,81.29,81.45,51924.0,72.5186,72.7414,72.4562,72.5988,51924.0
2022-03-24 09:30:00,81.16,81.7,81.16,81.4,10801.0,72.3403,72.8216,72.3403,72.5542,10801.0
2022-03-24 10:00:00,81.42,81.93,81.39,81.73,17358.0,72.5721,73.0266,72.5453,72.8484,17358.0
2022-03-24 10:30:00,81.72,81.81,81.48,81.69,19234.0,72.8395,72.9197,72.6255,72.8127,19234.0
2022-03-24 11:00:00,81.61,81.96,81.59,81.96,13399.0,72.7414,73.0534,72.7236,73.0534,13399.0
2022-03-24 11:30:00,81.94,81.94,81.23,81.24,11096.0,73.0356,73.0356,72.4027,72.4116,11096.0
2022-03-24 12:00:00,81.28,81.39,80.9,80.91,38684.0,72.4473,72.5453,72.1086,72.1175,38684.0
2022-03-24 12:30:00,80.9,80.97,80.54,80.74,12691.0,72.1086,72.171,71.7877,71.966,12691.0
2022-03-24 13:00:00,80.8,80.93,80.67,80.84,11612.0,72.0194,72.1353,71.9036,72.0551,11612.0
2022-03-24 13:30:00,80.88,81.03,80.64,80.84,31776.0,72.0907,72.2244,71.8768,72.0551,31776.0
2022-03-24 14:00:00,80.84,80.92,80.73,80.81,7457.0,72.0551,72.1264,71.957,72.0283,7457.0
2022-03-24 14:30:00,80.79,81.03,80.79,80.87,9542.0,72.0105,72.2244,72.0105,72.0818,9542.0
2022-03-24 15:00:00,80.88,81.01,80.82,80.93,14493.0,72.0907,72.2066,72.0373,72.1353,14493.0
2022-03-24 15:30:00,80.93,81.17,80.76,81.01,55492.0,72.1353,72.3492,71.9838,72.2066,55492.0
2022-03-25 09:30:00,80.8,81.59,80.66,80.87,10754.0,72.0194,72.7236,71.8947,72.0818,10754.0
2022-03-25 10:00:00,80.96,80.96,80.32,80.45,11446.0,72.162,72.162,71.5916,71.7075,11446.0
2022-03-25 10:30:00,80.47,80.61,80.24,80.3,8608.0,71.7253,71.8501,71.5203,71.5738,8608.0
2022-03-25 11:00:00,80.32,80.48,80.14,80.48,31585.0,71.5916,71.7342,71.4312,71.7342,31585.0
2022-03-25 11:30:00,80.5,80.88,80.5,80.62,8917.0,71.752,72.0907,71.752,71.859,8917.0
2022-03-25 12:00:00,80.61,80.87,80.61,80.84,5059.0,71.8501,72.0818,71.8501,72.0551,5059.0
2022-03-25 12:30:00,80.83,80.86,80.7,80.75,12094.0,72.0462,72.0729,71.9303,71.9749,12094.0
2022-03-25 13:00:00,80.73,80.81,80.64,80.8,12109.0,71.957,72.0283,71.8768,72.0194,12109.0
2022-03-25 13:30:00,80.8,80.98,80.76,80.92,22108.0,72.0194,72.1799,71.9838,72.1264,22108.0
2022-03-25 14:00:00,80.88,81.2,80.8,81.01,10400.0,72.0907,72.376,72.0194,72.2066,10400.0
2022-03-25 14:30:00,81.0,81.0,80.87,80.87,8116.0,72.1977,72.1977,72.0818,72.0818,8116.0
2022-03-25 15:00:00,80.85,80.85,80.55,80.58,32860.0,72.064,72.064,71.7966,71.8233,32860.0
2022-03-25 15:30:00,80.58,80.97,80.3,80.9,59098.0,71.8233,72.171,71.5738,72.1086,59098.0
2022-03-28 09:30:00,80.77,80.87,80.38,80.66,6196.0,71.9927,72.0818,71.6451,71.8947,6196.0
2022-03-28 10:00:00,80.55,80.73,80.44,80.6,5733.0,71.7966,71.957,71.6986,71.8412,5733.0
2022-03-28 10:30:00,80.52,80.56,80.39,80.41,7171.0,71.7699,71.8055,71.654,71.6718,7171.0
2022-03-28 11:00:00,80.41,80.65,80.35,80.59,4117.0,71.6718,71.8857,71.6183,71.8323,4117.0
2022-03-28 11:30:00,80.63,80.63,80.26,80.37,5379.0,71.8679,71.8679,71.5381,71.6362,5379.0
2022-03-28 12:00:00,80.35,80.72,80.35,80.62,4234.0,71.6183,71.9481,71.6183,71.859,4234.0
2022-03-28 12:30:00,80.62,80.73,80.54,80.73,4570.0,71.859,71.957,71.7877,71.957,4570.0
2022-03-28 13:00:00,80.67,80.67,80.5,80.5,4117.0,71.9036,71.9036,71.752,71.752,4117.0
2022-03-28 13:30:00,80.51,80.72,80.51,80.61,6498.0,71.761,71.9481,71.761,71.8501,6498.0
2022-03-28 14:00:00,80.62,80.72,80.57,80.62,15840.0,71.859,71.9481,71.8144,71.859,15840.0
2022-03-28 14:30:00,80.6,80.88,80.55,80.67,49521.0,71.8412,72.0907,71.7966,71.9036,49521.0
2022-03-28 15:00:00,80.73,80.86,80.68,80.79,5842.0,71.957,72.0729,71.9125,72.0105,5842.0
2022-03-28 15:30:00,80.84,81.19,80.81,81.19,100524.0,72.0551,72.3671,72.0283,72.3671,100524.0
2022-03-29 09:30:00,81.99,82.96,81.41,82.44,236294.0,73.0801,73.9447,72.5631,73.4812,236294.0
2022-03-29 10:00:00,82.35,82.72,82.1,82.27,149950.0,73.401,73.7308,73.1782,73.3297,149950.0
2022-03-29 10:30:00,82.27,82.69,82.27,82.48,7079.0,73.3297,73.704,73.3297,73.5169,7079.0
2022-03-29 11:00:00,82.52,82.85,82.22,82.29,22049.0,73.5525,73.8467,73.2851,73.3475,22049.0
2022-03-29 11:30:00,82.38,82.63,82.38,82.57,9428.0,73.4277,73.6506,73.4277,73.5971,9428.0
2022-03-29 12:00:00,82.6,82.81,82.56,82.69,12529.0,73.6238,73.811,73.5882,73.704,12529.0
2022-03-29 12:30:00,82.69,82.9,82.61,82.74,12360.0,73.704,73.8912,73.6327,73.7486,12360.0
2022-03-29 13:00:00,82.85,83.21,82.63,83.21,14791.0,73.8467,74.1675,73.6506,74.1675,14791.0
2022-03-29 13:30:00,83.15,83.76,83.1,83.61,24139.0,74.1141,74.6578,74.0695,74.5241,24139.0
2022-03-29 14:00:00,83.59,83.82,83.5,83.78,16863.0,74.5062,74.7113,74.426,74.6756,16863.0
2022-03-29 14:30:00,83.76,83.92,83.73,83.82,26670.0,74.6578,74.8004,74.631,74.7113,26670.0
2022-03-29 15:00:00,83.84,84.12,83.76,84.1,34325.0,74.7291,74.9787,74.6578,74.9608,34325.0
2022-03-29 15:30:00,84.15,84.2,83.78,83.83,121122.0,75.0054,75.05,74.6756,74.7202,121122.0
2022-03-30 09:30:00,83.65,84.12,83.65,83.72,18617.0,74.5597,74.9787,74.5597,74.6221,18617.0
2022-03-30 10:00:00,83.81,83.82,83.35,83.5,11629.0,74.7023,74.7113,74.2923,74.426,11629.0
2022-03-30 10:30:00,83.48,84.33,83.48,84.02,19746.0,74.4082,75.1658,74.4082,74.8895,19746.0
2022-03-30 11:00:00,84.08,84.09,83.61,83.61,10600.0,74.943,74.9519,74.5241,74.5241,10600.0
2022-03-30 11:30:00,83.58,83.62,83.13,83.22,8550.0,74.4973,74.533,74.0962,74.1765,8550.0
2022-03-30 12:00:00,83.23,83.23,82.65,82.84,17247.0,74.1854,74.1854,73.6684,73.8377,17247.0
2022-03-30 12:30:00,82.83,83.04,82.79,82.95,10746.0,73.8288,74.016,73.7932,73.9358,10746.0
2022-03-30 13:00:00,82.85,82.95,82.69,82.91,11828.0,73.8467,73.9358,73.704,73.9001,11828.0
2022-03-30 13:30:00,82.87,83.11,82.83,82.98,10488.0,73.8645,74.0784,73.8288,73.9625,10488.0
2022-03-30 14:00:00,82.97,83.11,82.94,82.98,29481.0,73.9536,74.0784,73.9269,73.9625,29481.0
2022-03-30 14:30:00,82.96,83.02,82.85,82.91,10851.0,73.9447,73.9982,73.8467,73.9001,10851.0
2022-03-30 15:00:00,82.88,83.12,82.86,83.03,18912.0,73.8734,74.0873,73.8556,74.0071,18912.0
2022-03-30 15:30:00,83.05,83.2,82.9,82.97,101174.0,74.0249,74.1586,73.8912,73.9536,101174.0
2022-03-31 09:30:00,82.54,83.36,82.54,83.23,7820.0,73.5704,74.3012,73.5704,74.1854,7820.0
2022-03-31 10:00:00,83.18,83.38,82.97,82.97,7874.0,74.1408,74.3191,73.9536,73.9536,7874.0
2022-03-31 10:30:00,83.02,83.1,82.84,83.06,13175.0,73.9982,74.0695,73.8377,74.0338,13175.0
2022-03-31 11:00:00,83.07,83.08,82.61,82.95,12211.0,74.0428,74.0517,73.6327,73.9358,12211.0
2022-03-31 11:30:00,82.95,83.32,82.87,83.22,9586.0,73.9358,74.2656,73.8645,74.1765,9586.0
2022-03-31 12:00:00,83.01,83.04,82.85,82.9,6334.0,73.9893,74.016,73.8467,73.8912,6334.0
2022-03-31 12:30:00,82.83,82.9,82.7,82.84,4021.0,73.8288,73.8912,73.713,73.8377,4021.0
2022-03-31 13:00:00,82.86,82.97,82.7,82.85,2648.0,73.8556,73.9536,73.713,73.8467,2648.0
2022-03-31 13:30:00,82.87,83.01,82.71,82.82,13848.0,73.8645,73.9893,73.7219,73.8199,13848.0
2022-03-31 14:00:00,82.83,82.92,82.78,82.85,5990.0,73.8288,73.9091,73.7843,73.8467,5990.0
2022-03-31 14:30:00,82.86,83.17,82.81,83.17,8314.0,73.8556,74.1319,73.811,74.1319,8314.0
2022-03-31 15:00:00,83.17,83.23,83.04,83.04,6134.0,74.1319,74.1854,74.016,74.016,6134.0
2022-03-31 15:30:00,83.06,83.29,82.8,82.81,51314.0,74.0338,74.2388,73.8021,73.811,51314.0
2022-04-01 09:30:00,83.42,83.64,83.12,83.64,8974.0,74.3547,74.5508,74.0873,74.5508,8974.0
2022-04-01 10:00:00,83.58,83.68,83.17,83.17,12162.0,74.4973,74.5865,74.1319,74.1319,12162.0
2022-04-01 10:30:00,83.06,83.47,83.05,83.47,15214.0,74.0338,74.3993,74.0249,74.3993,15214.0
2022-04-01 11:00:00,83.42,83.44,83.1,83.16,17880.0,74.3547,74.3725,74.0695,74.123,17880.0
2022-04-01 11:30:00,83.09,83.1,82.77,82.78,7888.0,74.0606,74.0695,73.7754,73.7843,7888.0
2022-04-01 12:00:00,82.74,82.74,82.47,82.47,1668.0,73.7486,73.7486,73.508,73.508,1668.0
2022-04-01 12:30:00,82.41,82.41,82.21,82.35,8547.0,73.4545,73.4545,73.2762,73.401,8547.0
2022-04-01 13:00:00,82.32,82.57,82.26,82.48,17071.0,73.3743,73.5971,73.3208,73.5169,17071.0
2022-04-01 13:30:00,82.51,83.07,82.51,83.07,13004.0,73.5436,74.0428,73.5436,74.0428,13004.0
2022-04-01 14:00:00,83.0,83.15,82.99,83.09,4456.0,73.9804,74.1141,73.9714,74.0606,4456.0
2022-04-01 14:30:00,83.11,83.17,82.95,82.99,5247.0,74.0784,74.1319,73.9358,73.9714,5247.0
2022-04-01 15:00:00,83.07,83.07,82.82,82.89,6399.0,74.0428,74.0428,73.8199,73.8823,6399.0
2022-04-01 15:30:00,82.91,83.08,82.59,83.0,56999.0,73.9001,74.0517,73.6149,73.9804,56999.0
2022-04-04 09:30:00,82.94,83.24,82.6,83.13,19937.0,73.9269,74.1943,73.6238,74.0962,19937.0
2022-04-04 10:00:00,83.12,83.15,82.81,83.15,7711.0,74.0873,74.1141,73.811,74.1141,7711.0
2022-04-04 10:30:00,83.16,83.45,82.92,83.43,38553.0,74.123,74.3815,73.9091,74.3636,38553.0
2022-04-04 11:00:00,83.39,83.39,83.04,83.24,7011.0,74.328,74.328,74.016,74.1943,7011.0
2022-04-04 11:30:00,83.25,83.25,82.62,82.85,6995.0,74.2032,74.2032,73.6417,73.8467,6995.0
2022-04-04 12:00:00,82.85,82.85,82.72,82.79,7367.0,73.8467,73.8467,73.7308,73.7932,7367.0
2022-04-04 12:30:00,82.81,82.84,82.63,82.63,6959.0,73.811,73.8377,73.6506,73.6506,6959.0
2022-04-04 13:00:00,82.63,82.87,82.59,82.79,7412.0,73.6506,73.8645,73.6149,73.7932,7412.0
2022-04-04 13:30:00,82.78,82.95,82.78,82.92,5681.0,73.7843,73.9358,73.7843,73.9091,5681.0
2022-04-04 14:00:00,82.97,83.13,82.97,83.06,6086.0,73.9536,74.0962,73.9536,74.0338,6086.0
2022-04-04 14:30:00,83.02,83.02,82.85,82.88,6433.0,73.9982,73.9982,73.8467,73.8734,6433.0
2022-04-04 15:00:00,82.81,82.87,82.5,82.5,9604.0,73.811,73.8645,73.5347,73.5347,9604.0
2022-04-04 15:30:00,82.5,82.62,82.32,82.38,46555.0,73.5347,73.6417,73.3743,73.4277,46555.0
2022-04-05 09:30:00,81.95,82.34,81.1,81.2,16235.0,73.0445,73.3921,72.2868,72.376,16235.0
2022-04-05 10:00:00,81.21,81.3,80.67,80.76,22409.0,72.3849,72.4651,71.9036,71.9838,22409.0
2022-04-05 10:30:00,80.77,81.0,80.61,80.64,3911.0,71.9927,72.1977,71.8501,71.8768,3911.0
2022-04-05 11:00:00,80.6,80.91,80.57,80.84,12218.0,71.8412,72.1175,71.8144,72.0551,12218.0
2022-04-05 11:30:00,80.84,81.5,80.82,81.19,18194.0,72.0551,72.6434,72.0373,72.3671,18194.0
2022-04-05 12:00:00,81.13,81.58,81.09,81.38,6505.0,72.3136,72.7147,72.2779,72.5364,6505.0
2022-04-05 12:30:00,81.34,81.72,81.25,81.47,9902.0,72.5008,72.8395,72.4205,72.6166,9902.0
2022-04-05 13:00:00,81.51,81.77,81.44,81.61,6700.0,72.6523,72.884,72.5899,72.7414,6700.0
2022-04-05 13:30:00,81.57,81.57,81.34,81.34,15715.0,72.7058,72.7058,72.5008,72.5008,15715.0
2022-04-05 14:00:00,81.39,81.6,81.3,81.34,41018.0,72.5453,72.7325,72.4651,72.5008,41018.0
2022-04-05 14:30:00,81.31,81.51,81.29,81.34,14478.0,72.474,72.6523,72.4562,72.5008,14478.0
2022-04-05 15:00:00,81.34,81.34,80.99,81.16,24685.0,72.5008,72.5008,72.1888,72.3403,24685.0
2022-04-05 15:30:00,81.17,81.22,80.67,80.8,72565.0,72.3492,72.3938,71.9036,72.0194,72565.0
2022-04-06 09:30:00,80.13,80.22,79.51,79.77,52845.0,71.4222,71.5025,70.8696,71.1014,52845.0
2022-04-06 10:00:00,79.78,80.33,79.56,80.33,12009.0,71.1103,71.6005,70.9142,71.6005,12009.0
2022-04-06 10:30:00,80.33,80.44,80.04,80.18,13891.0,71.6005,71.6986,71.342,71.4668,13891.0
2022-04-06 11:00:00,80.24,80.41,79.88,79.99,11564.0,71.5203,71.6718,71.1994,71.2975,11564.0
2022-04-06 11:30:00,79.99,80.03,79.85,79.93,7593.0,71.2975,71.3331,71.1727,71.244,7593.0
2022-04-06 12:00:00,79.92,79.98,79.54,79.55,15331.0,71.2351,71.2885,70.8964,70.9053,15331.0
2022-04-06 12:30:00,79.56,79.56,79.17,79.36,113359.0,70.9142,70.9142,70.5666,70.7359,113359.0
2022-04-06 13:00:00,79.36,79.4,79.2,79.29,9464.0,70.7359,70.7716,70.5933,70.6735,9464.0
2022-04-06 13:30:00,79.31,79.63,79.31,79.61,9605.0,70.6914,70.9766,70.6914,70.9588,9605.0
2022-04-06 14:00:00,79.59,80.01,79.48,79.53,20888.0,70.9409,71.3153,70.8429,70.8874,20888.0
2022-04-06 14:30:00,79.57,79.78,79.51,79.76,18493.0,70.9231,71.1103,70.8696,71.0925,18493.0
2022-04-06 15:00:00,79.78,79.8,79.42,79.43,18838.0,71.1103,71.1281,70.7894,70.7983,18838.0
2022-04-06 15:30:00,79.41,79.92,79.31,79.75,76730.0,70.7805,71.2351,70.6914,71.0835,76730.0
2022-04-07 09:30:00,80.06,80.06,78.94,78.94,6281.0,71.3599,71.3599,70.3616,70.3616,6281.0
2022-04-07 10:00:00,78.98,79.03,78.72,78.72,3428.0,70.3972,70.4418,70.1655,70.1655,3428.0
2022-04-07 10:30:00,78.69,78.81,78.6,78.65,2654.0,70.1387,70.2457,70.0585,70.1031,2654.0
2022-04-07 11:00:00,78.94,79.14,78.84,79.08,6206.0,70.3616,70.5398,70.2724,70.4863,6206.0
2022-04-07 11:30:00,79.07,79.39,79.05,79.35,4582.0,70.4774,70.7627,70.4596,70.727,4582.0
2022-04-07 12:00:00,79.25,79.53,79.25,79.4,3976.0,70.6379,70.8874,70.6379,70.7716,3976.0
2022-04-07 12:30:00,79.54,79.54,79.1,79.31,6353.0,70.8964,70.8964,70.5042,70.6914,6353.0
2022-04-07 13:00:00,79.31,79.48,78.96,79.37,7033.0,70.6914,70.8429,70.3794,70.7448,7033.0
2022-04-07 13:30:00,79.4,79.56,79.16,79.44,17665.0,70.7716,70.9142,70.5577,70.8072,17665.0
2022-04-07 14:00:00,79.53,79.62,79.42,79.5,10974.0,70.8874,70.9677,70.7894,70.8607,10974.0
2022-04-07 14:30:00,79.41,79.69,79.25,79.67,52694.0,70.7805,71.0301,70.6379,71.0122,52694.0
2022-04-07 15:00:00,79.7,79.72,79.56,79.57,2723.0,71.039,71.0568,70.9142,70.9231,2723.0
2022-04-07 15:30:00,79.42,79.45,78.78,78.95,39351.0,70.7894,70.8161,70.219,70.3705,39351.0
2022-04-08 09:30:00,78.53,78.75,77.19,77.6,37723.0,69.9961,70.1922,68.8017,69.1672,37723.0
2022-04-08 10:00:00,77.57,78.36,77.54,78.34,13100.0,69.1404,69.8446,69.1137,69.8268,13100.0
2022-04-08 10:30:00,78.31,78.4,78.06,78.4,8443.0,69.8,69.8802,69.5772,69.8802,8443.0
2022-04-08 11:00:00,78.37,78.63,78.36,78.48,6330.0,69.8535,70.0853,69.8446,69.9516,6330.0
2022-04-08 11:30:00,78.48,78.48,78.22,78.24,5557.0,69.9516,69.9516,69.7198,69.7376,5557.0
2022-04-08 12:00:00,78.18,78.36,78.12,78.36,6129.0,69.6842,69.8446,69.6307,69.8446,6129.0
2022-04-08 12:30:00,78.36,78.55,78.36,78.48,5938.0,69.8446,70.0139,69.8446,69.9516,5938.0
2022-04-08 13:00:00,78.48,78.54,78.38,78.49,3620.0,69.9516,70.005,69.8624,69.9605,3620.0
2022-04-08 13:30:00,78.44,78.63,78.44,78.45,7860.0,69.9159,70.0853,69.9159,69.9248,7860.0
2022-04-08 14:00:00,78.58,78.63,78.51,78.54,5309.0,70.0407,70.0853,69.9783,70.005,5309.0
2022-04-08 14:30:00,78.56,78.82,78.55,78.81,6962.0,70.0229,70.2546,70.0139,70.2457,6962.0
2022-04-08 15:00:00,78.81,78.82,78.66,78.66,9513.0,70.2457,70.2546,70.112,70.112,9513.0
2022-04-08 15:30:00,78.63,78.86,78.58,78.66,36483.0,70.0853,70.2903,70.0407,70.112,36483.0
2022-04-11 09:30:00,78.66,78.94,78.06,78.94,27205.0,70.112,70.3616,69.5772,70.3616,27205.0
2022-04-11 10:00:00,78.84,79.05,78.7,78.78,27434.0,70.2724,70.4596,70.1476,70.219,27434.0
2022-04-11 10:30:00,78.71,78.85,78.55,78.61,9888.0,70.1566,70.2813,70.0139,70.0674,9888.0
2022-04-11 11:00:00,78.58,78.59,78.4,78.42,6543.0,70.0407,70.0496,69.8802,69.8981,6543.0
2022-04-11 11:30:00,78.38,78.5,78.24,78.34,4429.0,69.8624,69.9694,69.7376,69.8268,4429.0
2022-04-11 12:00:00,78.34,78.38,78.16,78.34,13256.0,69.8268,69.8624,69.6663,69.8268,13256.0
2022-04-11 12:30:00,78.4,78.56,78.3,78.31,4800.0,69.8802,70.0229,69.7911,69.8,4800.0
2022-04-11 13:00:00,78.32,78.33,78.12,78.25,20448.0,69.8089,69.8179,69.6307,69.7465,20448.0
2022-04-11 13:30:00,78.28,79.42,78.27,79.07,12640.0,69.7733,70.7894,69.7644,70.4774,12640.0
2022-04-11 14:00:00,79.03,79.14,78.9,79.09,3979.0,70.4418,70.5398,70.3259,70.4953,3979.0
2022-04-11 14:30:00,79.14,79.47,79.12,79.38,8433.0,70.5398,70.834,70.522,70.7537,8433.0
2022-04-11 15:00:00,79.4,79.51,79.12,79.2,6838.0,70.7716,70.8696,70.522,70.5933,6838.0
2022-04-11 15:30:00,79.17,79.36,79.09,79.28,35612.0,70.5666,70.7359,70.4953,70.6646,35612.0
2022-04-12 09:30:00,79.13,79.86,79.07,79.75,12531.0,70.5309,71.1816,70.4774,71.0835,12531.0
2022-04-12 10:00:00,79.74,80.01,79.59,79.62,6745.0,71.0746,71.3153,70.9409,70.9677,6745.0
2022-04-12 10:30:00,79.73,79.96,79.46,79.48,7594.0,71.0657,71.2707,70.8251,70.8429,7594.0
2022-04-12 11:00:00,79.54,79.71,79.41,79.51,13374.0,70.8964,71.0479,70.7805,70.8696,13374.0
2022-04-12 11:30:00,79.56,79.6,79.32,79.34,7589.0,70.9142,70.9498,70.7003,70.7181,7589.0
2022-04-12 12:00:00,79.37,79.37,78.9,78.9,3547.0,70.7448,70.7448,70.3259,70.3259,3547.0
2022-04-12 12:30:00,78.92,79.21,78.9,79.2,1542.0,70.3437,70.6022,70.3259,70.5933,1542.0
2022-04-12 13:00:00,79.18,79.34,79.14,79.26,5140.0,70.5755,70.7181,70.5398,70.6468,5140.0
2022-04-12 13:30:00,79.26,79.27,78.92,78.95,4236.0,70.6468,70.6557,70.3437,70.3705,4236.0
2022-04-12 14:00:00,79.01,79.09,78.79,78.79,2475.0,70.424,70.4953,70.2279,70.2279,2475.0
2022-04-12 14:30:00,78.85,78.93,78.65,78.93,4713.0,70.2813,70.3527,70.1031,70.3527,4713.0
2022-04-12 15:00:00,78.94,79.13,78.74,79.04,21078.0,70.3616,70.5309,70.1833,70.4507,21078.0
2022-04-12 15:30:00,79.04,79.18,78.85,79.05,39014.0,70.4507,70.5755,70.2813,70.4596,39014.0
2022-04-13 09:30:00,79.22,79.46,79.07,79.31,6675.0,70.6111,70.8251,70.4774,70.6914,6675.0
2022-04-13 10:00:00,79.2,79.2,78.66,78.94,32718.0,70.5933,70.5933,70.112,70.3616,32718.0
2022-04-13 10:30:00,78.94,78.96,78.71,78.73,4916.0,70.3616,70.3794,70.1566,70.1744,4916.0
2022-04-13 11:00:00,78.76,78.82,78.47,78.56,18412.0,70.2011,70.2546,69.9426,70.0229,18412.0
2022-04-13 11:30:00,78.57,78.74,78.51,78.55,6846.0,70.0318,70.1833,69.9783,70.0139,6846.0
2022-04-13 12:00:00,78.54,78.6,78.39,78.39,5023.0,70.005,70.0585,69.8713,69.8713,5023.0
2022-04-13 12:30:00,78.37,78.46,78.11,78.24,52431.0,69.8535,69.9337,69.6218,69.7376,52431.0
2022-04-13 13:00:00,78.15,78.56,78.02,78.56,15205.0,69.6574,70.0229,69.5415,70.0229,15205.0
2022-04-13 13:30:00,78.67,78.99,78.64,78.99,60811.0,70.1209,70.4061,70.0942,70.4061,60811.0
2022-04-13 14:00:00,79.01,79.15,78.99,79.07,5789.0,70.424,70.5487,70.4061,70.4774,5789.0
2022-04-13 14:30:00,79.15,79.51,79.13,79.35,5786.0,70.5487,70.8696,70.5309,70.727,5786.0
2022-04-13 15:00:00,79.31,79.36,78.96,78.97,31780.0,70.6914,70.7359,70.3794,70.3883,31780.0
2022-04-13 15:30:00,79.0,79.15,78.92,78.94,71834.0,70.415,70.5487,70.3437,70.3616,71834.0
2022-04-14 09:30:00,79.15,79.26,78.7,78.73,6347.0,70.5487,70.6468,70.1476,70.1744,6347.0
2022-04-14 10:00:00,78.76,79.07,78.76,78.94,1458.0,70.2011,70.4774,70.2011,70.3616,1458.0
2022-04-14 10:30:00,79.05,79.49,79.02,79.4,16335.0,70.4596,70.8518,70.4329,70.7716,16335.0
2022-04-14 11:00:00,79.41,79.52,79.22,79.22,32246.0,70.7805,70.8785,70.6111,70.6111,32246.0
2022-04-14 11:30:00,79.23,79.33,79.19,79.33,3122.0,70.62,70.7092,70.5844,70.7092,3122.0
2022-04-14 12:00:00,79.37,79.41,79.18,79.24,4959.0,70.7448,70.7805,70.5755,70.629,4959.0
2022-04-14 12:30:00,79.22,79.36,79.04,79.24,9755.0,70.6111,70.7359,70.4507,70.629,9755.0
2022-04-14 13:00:00,79.22,79.23,79.14,79.21,3886.0,70.6111,70.62,70.5398,70.6022,3886.0
2022-04-14 13:30:00,79.23,79.3,79.2,79.2,15948.0,70.62,70.6824,70.5933,70.5933,15948.0
2022-04-14 14:00:00,79.22,79.33,79.16,79.22,13633.0,70.6111,70.7092,70.5577,70.6111,13633.0
2022-04-14 14:30:00,79.28,79.28,79.16,79.22,3553.0,70.6646,70.6646,70.5577,70.6111,3553.0
2022-04-14 15:00:00,79.24,79.26,78.98,78.98,8598.0,70.629,70.6468,70.3972,70.3972,8598.0
2022-04-14 15:30:00,78.91,79.0,78.74,78.74,21603.0,70.3348,70.415,70.1833,70.1833,21603.0
2022-04-18 09:30:00,78.95,79.32,78.67,79.05,4748.0,70.3705,70.7003,70.1209,70.4596,4748.0
2022-04-18 10:00:00,79.13,79.33,79.05,79.18,5487.0,70.5309,70.7092,70.4596,70.5755,5487.0
2022-04-18 10:30:00,79.25,79.26,79.03,79.13,20136.0,70.6379,70.6468,70.4418,70.5309,20136.0
2022-04-18 11:00:00,79.19,79.33,79.13,79.25,6623.0,70.5844,70.7092,70.5309,70.6379,6623.0
2022-04-18 11:30:00,79.26,79.32,79.18,79.28,4716.0,70.6468,70.7003,70.5755,70.6646,4716.0
2022-04-18 12:00:00,79.31,79.77,79.3,79.47,12538.0,70.6914,71.1014,70.6824,70.834,12538.0
2022-04-18 12:30:00,79.48,79.57,79.38,79.55,4666.0,70.8429,70.9231,70.7537,70.9053,4666.0
2022-04-18 13:00:00,79.51,79.71,79.34,79.61,22369.0,70.8696,71.0479,70.7181,70.9588,22369.0
2022-04-18 13:30:00,79.7,79.85,79.7,79.73,4491.0,71.039,71.1727,71.039,71.0657,4491.0
2022-04-18 14:00:00,79.72,79.76,79.37,79.37,5842.0,71.0568,71.0925,70.7448,70.7448,5842.0
2022-04-18 14:30:00,79.37,79.58,79.31,79.4,35647.0,70.7448,70.932,70.6914,70.7716,35647.0
2022-04-18 15:00:00,79.38,79.44,79.31,79.31,4670.0,70.7537,70.8072,70.6914,70.6914,4670.0
2022-04-18 15:30:00,79.29,79.49,79.11,79.38,37111.0,70.6735,70.8518,70.5131,70.7537,37111.0
2022-04-19 09:30:00,79.69,79.69,79.0,79.34,31721.0,71.0301,71.0301,70.415,70.7181,31721.0
2022-04-19 10:00:00,79.27,79.3,78.99,79.14,10203.0,70.6557,70.6824,70.4061,70.5398,10203.0
2022-04-19 10:30:00,79.12,79.21,78.79,78.81,38532.0,70.522,70.6022,70.2279,70.2457,38532.0
2022-04-19 11:00:00,78.79,79.01,78.66,78.69,83299.0,70.2279,70.424,70.112,70.1387,83299.0
2022-04-19 11:30:00,78.79,78.84,78.55,78.56,5538.0,70.2279,70.2724,70.0139,70.0229,5538.0
2022-04-19 12:00:00,78.62,78.76,78.56,78.65,7023.0,70.0763,70.2011,70.0229,70.1031,7023.0
2022-04-19 12:30:00,78.62,78.99,78.57,78.99,4429.0,70.0763,70.4061,70.0318,70.4061,4429.0
2022-04-19 13:00:00,79.01,79.16,78.89,78.91,10045.0,70.424,70.5577,70.317,70.3348,10045.0
2022-04-19 13:30:00,78.92,79.11,78.91,79.11,10517.0,70.3437,70.5131,70.3348,70.5131,10517.0
2022-04-19 14:00:00,79.1,79.14,78.96,79.12,7109.0,70.5042,70.5398,70.3794,70.522,7109.0
2022-04-19 14:30:00,79.08,79.23,79.0,79.1,30857.0,70.4863,70.62,70.415,70.5042,30857.0
2022-04-19 15:00:00,79.14,79.21,79.01,79.14,23415.0,70.5398,70.6022,70.424,70.5398,23415.0
2022-04-19 15:30:00,79.16,79.35,78.98,78.99,64448.0,70.5577,70.727,70.3972,70.4061,64448.0
2022-04-20 09:30:00,79.42,79.67,79.12,79.42,7051.0,70.7894,71.0122,70.522,70.7894,7051.0
2022-04-20 10:00:00,79.41,79.54,79.21,79.21,3816.0,70.7805,70.8964,70.6022,70.6022,3816.0
2022-04-20 10:30:00,79.19,79.26,79.08,79.14,3299.0,70.5844,70.6468,70.4863,70.5398,3299.0
2022-04-20 11:00:00,78.94,78.99,78.85,78.99,5328.0,70.3616,70.4061,70.2813,70.4061,5328.0
2022-04-20 11:30:00,79.0,79.04,78.86,78.92,2657.0,70.415,70.4507,70.2903,70.3437,2657.0
2022-04-20 12:00:00,78.87,78.91,78.76,78.76,3146.0,70.2992,70.3348,70.2011,70.2011,3146.0
2022-04-20 12:30:00,78.78,78.91,78.65,78.7,7185.0,70.219,70.3348,70.1031,70.1476,7185.0
2022-04-20 13:00:00,78.63,78.69,78.53,78.53,2811.0,70.0853,70.1387,69.9961,69.9961,2811.0
2022-04-20 13:30:00,78.53,78.83,78.49,78.82,6063.0,69.9961,70.2635,69.9605,70.2546,6063.0
2022-04-20 14:00:00,78.9,79.0,78.8,78.82,5210.0,70.3259,70.415,70.2368,70.2546,5210.0
2022-04-20 14:30:00,78.78,78.81,78.32,78.35,7952.0,70.219,70.2457,69.8089,69.8357,7952.0
2022-04-20 15:00:00,78.36,78.43,78.25,78.3,6098.0,69.8446,69.907,69.7465,69.7911,6098.0
2022-04-20 15:30:00,78.31,78.4,78.22,78.4,31592.0,69.8,69.8802,69.7198,69.8802,31592.0
2022-04-21 09:30:00,78.87,78.87,78.03,78.03,10603.0,70.2992,70.2992,69.5505,69.5505,10603.0
2022-04-21 10:00:00,78.04,78.47,78.0,78.41,8301.0,69.5594,69.9426,69.5237,69.8892,8301.0
2022-04-21 10:30:00,78.41,78.68,78.35,78.55,7266.0,69.8892,70.1298,69.8357,70.0139,7266.0
2022-04-21 11:00:00,78.54,78.68,78.53,78.66,6513.0,70.005,70.1298,69.9961,70.112,6513.0
2022-04-21 11:30:00,78.67,78.67,78.32,78.32,3214.0,70.1209,70.1209,69.8089,69.8089,3214.0
2022-04-21 12:00:00,78.36,78.39,78.07,78.11,4193.0,69.8446,69.8713,69.5861,69.6218,4193.0
2022-04-21 12:30:00,78.11,78.19,77.69,77.69,6914.0,69.6218,69.6931,69.2474,69.2474,6914.0
2022-04-21 13:00:00,77.62,77.62,77.43,77.57,4687.0,69.185,69.185,69.0157,69.1404,4687.0
2022-04-21 13:30:00,77.6,77.79,77.6,77.73,3740.0,69.1672,69.3365,69.1672,69.2831,3740.0
2022-04-21 14:00:00,77.68,77.83,77.64,77.83,6545.0,69.2385,69.3722,69.2028,69.3722,6545.0
2022-04-21 14:30:00,77.81,77.97,77.6,77.65,11091.0,69.3544,69.497,69.1672,69.2117,11091.0
2022-04-21 15:00:00,77.63,77.85,77.53,77.77,14735.0,69.1939,69.39,69.1048,69.3187,14735.0
2022-04-21 15:30:00,77.81,77.81,77.51,77.73,44954.0,69.3544,69.3544,69.087,69.2831,44954.0
2022-04-22 09:30:00,77.29,77.49,77.04,77.28,34714.0,68.8909,69.0691,68.668,68.882,34714.0
2022-04-22 10:00:00,77.29,77.42,76.96,77.04,85014.0,68.8909,69.0067,68.5967,68.668,85014.0
2022-04-22 10:30:00,77.08,77.09,76.88,76.88,44642.0,68.7037,68.7126,68.5254,68.5254,44642.0
2022-04-22 11:00:00,76.85,77.1,76.75,76.9,14211.0,68.4987,68.7215,68.4096,68.5433,14211.0
2022-04-22 11:30:00,76.86,76.86,76.71,76.73,19076.0,68.5076,68.5076,68.3739,68.3917,19076.0
2022-04-22 12:00:00,76.73,76.85,76.64,76.73,18356.0,68.3917,68.4987,68.3115,68.3917,18356.0
2022-04-22 12:30:00,76.74,76.82,76.7,76.81,31145.0,68.4006,68.4719,68.365,68.463,31145.0
2022-04-22 13:00:00,76.78,76.9,76.7,76.78,13732.0,68.4363,68.5433,68.365,68.4363,13732.0
2022-04-22 13:30:00,76.77,76.88,76.71,76.71,8433.0,68.4274,68.5254,68.3739,68.3739,8433.0
2022-04-22 14:00:00,76.7,76.78,76.5,76.69,9685.0,68.365,68.4363,68.1867,68.3561,9685.0
2022-04-22 14:30:00,76.73,76.73,76.38,76.45,7280.0,68.3917,68.3917,68.0798,68.1422,7280.0
2022-04-22 15:00:00,76.42,76.68,76.38,76.64,14120.0,68.1154,68.3472,68.0798,68.3115,14120.0
2022-04-22 15:30:00,76.66,76.82,76.41,76.52,51130.0,68.3293,68.4719,68.1065,68.2045,51130.0
2022-04-25 09:30:00,76.05,76.48,76.01,76.21,12427.0,67.7856,68.1689,67.75,67.9282,12427.0
2022-04-25 10:00:00,76.13,76.54,76.08,76.54,12065.0,67.8569,68.2224,67.8124,68.2224,12065.0
2022-04-25 10:30:00,76.6,76.7,76.06,76.06,8944.0,68.2759,68.365,67.7945,67.7945,8944.0
2022-04-25 11:00:00,76.02,76.27,75.89,76.15,8779.0,67.7589,67.9817,67.643,67.8748,8779.0
2022-04-25 11:30:00,76.2,76.31,76.06,76.21,15448.0,67.9193,68.0174,67.7945,67.9282,15448.0
2022-04-25 12:00:00,76.25,76.46,76.13,76.41,11197.0,67.9639,68.1511,67.8569,68.1065,11197.0
2022-04-25 12:30:00,76.43,76.54,76.31,76.35,10801.0,68.1243,68.2224,68.0174,68.053,10801.0
2022-04-25 13:00:00,76.5,76.5,76.11,76.13,34603.0,68.1867,68.1867,67.8391,67.8569,34603.0
2022-04-25 13:30:00,76.1,76.25,75.98,76.23,21283.0,67.8302,67.9639,67.7232,67.9461,21283.0
2022-04-25 14:00:00,76.23,76.34,76.09,76.24,20279.0,67.9461,68.0441,67.8213,67.955,20279.0
2022-04-25 14:30:00,76.28,76.44,76.18,76.26,22186.0,67.9906,68.1332,67.9015,67.9728,22186.0
2022-04-25 15:00:00,76.27,76.5,76.2,76.36,73941.0,67.9817,68.1867,67.9193,68.0619,73941.0
2022-04-25 15:30:00,76.4,76.48,76.14,76.15,103272.0,68.0976,68.1689,67.8658,67.8748,103272.0
2022-04-26 09:30:00,75.81,76.18,75.68,75.75,38342.0,67.5717,67.9015,67.4558,67.5182,38342.0
2022-04-26 10:00:00,75.75,76.04,75.63,75.7,167980.0,67.5182,67.7767,67.4113,67.4737,167980.0
2022-04-26 10:30:00,75.69,75.69,75.51,75.51,13052.0,67.4647,67.4647,67.3043,67.3043,13052.0
2022-04-26 11:00:00,75.47,75.64,75.44,75.53,21631.0,67.2686,67.4202,67.2419,67.3221,21631.0
2022-04-26 11:30:00,75.52,75.6,75.21,75.31,38668.0,67.3132,67.3845,67.0369,67.126,38668.0
2022-04-26 12:00:00,75.42,75.6,75.42,75.55,10170.0,67.2241,67.3845,67.2241,67.34,10170.0
2022-04-26 12:30:00,75.51,75.59,75.46,75.54,9625.0,67.3043,67.3756,67.2597,67.331,9625.0
2022-04-26 13:00:00,75.53,75.55,75.08,75.14,9931.0,67.3221,67.34,66.921,66.9745,9931.0
2022-04-26 13:30:00,75.15,75.42,75.1,75.41,9905.0,66.9834,67.2241,66.9389,67.2152,9905.0
2022-04-26 14:00:00,75.37,75.55,75.32,75.45,15294.0,67.1795,67.34,67.1349,67.2508,15294.0
2022-04-26 14:30:00,75.41,75.52,75.25,75.48,6833.0,67.2152,67.3132,67.0726,67.2776,6833.0
2022-04-26 15:00:00,75.45,75.47,75.21,75.34,168200.0,67.2508,67.2686,67.0369,67.1528,168200.0
2022-04-26 15:30:00,75.34,75.34,74.96,75.12,83164.0,67.1528,67.1528,66.8141,66.9567,83164.0
2022-04-27 09:30:00,75.26,75.77,75.16,75.27,160257.0,67.0815,67.536,66.9923,67.0904,160257.0
2022-04-27 10:00:00,75.26,75.32,74.48,74.67,27657.0,67.0815,67.1349,66.3862,66.5556,27657.0
2022-04-27 10:30:00,74.75,74.9,74.56,74.64,13751.0,66.6269,66.7606,66.4575,66.5288,13751.0
2022-04-27 11:00:00,74.65,75.3,74.65,75.26,13694.0,66.5378,67.1171,66.5378,67.0815,13694.0
2022-04-27 11:30:00,75.27,75.27,75.06,75.12,12790.0,67.0904,67.0904,66.9032,66.9567,12790.0
2022-04-27 12:00:00,75.13,75.22,75.01,75.03,3038.0,66.9656,67.0458,66.8586,66.8765,3038.0
2022-04-27 12:30:00,75.06,75.16,74.99,75.1,3934.0,66.9032,66.9923,66.8408,66.9389,3934.0
2022-04-27 13:00:00,75.01,75.36,74.91,75.32,6594.0,66.8586,67.1706,66.7695,67.1349,6594.0
2022-04-27 13:30:00,75.39,75.5,75.23,75.41,4757.0,67.1973,67.2954,67.0547,67.2152,4757.0
2022-04-27 14:00:00,75.51,75.59,75.24,75.32,11469.0,67.3043,67.3756,67.0636,67.1349,11469.0
2022-04-27 14:30:00,75.26,75.36,75.06,75.11,6774.0,67.0815,67.1706,66.9032,66.9478,6774.0
2022-04-27 15:00:00,75.16,75.33,75.01,75.29,20658.0,66.9923,67.1439,66.8586,67.1082,20658.0
2022-04-27 15:30:00,75.33,75.38,74.73,74.95,40572.0,67.1439,67.1884,66.6091,66.8052,40572.0
2022-04-28 09:30:00,74.74,75.21,74.39,74.53,11369.0,66.618,67.0369,66.306,66.4308,11369.0
2022-04-28 10:00:00,74.51,74.67,74.5,74.61,14817.0,66.413,66.5556,66.4041,66.5021,14817.0
2022-04-28 10:30:00,74.61,74.72,74.5,74.64,21262.0,66.5021,66.6002,66.4041,66.5288,21262.0
2022-04-28 11:00:00,74.69,74.78,74.61,74.76,8619.0,66.5734,66.6536,66.5021,66.6358,8619.0
2022-04-28 11:30:00,74.79,74.94,74.71,74.94,17441.0,66.6625,66.7962,66.5912,66.7962,17441.0
2022-04-28 12:00:00,74.94,75.11,74.79,75.05,169175.0,66.7962,66.9478,66.6625,66.8943,169175.0
2022-04-28 12:30:00,75.08,75.22,75.01,75.19,42275.0,66.921,67.0458,66.8586,67.0191,42275.0
2022-04-28 13:00:00,75.19,75.22,75.14,75.16,37695.0,67.0191,67.0458,66.9745,66.9923,37695.0
2022-04-28 13:30:00,75.16,75.25,75.02,75.08,56169.0,66.9923,67.0726,66.8676,66.921,56169.0
2022-04-28 14:00:00,75.09,75.16,75.03,75.15,18728.0,66.9299,66.9923,66.8765,66.9834,18728.0
2022-04-28 14:30:00,75.18,75.3,75.1,75.19,101346.0,67.0102,67.1171,66.9389,67.0191,101346.0
2022-04-28 15:00:00,75.19,75.32,75.18,75.22,58717.0,67.0191,67.1349,67.0102,67.0458,58717.0
2022-04-28 15:30:00,75.24,75.44,75.16,75.4,127070.0,67.0636,67.2419,66.9923,67.2063,127070.0
2022-04-29 09:30:00,75.02,76.01,75.02,75.55,17740.0,66.8676,67.75,66.8676,67.34,17740.0
2022-04-29 10:00:00,75.6,75.83,75.4,75.53,15463.0,67.3845,67.5895,67.2063,67.3221,15463.0
2022-04-29 10:30:00,75.44,75.63,75.4,75.4,30300.0,67.2419,67.4113,67.2063,67.2063,30300.0
2022-04-29 11:00:00,75.41,75.77,75.39,75.64,28655.0,67.2152,67.536,67.1973,67.4202,28655.0
2022-04-29 11:30:00,75.64,75.82,75.62,75.66,35007.0,67.4202,67.5806,67.4023,67.438,35007.0
2022-04-29 12:00:00,75.64,75.7,75.44,75.64,10547.0,67.4202,67.4737,67.2419,67.4202,10547.0
2022-04-29 12:30:00,75.62,75.72,75.5,75.65,13525.0,67.4023,67.4915,67.2954,67.4291,13525.0
2022-04-29 13:00:00,75.64,75.75,75.41,75.6,48061.0,67.4202,67.5182,67.2152,67.3845,48061.0
2022-04-29 13:30:00,75.62,75.78,75.56,75.66,19192.0,67.4023,67.545,67.3489,67.438,19192.0
2022-04-29 14:00:00,75.64,75.84,75.58,75.63,36204.0,67.4202,67.5984,67.3667,67.4113,36204.0
2022-04-29 14:30:00,75.62,75.62,75.38,75.48,20556.0,67.4023,67.4023,67.1884,67.2776,20556.0
2022-04-29 15:00:00,75.42,75.48,75.24,75.24,23030.0,67.2241,67.2776,67.0636,67.0636,23030.0
2022-04-29 15:30:00,75.2,75.35,74.72,74.73,59148.0,67.028,67.1617,66.6002,66.6091,59148.0
2022-05-02 09:30:00,75.64,75.64,74.18,74.3,11662.0,67.4202,67.4202,66.1188,66.2258,11662.0
2022-05-02 10:00:00,74.35,74.59,74.19,74.5,9695.0,66.2704,66.4843,66.1277,66.4041,9695.0
2022-05-02 10:30:00,74.34,74.59,74.13,74.28,8192.0,66.2614,66.4843,66.0743,66.208,8192.0
2022-05-02 11:00:00,74.24,74.24,73.63,73.63,9012.0,66.1723,66.1723,65.6286,65.6286,9012.0
2022-05-02 11:30:00,73.55,73.88,73.37,73.52,10840.0,65.5573,65.8514,65.3969,65.5306,10840.0
2022-05-02 12:00:00,73.47,73.67,73.36,73.58,9918.0,65.486,65.6643,65.3879,65.584,9918.0
2022-05-02 12:30:00,73.58,73.82,73.34,73.75,12713.0,65.584,65.798,65.3701,65.7356,12713.0
2022-05-02 13:00:00,73.65,74.15,73.5,73.65,34869.0,65.6464,66.0921,65.5127,65.6464,34869.0
2022-05-02 13:30:00,73.71,73.73,73.23,73.4,14792.0,65.6999,65.7177,65.2721,65.4236,14792.0
2022-05-02 14:00:00,73.39,73.58,73.22,73.29,9024.0,65.4147,65.584,65.2632,65.3256,9024.0
2022-05-02 14:30:00,73.26,73.5,73.16,73.31,34887.0,65.2988,65.5127,65.2097,65.3434,34887.0
2022-05-02 15:00:00,73.38,73.91,73.38,73.77,13119.0,65.4058,65.8782,65.4058,65.7534,13119.0
2022-05-02 15:30:00,73.8,74.01,73.67,73.73,56618.0,65.7801,65.9673,65.6643,65.7177,56618.0
2022-05-03 09:30:00,72.86,73.67,72.86,72.89,13042.0,65.7073,66.4378,65.7073,65.7343,13042.0
2022-05-03 10:00:00,72.91,73.06,72.5,73.02,20432.0,65.7524,65.8876,65.3826,65.8516,20432.0
2022-05-03 10:30:00,73.12,73.17,72.73,73.04,19627.0,65.9418,65.9868,65.59,65.8696,19627.0
2022-05-03 11:00:00,73.05,73.2,73.0,73.06,15426.0,65.8786,66.0139,65.8335,65.8876,15426.0
2022-05-03 11:30:00,73.06,73.41,72.81,72.87,16763.0,65.8876,66.2033,65.6622,65.7163,16763.0
2022-05-03 12:00:00,72.93,73.0,72.55,72.89,10123.0,65.7704,65.8335,65.4277,65.7343,10123.0
2022-05-03 12:30:00,72.85,72.94,72.67,72.74,17038.0,65.6983,65.7794,65.5359,65.5991,17038.0
2022-05-03 13:00:00,72.75,72.86,72.68,72.7,13282.0,65.6081,65.7073,65.545,65.563,13282.0
2022-05-03 13:30:00,72.75,72.85,72.7,72.74,16229.0,65.6081,65.6983,65.563,65.5991,16229.0
2022-05-03 14:00:00,72.74,72.75,72.62,72.64,23559.0,65.5991,65.6081,65.4908,65.5089,23559.0
2022-05-03 14:30:00,72.68,72.69,72.28,72.39,23356.0,65.545,65.554,65.1842,65.2834,23356.0
2022-05-03 15:00:00,72.38,72.46,71.98,71.99,31669.0,65.2744,65.3465,64.9137,64.9227,31669.0
2022-05-03 15:30:00,71.99,72.14,71.85,71.98,85703.0,64.9227,65.058,64.7964,64.9137,85703.0
2022-05-04 09:30:00,72.03,72.24,71.79,72.0,22496.0,64.9588,65.1481,64.7423,64.9317,22496.0
2022-05-04 10:00:00,71.93,72.03,71.77,71.9,61365.0,64.8686,64.9588,64.7243,64.8415,61365.0
2022-05-04 10:30:00,71.9,71.91,71.62,71.75,12273.0,64.8415,64.8505,64.589,64.7062,12273.0
2022-05-04 11:00:00,71.74,71.74,71.45,71.59,35592.0,64.6972,64.6972,64.4357,64.562,35592.0
2022-05-04 11:30:00,71.59,71.79,71.54,71.73,79082.0,64.562,64.7423,64.5169,64.6882,79082.0
2022-05-04 12:00:00,71.72,71.88,71.64,71.72,18571.0,64.6792,64.8235,64.607,64.6792,18571.0
2022-05-04 12:30:00,71.72,72.04,71.64,72.0,18471.0,64.6792,64.9678,64.607,64.9317,18471.0
2022-05-04 13:00:00,72.01,72.01,71.75,71.77,27795.0,64.9407,64.9407,64.7062,64.7243,27795.0
2022-05-04 13:30:00,71.74,72.17,71.7,72.08,14950.0,64.6972,65.085,64.6612,65.0039,14950.0
2022-05-04 14:00:00,72.2,72.33,71.89,72.12,56002.0,65.1121,65.2293,64.8325,65.0399,56002.0
2022-05-04 14:30:00,72.04,72.71,71.68,72.65,35582.0,64.9678,65.572,64.6431,65.5179,35582.0
2022-05-04 15:00:00,72.59,73.31,72.54,73.24,67206.0,65.4638,66.1131,65.4187,66.05,67206.0
2022-05-04 15:30:00,73.31,73.56,73.01,73.12,99326.0,66.1131,66.3386,65.8426,65.9418,99326.0
2022-05-05 09:30:00,71.3,72.47,71.3,71.79,65854.0,64.3004,65.3556,64.3004,64.7423,65854.0
2022-05-05 10:00:00,71.78,71.78,71.13,71.62,8287.0,64.7333,64.7333,64.1471,64.589,8287.0
2022-05-05 10:30:00,71.61,71.82,71.25,71.39,12372.0,64.58,64.7694,64.2553,64.3816,12372.0
2022-05-05 11:00:00,71.39,71.39,70.65,70.7,8436.0,64.3816,64.3816,63.7142,63.7593,8436.0
2022-05-05 11:30:00,70.75,70.99,70.67,70.85,20597.0,63.8044,64.0209,63.7323,63.8946,20597.0
2022-05-05 12:00:00,70.83,71.07,70.61,71.06,31751.0,63.8766,64.093,63.6782,64.084,31751.0
2022-05-05 12:30:00,71.02,71.02,70.75,70.96,9762.0,64.0479,64.0479,63.8044,63.9938,9762.0
2022-05-05 13:00:00,71.02,71.22,70.98,71.1,19210.0,64.0479,64.2283,64.0118,64.1201,19210.0
2022-05-05 13:30:00,71.08,71.15,70.84,71.09,14695.0,64.102,64.1652,63.8856,64.111,14695.0
2022-05-05 14:00:00,71.09,71.2,70.94,71.08,43948.0,64.111,64.2102,63.9758,64.102,43948.0
2022-05-05 14:30:00,71.05,71.15,70.88,71.13,46823.0,64.075,64.1652,63.9217,64.1471,46823.0
2022-05-05 15:00:00,71.15,71.2,70.83,70.95,18372.0,64.1652,64.2102,63.8766,63.9848,18372.0
2022-05-05 15:30:00,70.94,71.28,70.73,71.06,136047.0,63.9758,64.2824,63.7864,64.084,136047.0
2022-05-06 09:30:00,71.13,71.13,70.2,70.25,12969.0,64.1471,64.1471,63.3084,63.3535,12969.0
2022-05-06 10:00:00,70.16,70.82,70.09,70.7,19041.0,63.2723,63.8675,63.2092,63.7593,19041.0
2022-05-06 10:30:00,70.81,71.02,70.6,70.98,32648.0,63.8585,64.0479,63.6691,64.0118,32648.0
2022-05-06 11:00:00,70.97,71.28,70.88,71.18,23427.0,64.0028,64.2824,63.9217,64.1922,23427.0
2022-05-06 11:30:00,71.18,71.3,70.7,70.78,13816.0,64.1922,64.3004,63.7593,63.8315,13816.0
2022-05-06 12:00:00,70.76,70.87,70.38,70.5,20573.0,63.8134,63.9126,63.4707,63.579,20573.0
2022-05-06 12:30:00,70.49,70.53,69.98,70.18,16263.0,63.5699,63.606,63.11,63.2904,16263.0
2022-05-06 13:00:00,70.17,70.17,69.68,69.75,13827.0,63.2814,63.2814,62.8395,62.9026,13827.0
2022-05-06 13:30:00,69.78,69.83,69.16,69.2,30294.0,62.9296,62.9747,62.3705,62.4066,30294.0
2022-05-06 14:00:00,69.13,69.3,68.97,69.07,16313.0,62.3435,62.4968,62.1992,62.2893,16313.0
2022-05-06 14:30:00,69.05,69.25,68.94,68.94,27225.0,62.2713,62.4517,62.1721,62.1721,27225.0
2022-05-06 15:00:00,68.94,68.94,68.07,68.23,25663.0,62.1721,62.1721,61.3875,61.5318,25663.0
2022-05-06 15:30:00,68.28,68.8,68.26,68.38,210404.0,61.5769,62.0459,61.5589,61.6671,210404.0
2022-05-09 09:30:00,67.86,68.22,67.52,68.13,38890.0,61.1981,61.5228,60.8915,61.4416,38890.0
2022-05-09 10:00:00,68.08,68.13,67.66,67.7,25851.0,61.3965,61.4416,61.0178,61.0538,25851.0
2022-05-09 10:30:00,67.66,68.09,67.65,68.04,51277.0,61.0178,61.4056,61.0087,61.3605,51277.0
2022-05-09 11:00:00,68.05,68.14,67.95,68.0,30381.0,61.3695,61.4506,61.2793,61.3244,30381.0
2022-05-09 11:30:00,68.01,68.92,67.99,68.78,34975.0,61.3334,62.1541,61.3154,62.0278,34975.0
2022-05-09 12:00:00,68.77,68.87,68.54,68.77,36161.0,62.0188,62.109,61.8114,62.0188,36161.0
2022-05-09 12:30:00,68.79,68.81,68.51,68.51,24263.0,62.0368,62.0549,61.7843,61.7843,24263.0
2022-05-09 13:00:00,68.7,69.16,68.61,69.14,26678.0,61.9557,62.3705,61.8745,62.3525,26678.0
2022-05-09 13:30:00,69.15,69.24,68.96,69.09,30020.0,62.3615,62.4427,62.1901,62.3074,30020.0
2022-05-09 14:00:00,69.12,69.29,69.06,69.29,22833.0,62.3344,62.4877,62.2803,62.4877,22833.0
2022-05-09 14:30:00,69.24,69.7,69.06,69.63,32433.0,62.4427,62.8575,62.2803,62.7944,32433.0
2022-05-09 15:00:00,69.64,69.92,69.56,69.72,34780.0,62.8034,63.0559,62.7312,62.8755,34780.0
2022-05-09 15:30:00,69.72,69.74,69.15,69.3,87182.0,62.8755,62.8936,62.3615,62.4968,87182.0
2022-05-10 09:30:00,70.03,70.6,70.03,70.16,25372.0,63.1551,63.6691,63.1551,63.2723,25372.0
2022-05-10 10:00:00,70.22,70.3,69.99,70.08,38646.0,63.3265,63.3986,63.119,63.2002,38646.0
2022-05-10 10:30:00,70.08,70.14,69.75,70.01,53568.0,63.2002,63.2543,62.9026,63.1371,53568.0
2022-05-10 11:00:00,69.99,70.1,69.88,69.97,51541.0,63.119,63.2182,63.0198,63.101,51541.0
2022-05-10 11:30:00,69.98,70.07,69.79,69.9,66139.0,63.11,63.1912,62.9387,63.0379,66139.0
2022-05-10 12:00:00,69.93,69.97,69.73,69.75,63896.0,63.0649,63.101,62.8846,62.9026,63896.0
2022-05-10 12:30:00,69.75,70.02,69.64,69.95,48332.0,62.9026,63.1461,62.8034,63.083,48332.0
2022-05-10 13:00:00,69.97,70.17,69.9,70.03,17467.0,63.101,63.2814,63.0379,63.1551,17467.0
2022-05-10 13:30:00,70.13,70.26,70.01,70.21,18667.0,63.2453,63.3625,63.1371,63.3174,18667.0
2022-05-10 14:00:00,70.19,70.3,69.95,70.03,32500.0,63.2994,63.3986,63.083,63.1551,32500.0
2022-05-10 14:30:00,70.07,70.13,69.98,70.07,34600.0,63.1912,63.2453,63.11,63.1912,34600.0
2022-05-10 15:00:00,70.11,70.25,69.71,69.79,23754.0,63.2272,63.3535,62.8665,62.9387,23754.0
2022-05-10 15:30:00,69.84,69.86,69.44,69.86,91778.0,62.9838,63.0018,62.623,63.0018,91778.0
2022-05-11 09:30:00,70.05,70.36,69.98,70.32,30157.0,63.1731,63.4527,63.11,63.4166,30157.0
2022-05-11 10:00:00,70.44,70.76,70.29,70.53,22727.0,63.5249,63.8134,63.3896,63.606,22727.0
2022-05-11 10:30:00,70.55,70.98,70.47,70.89,17969.0,63.6241,64.0118,63.5519,63.9307,17969.0
2022-05-11 11:00:00,70.89,70.89,70.52,70.62,11038.0,63.9307,63.9307,63.597,63.6872,11038.0
2022-05-11 11:30:00,70.59,70.93,70.57,70.81,9787.0,63.6601,63.9667,63.6421,63.8585,9787.0
2022-05-11 12:00:00,70.85,71.35,70.76,70.93,29766.0,63.8946,64.3455,63.8134,63.9667,29766.0
2022-05-11 12:30:00,70.89,71.01,70.72,70.81,6431.0,63.9307,64.0389,63.7774,63.8585,6431.0
2022-05-11 13:00:00,70.83,70.85,70.69,70.78,11322.0,63.8766,63.8946,63.7503,63.8315,11322.0
2022-05-11 13:30:00,70.76,70.88,70.57,70.61,26287.0,63.8134,63.9217,63.6421,63.6782,26287.0
2022-05-11 14:00:00,70.6,70.74,70.44,70.71,75367.0,63.6691,63.7954,63.5249,63.7683,75367.0
2022-05-11 14:30:00,70.63,70.87,70.63,70.72,33717.0,63.6962,63.9126,63.6962,63.7774,33717.0
2022-05-11 15:00:00,70.75,70.78,70.58,70.7,47986.0,63.8044,63.8315,63.6511,63.7593,47986.0
2022-05-11 15:30:00,70.69,70.7,70.12,70.34,83187.0,63.7503,63.7593,63.2363,63.4347,83187.0
2022-05-12 09:30:00,70.57,70.69,70.02,70.66,14461.0,63.6421,63.7503,63.1461,63.7233,14461.0
2022-05-12 10:00:00,70.69,71.39,70.61,71.24,12137.0,63.7503,64.3816,63.6782,64.2463,12137.0
2022-05-12 10:30:00,71.29,71.86,71.16,71.83,11893.0,64.2914,64.8055,64.1742,64.7784,11893.0
2022-05-12 11:00:00,71.81,72.14,71.59,71.79,122335.0,64.7604,65.058,64.562,64.7423,122335.0
2022-05-12 11:30:00,71.75,71.82,71.53,71.79,20944.0,64.7062,64.7694,64.5078,64.7423,20944.0
2022-05-12 12:00:00,71.79,72.23,71.72,72.21,40374.0,64.7423,65.1391,64.6792,65.1211,40374.0
2022-05-12 12:30:00,72.32,72.58,72.26,72.4,12086.0,65.2203,65.4548,65.1662,65.2924,12086.0
2022-05-12 13:00:00,72.38,72.48,72.15,72.43,13967.0,65.2744,65.3646,65.067,65.3195,13967.0
2022-05-12 13:30:00,72.49,72.53,72.18,72.29,23146.0,65.3736,65.4097,65.094,65.1932,23146.0
2022-05-12 14:00:00,72.33,72.6,72.2,72.47,27712.0,65.2293,65.4728,65.1121,65.3556,27712.0
2022-05-12 14:30:00,72.47,72.74,72.1,72.12,39405.0,65.3556,65.5991,65.0219,65.0399,39405.0
2022-05-12 15:00:00,72.11,72.53,71.97,72.31,42850.0,65.0309,65.4097,64.9047,65.2113,42850.0
2022-05-12 15:30:00,72.38,72.7,72.34,72.65,91199.0,65.2744,65.563,65.2383,65.5179,91199.0
2022-05-13 09:30:00,73.32,73.32,72.57,72.61,12967.0,66.1221,66.1221,65.4457,65.4818,12967.0
2022-05-13 10:00:00,72.75,73.28,72.71,73.19,17763.0,65.6081,66.086,65.572,66.0049,17763.0
2022-05-13 10:30:00,73.19,73.19,72.89,72.92,7004.0,66.0049,66.0049,65.7343,65.7614,7004.0
2022-05-13 11:00:00,72.99,73.33,72.99,73.29,4958.0,65.8245,66.1311,65.8245,66.0951,4958.0
2022-05-13 11:30:00,73.3,73.31,73.01,73.25,13148.0,66.1041,66.1131,65.8426,66.059,13148.0
2022-05-13 12:00:00,73.27,73.44,73.25,73.27,13378.0,66.077,66.2303,66.059,66.077,13378.0
2022-05-13 12:30:00,73.27,73.6,73.26,73.56,8209.0,66.077,66.3746,66.068,66.3386,8209.0
2022-05-13 13:00:00,73.59,73.81,73.37,73.7,70394.0,66.3656,66.564,66.1672,66.4648,70394.0
2022-05-13 13:30:00,73.72,73.72,73.25,73.39,24969.0,66.4829,66.4829,66.059,66.1852,24969.0
2022-05-13 14:00:00,73.44,73.59,73.12,73.12,13625.0,66.2303,66.3656,65.9418,65.9418,13625.0
2022-05-13 14:30:00,73.14,73.74,73.14,73.74,19857.0,65.9598,66.5009,65.9598,66.5009,19857.0
2022-05-13 15:00:00,73.81,73.96,73.75,73.95,7700.0,66.564,66.6993,66.5099,66.6903,7700.0
2022-05-13 15:30:00,73.95,74.09,73.79,74.08,41179.0,66.6903,66.8165,66.546,66.8075,41179.0
2022-05-16 09:30:00,74.0,74.59,73.64,74.46,23717.0,66.7354,67.2674,66.4107,67.1502,23717.0
2022-05-16 10:00:00,74.39,74.8,74.39,74.68,10797.0,67.0871,67.4568,67.0871,67.3486,10797.0
2022-05-16 10:30:00,74.66,74.68,74.49,74.64,3402.0,67.3306,67.3486,67.1773,67.3125,3402.0
2022-05-16 11:00:00,74.58,74.77,74.57,74.77,7983.0,67.2584,67.4298,67.2494,67.4298,7983.0
2022-05-16 11:30:00,74.74,75.23,74.66,75.1,55955.0,67.4027,67.8446,67.3306,67.7274,55955.0
2022-05-16 12:00:00,75.12,75.46,75.06,75.36,8324.0,67.7454,68.052,67.6913,67.9619,8324.0
2022-05-16 12:30:00,75.38,75.6,75.33,75.53,9991.0,67.9799,68.1783,67.9348,68.1152,9991.0
2022-05-16 13:00:00,75.51,75.84,75.49,75.8,9841.0,68.0971,68.3947,68.0791,68.3587,9841.0
2022-05-16 13:30:00,75.81,76.19,75.81,76.14,16665.0,68.3677,68.7104,68.3677,68.6653,16665.0
2022-05-16 14:00:00,76.18,76.27,76.03,76.12,16787.0,68.7014,68.7825,68.5661,68.6472,16787.0
2022-05-16 14:30:00,76.16,76.53,76.12,76.38,12606.0,68.6833,69.017,68.6472,68.8817,12606.0
2022-05-16 15:00:00,76.34,76.52,76.25,76.45,37508.0,68.8456,69.008,68.7645,68.9448,37508.0
2022-05-16 15:30:00,76.47,76.49,76.16,76.19,101935.0,68.9629,68.9809,68.6833,68.7104,101935.0
2022-05-17 09:30:00,76.2,76.69,75.9,76.34,22093.0,68.7194,69.1613,68.4488,68.8456,22093.0
2022-05-17 10:00:00,76.35,76.56,76.12,76.38,37215.0,68.8547,69.044,68.6472,68.8817,37215.0
2022-05-17 10:30:00,76.35,76.89,76.33,76.69,24073.0,68.8547,69.3417,68.8366,69.1613,24073.0
2022-05-17 11:00:00,76.73,77.07,76.66,76.89,25712.0,69.1974,69.504,69.1342,69.3417,25712.0
2022-05-17 11:30:00,76.86,76.89,76.52,76.73,15214.0,69.3146,69.3417,69.008,69.1974,15214.0
2022-05-17 12:00:00,76.75,77.04,76.66,76.99,56947.0,69.2154,69.4769,69.1342,69.4318,56947.0
2022-05-17 12:30:00,77.0,77.36,76.92,77.13,39639.0,69.4409,69.7655,69.3687,69.5581,39639.0
2022-05-17 13:00:00,77.11,77.25,77.03,77.09,13461.0,69.5401,69.6663,69.4679,69.522,13461.0
2022-05-17 13:30:00,77.08,77.11,76.52,76.52,32076.0,69.513,69.5401,69.008,69.008,32076.0
2022-05-17 14:00:00,76.58,77.01,76.53,76.85,50755.0,69.0621,69.4499,69.017,69.3056,50755.0
2022-05-17 14:30:00,76.85,76.91,76.58,76.71,24910.0,69.3056,69.3597,69.0621,69.1793,24910.0
2022-05-17 15:00:00,76.7,77.02,76.58,76.87,118021.0,69.1703,69.4589,69.0621,69.3236,118021.0
2022-05-17 15:30:00,76.85,77.01,76.54,76.6,139051.0,69.3056,69.4499,69.026,69.0801,139051.0
2022-05-18 09:30:00,76.32,76.38,75.65,75.84,14273.0,68.8276,68.8817,68.2234,68.3947,14273.0
2022-05-18 10:00:00,75.85,75.9,75.54,75.56,48478.0,68.4037,68.4488,68.1242,68.1422,48478.0
2022-05-18 10:30:00,75.48,75.48,74.66,74.73,21156.0,68.0701,68.0701,67.3306,67.3937,21156.0
2022-05-18 11:00:00,74.72,74.72,74.05,74.15,34031.0,67.3847,67.3847,66.7805,66.8706,34031.0
2022-05-18 11:30:00,74.1,74.35,73.98,74.25,14399.0,66.8255,67.051,66.7173,66.9608,14399.0
2022-05-18 12:00:00,74.15,74.2,73.97,73.97,10284.0,66.8706,66.9157,66.7083,66.7083,10284.0
2022-05-18 12:30:00,73.98,74.33,73.95,74.27,18452.0,66.7173,67.033,66.6903,66.9789,18452.0
2022-05-18 13:00:00,74.26,74.34,74.12,74.17,26187.0,66.9698,67.042,66.8436,66.8887,26187.0
2022-05-18 13:30:00,74.17,74.23,74.07,74.14,31946.0,66.8887,66.9428,66.7985,66.8616,31946.0
2022-05-18 14:00:00,74.15,74.21,74.08,74.21,20154.0,66.8706,66.9247,66.8075,66.9247,20154.0
2022-05-18 14:30:00,74.2,74.27,74.05,74.08,23099.0,66.9157,66.9789,66.7805,66.8075,23099.0
2022-05-18 15:00:00,74.09,74.33,73.88,73.91,41447.0,66.8165,67.033,66.6271,66.6542,41447.0
2022-05-18 15:30:00,73.93,74.07,73.85,74.07,74692.0,66.6722,66.7985,66.6001,66.7985,74692.0
2022-05-19 09:30:00,73.63,74.12,73.63,73.81,14982.0,66.4017,66.8436,66.4017,66.564,14982.0
2022-05-19 10:00:00,73.85,74.23,73.66,74.11,82398.0,66.6001,66.9428,66.4287,66.8346,82398.0
2022-05-19 10:30:00,74.0,74.23,73.87,74.04,11412.0,66.7354,66.9428,66.6181,66.7714,11412.0
2022-05-19 11:00:00,74.08,74.09,73.88,74.07,26841.0,66.8075,66.8165,66.6271,66.7985,26841.0
2022-05-19 11:30:00,74.13,74.6,74.07,74.39,24648.0,66.8526,67.2765,66.7985,67.0871,24648.0
2022-05-19 12:00:00,74.27,74.36,73.97,74.04,24235.0,66.9789,67.06,66.7083,66.7714,24235.0
2022-05-19 12:30:00,74.05,74.33,74.01,74.3,34592.0,66.7805,67.033,66.7444,67.0059,34592.0
2022-05-19 13:00:00,74.3,74.39,74.12,74.24,9482.0,67.0059,67.0871,66.8436,66.9518,9482.0
2022-05-19 13:30:00,74.25,74.83,74.25,74.78,17787.0,66.9608,67.4839,66.9608,67.4388,17787.0
2022-05-19 14:00:00,74.78,74.85,74.59,74.8,17441.0,67.4388,67.5019,67.2674,67.4568,17441.0
2022-05-19 14:30:00,74.78,75.08,74.65,75.01,77762.0,67.4388,67.7093,67.3216,67.6462,77762.0
2022-05-19 15:00:00,75.01,75.01,74.14,74.45,75993.0,67.6462,67.6462,66.8616,67.1412,75993.0
2022-05-19 15:30:00,74.48,74.72,74.35,74.47,220556.0,67.1682,67.3847,67.051,67.1592,220556.0
2022-05-20 09:30:00,74.82,75.36,74.21,75.08,7842.0,67.4749,67.9619,66.9247,67.7093,7842.0
2022-05-20 10:00:00,75.07,75.28,74.85,75.08,11612.0,67.7003,67.8897,67.5019,67.7093,11612.0
2022-05-20 10:30:00,74.98,75.17,74.91,74.97,15706.0,67.6192,67.7905,67.556,67.6101,15706.0
2022-05-20 11:00:00,74.98,75.16,74.71,75.13,14760.0,67.6192,67.7815,67.3757,67.7544,14760.0
2022-05-20 11:30:00,75.12,75.14,74.86,74.9,33369.0,67.7454,67.7635,67.5109,67.547,33369.0
2022-05-20 12:00:00,74.99,75.18,74.7,75.11,17929.0,67.6282,67.7995,67.3666,67.7364,17929.0
2022-05-20 12:30:00,75.04,75.09,74.71,74.89,16419.0,67.6733,67.7184,67.3757,67.538,16419.0
2022-05-20 13:00:00,74.85,75.0,74.52,74.52,12604.0,67.5019,67.6372,67.2043,67.2043,12604.0
2022-05-20 13:30:00,74.39,74.73,74.39,74.62,10645.0,67.0871,67.3937,67.0871,67.2945,10645.0
2022-05-20 14:00:00,74.62,74.62,74.26,74.4,15277.0,67.2945,67.2945,66.9698,67.0961,15277.0
2022-05-20 14:30:00,74.37,74.45,74.08,74.24,14659.0,67.069,67.1412,66.8075,66.9518,14659.0
2022-05-20 15:00:00,74.25,74.32,74.02,74.28,20116.0,66.9608,67.024,66.7534,66.9879,20116.0
2022-05-20 15:30:00,74.24,74.46,74.16,74.28,64661.0,66.9518,67.1502,66.8797,66.9879,64661.0
2022-05-23 09:30:00,74.71,74.75,74.38,74.42,11860.0,67.3757,67.4117,67.0781,67.1141,11860.0
2022-05-23 10:00:00,74.36,74.41,73.98,74.27,21957.0,67.06,67.1051,66.7173,66.9789,21957.0
2022-05-23 10:30:00,74.27,74.66,74.17,74.66,15365.0,66.9789,67.3306,66.8887,67.3306,15365.0
2022-05-23 11:00:00,74.74,74.91,74.64,74.68,10200.0,67.4027,67.556,67.3125,67.3486,10200.0
2022-05-23 11:30:00,74.64,74.7,74.56,74.6,6868.0,67.3125,67.3666,67.2404,67.2765,6868.0
2022-05-23 12:00:00,74.6,74.63,74.37,74.39,9914.0,67.2765,67.3035,67.069,67.0871,9914.0
2022-05-23 12:30:00,74.34,74.44,74.26,74.43,5542.0,67.042,67.1322,66.9698,67.1232,5542.0
2022-05-23 13:00:00,74.44,74.52,74.21,74.3,12324.0,67.1322,67.2043,66.9247,67.0059,12324.0
2022-05-23 13:30:00,74.28,74.4,74.23,74.34,18391.0,66.9879,67.0961,66.9428,67.042,18391.0
2022-05-23 14:00:00,74.37,74.47,74.18,74.4,16927.0,67.069,67.1592,66.8977,67.0961,16927.0
2022-05-23 14:30:00,74.36,74.39,74.19,74.2,9060.0,67.06,67.0871,66.9067,66.9157,9060.0
2022-05-23 15:00:00,74.21,74.29,74.04,74.07,7904.0,66.9247,66.9969,66.7714,66.7985,7904.0
2022-05-23 15:30:00,74.08,74.16,73.99,74.12,30364.0,66.8075,66.8797,66.7263,66.8436,30364.0
2022-05-24 09:30:00,73.58,74.37,73.58,74.37,10045.0,66.3566,67.069,66.3566,67.069,10045.0
2022-05-24 10:00:00,74.37,74.38,73.99,74.04,9382.0,67.069,67.0781,66.7263,66.7714,9382.0
2022-05-24 10:30:00,74.08,74.14,73.93,73.94,6816.0,66.8075,66.8616,66.6722,66.6813,6816.0
2022-05-24 11:00:00,73.92,74.02,73.74,73.99,7041.0,66.6632,66.7534,66.5009,66.7263,7041.0
2022-05-24 11:30:00,73.99,74.41,73.96,74.41,12563.0,66.7263,67.1051,66.6993,67.1051,12563.0
2022-05-24 12:00:00,74.4,74.45,73.93,73.94,8811.0,67.0961,67.1412,66.6722,66.6813,8811.0
2022-05-24 12:30:00,73.98,73.99,73.86,73.9,5114.0,66.7173,66.7263,66.6091,66.6452,5114.0
2022-05-24 13:00:00,73.86,73.99,73.75,73.8,4500.0,66.6091,66.7263,66.5099,66.555,4500.0
2022-05-24 13:30:00,73.75,74.03,73.75,74.01,5473.0,66.5099,66.7624,66.5099,66.7444,5473.0
2022-05-24 14:00:00,74.04,74.15,73.98,74.1,9950.0,66.7714,66.8706,66.7173,66.8255,9950.0
2022-05-24 14:30:00,74.1,74.24,73.76,73.84,18569.0,66.8255,66.9518,66.5189,66.5911,18569.0
2022-05-24 15:00:00,73.79,74.07,73.74,73.97,11153.0,66.546,66.7985,66.5009,66.7083,11153.0
2022-05-24 15:30:00,74.01,74.3,74.0,74.22,41497.0,66.7444,67.0059,66.7354,66.9338,41497.0
2022-05-25 09:30:00,73.98,74.63,73.53,74.56,5037.0,66.7173,67.3035,66.3115,67.2404,5037.0
2022-05-25 10:00:00,74.7,74.79,74.6,74.79,7401.0,67.3666,67.4478,67.2765,67.4478,7401.0
2022-05-25 10:30:00,74.75,74.76,74.42,74.52,20069.0,67.4117,67.4208,67.1141,67.2043,20069.0
2022-05-25 11:00:00,74.54,74.54,74.29,74.48,26255.0,67.2224,67.2224,66.9969,67.1682,26255.0
2022-05-25 11:30:00,74.44,74.45,74.09,74.42,13924.0,67.1322,67.1412,66.8165,67.1141,13924.0
2022-05-25 12:00:00,74.46,74.52,74.26,74.36,15662.0,67.1502,67.2043,66.9698,67.06,15662.0
2022-05-25 12:30:00,74.41,74.52,74.36,74.48,14825.0,67.1051,67.2043,67.06,67.1682,14825.0
2022-05-25 13:00:00,74.45,74.53,74.43,74.48,6791.0,67.1412,67.2133,67.1232,67.1682,6791.0
2022-05-25 13:30:00,74.48,74.69,74.44,74.56,11652.0,67.1682,67.3576,67.1322,67.2404,11652.0
2022-05-25 14:00:00,74.55,74.68,74.32,74.49,37133.0,67.2314,67.3486,67.024,67.1773,37133.0
2022-05-25 14:30:00,74.52,74.63,74.41,74.6,24969.0,67.2043,67.3035,67.1051,67.2765,24969.0
2022-05-25 15:00:00,74.62,74.93,74.59,74.63,21166.0,67.2945,67.5741,67.2674,67.3035,21166.0
2022-05-25 15:30:00,74.62,74.62,74.24,74.36,44377.0,67.2945,67.2945,66.9518,67.06,44377.0
2022-05-26 09:30:00,74.59,74.91,74.41,74.59,8837.0,67.2674,67.556,67.1051,67.2674,8837.0
2022-05-26 10:00:00,74.55,74.93,74.55,74.81,16174.0,67.2314,67.5741,67.2314,67.4658,16174.0
2022-05-26 10:30:00,74.74,74.9,74.67,74.9,5947.0,67.4027,67.547,67.3396,67.547,5947.0
2022-05-26 11:00:00,74.85,75.01,74.76,74.77,26626.0,67.5019,67.6462,67.4208,67.4298,26626.0
2022-05-26 11:30:00,74.79,74.81,74.67,74.75,11569.0,67.4478,67.4658,67.3396,67.4117,11569.0
2022-05-26 12:00:00,74.76,74.91,74.76,74.81,7082.0,67.4208,67.556,67.4208,67.4658,7082.0
2022-05-26 12:30:00,74.79,75.18,74.76,75.07,24477.0,67.4478,67.7995,67.4208,67.7003,24477.0
2022-05-26 13:00:00,75.06,75.15,74.9,74.98,12219.0,67.6913,67.7725,67.547,67.6192,12219.0
2022-05-26 13:30:00,74.98,75.0,74.83,74.88,30672.0,67.6192,67.6372,67.4839,67.529,30672.0
2022-05-26 14:00:00,74.86,75.07,74.81,75.07,9884.0,67.5109,67.7003,67.4658,67.7003,9884.0
2022-05-26 14:30:00,75.06,75.36,75.02,75.36,12642.0,67.6913,67.9619,67.6552,67.9619,12642.0
2022-05-26 15:00:00,75.34,75.42,75.08,75.08,12404.0,67.9438,68.016,67.7093,67.7093,12404.0
2022-05-26 15:30:00,75.07,75.23,74.89,75.06,55301.0,67.7003,67.8446,67.538,67.6913,55301.0
2022-05-27 09:30:00,75.66,76.2,75.44,76.14,20077.0,68.2324,68.7194,68.034,68.6653,20077.0
2022-05-27 10:00:00,75.91,76.45,75.8,76.33,54952.0,68.4579,68.9448,68.3587,68.8366,54952.0
2022-05-27 10:30:00,76.3,76.3,75.9,76.01,15354.0,68.8096,68.8096,68.4488,68.548,15354.0
2022-05-27 11:00:00,76.02,76.17,75.8,75.8,32421.0,68.5571,68.6923,68.3587,68.3587,32421.0
2022-05-27 11:30:00,75.8,75.84,75.55,75.76,9784.0,68.3587,68.3947,68.1332,68.3226,9784.0
2022-05-27 12:00:00,75.77,75.85,75.75,75.81,3200.0,68.3316,68.4037,68.3136,68.3677,3200.0
2022-05-27 12:30:00,75.76,75.92,75.61,75.86,11434.0,68.3226,68.4669,68.1873,68.4128,11434.0
2022-05-27 13:00:00,75.82,75.93,75.79,75.8,4144.0,68.3767,68.4759,68.3496,68.3587,4144.0
2022-05-27 13:30:00,75.8,75.88,75.73,75.8,8527.0,68.3587,68.4308,68.2955,68.3587,8527.0
2022-05-27 14:00:00,75.81,75.9,75.78,75.85,9589.0,68.3677,68.4488,68.3406,68.4037,9589.0
2022-05-27 14:30:00,75.83,75.85,75.7,75.81,10961.0,68.3857,68.4037,68.2685,68.3677,10961.0
2022-05-27 15:00:00,75.78,75.82,75.65,75.72,20118.0,68.3406,68.3767,68.2234,68.2865,20118.0
2022-05-27 15:30:00,75.76,75.78,75.54,75.57,75424.0,68.3226,68.3406,68.1242,68.1512,75424.0
2022-05-31 09:30:00,75.44,75.48,74.33,74.33,77978.0,68.034,68.0701,67.033,67.033,77978.0
2022-05-31 10:00:00,74.37,74.58,74.28,74.35,28520.0,67.069,67.2584,66.9879,67.051,28520.0
2022-05-31 10:30:00,74.36,74.53,74.03,74.1,29027.0,67.06,67.2133,66.7624,66.8255,29027.0
2022-05-31 11:00:00,74.11,74.2,73.93,73.97,43160.0,66.8346,66.9157,66.6722,66.7083,43160.0
2022-05-31 11:30:00,73.95,74.28,73.91,74.24,35787.0,66.6903,66.9879,66.6542,66.9518,35787.0
2022-05-31 12:00:00,74.23,74.27,73.97,74.11,15400.0,66.9428,66.9789,66.7083,66.8346,15400.0
2022-05-31 12:30:00,74.19,74.68,74.14,74.54,28983.0,66.9067,67.3486,66.8616,67.2224,28983.0
2022-05-31 13:00:00,74.58,74.62,74.23,74.4,16774.0,67.2584,67.2945,66.9428,67.0961,16774.0
2022-05-31 13:30:00,74.41,74.47,74.24,74.37,19954.0,67.1051,67.1592,66.9518,67.069,19954.0
2022-05-31 14:00:00,74.38,74.44,74.28,74.33,21294.0,67.0781,67.1322,66.9879,67.033,21294.0
2022-05-31 14:30:00,74.32,74.34,74.01,74.15,21873.0,67.024,67.042,66.7444,66.8706,21873.0
2022-05-31 15:00:00,74.07,74.12,73.93,74.04,22404.0,66.7985,66.8436,66.6722,66.7714,22404.0
2022-05-31 15:30:00,74.06,75.35,74.05,74.82,144263.0,66.7895,67.9528,66.7805,67.4749,144263.0
2022-06-01 09:30:00,75.8,75.8,74.39,74.39,11973.0,68.3587,68.3587,67.0871,67.0871,11973.0
2022-06-01 10:00:00,74.46,74.47,73.83,73.83,15753.0,67.1502,67.1592,66.5821,66.5821,15753.0
2022-06-01 10:30:00,73.87,73.92,73.6,73.8,19325.0,66.6181,66.6632,66.3746,66.555,19325.0
2022-06-01 11:00:00,73.81,73.93,73.67,73.82,4208.0,66.564,66.6722,66.4378,66.573,4208.0
2022-06-01 11:30:00,73.95,74.08,73.78,73.8,36598.0,66.6903,66.8075,66.537,66.555,36598.0
2022-06-01 12:00:00,73.84,73.98,73.82,73.84,6653.0,66.5911,66.7173,66.573,66.5911,6653.0
2022-06-01 12:30:00,73.83,74.14,73.74,73.92,3538.0,66.5821,66.8616,66.5009,66.6632,3538.0
2022-06-01 13:00:00,73.9,74.0,73.81,73.87,6616.0,66.6452,66.7354,66.564,66.6181,6616.0
2022-06-01 13:30:00,73.88,74.08,73.82,73.85,12125.0,66.6271,66.8075,66.573,66.6001,12125.0
2022-06-01 14:00:00,73.91,74.17,73.87,73.95,8748.0,66.6542,66.8887,66.6181,66.6903,8748.0
2022-06-01 14:30:00,73.98,74.15,73.98,74.08,9654.0,66.7173,66.8706,66.7173,66.8075,9654.0
2022-06-01 15:00:00,74.05,74.16,73.95,74.1,14568.0,66.7805,66.8797,66.6903,66.8255,14568.0
2022-06-01 15:30:00,74.09,74.31,73.9,74.1,72687.0,66.8165,67.0149,66.6452,66.8255,72687.0
2022-06-02 09:30:00,74.29,74.29,73.44,73.56,18941.0,66.9969,66.9969,66.2303,66.3386,18941.0
2022-06-02 10:00:00,73.67,73.9,73.2,73.4,8427.0,66.4378,66.6452,66.0139,66.1943,8427.0
2022-06-02 10:30:00,73.28,73.59,73.28,73.4,29935.0,66.086,66.3656,66.086,66.1943,29935.0
2022-06-02 11:00:00,73.4,73.6,73.37,73.47,24874.0,66.1943,66.3746,66.1672,66.2574,24874.0
2022-06-02 11:30:00,73.4,74.4,73.38,74.16,34769.0,66.1943,67.0961,66.1762,66.8797,34769.0
2022-06-02 12:00:00,74.16,74.71,73.99,74.36,58218.0,66.8797,67.3757,66.7263,67.06,58218.0
2022-06-02 12:30:00,74.49,75.76,74.41,75.02,62304.0,67.1773,68.3226,67.1051,67.6552,62304.0
2022-06-02 13:00:00,75.01,75.71,74.97,75.59,18522.0,67.6462,68.2775,67.6101,68.1693,18522.0
2022-06-02 13:30:00,75.57,75.81,75.22,75.22,50885.0,68.1512,68.3677,67.8356,67.8356,50885.0
2022-06-02 14:00:00,75.21,76.15,75.21,75.96,45359.0,67.8266,68.6743,67.8266,68.503,45359.0
2022-06-02 14:30:00,76.01,76.13,75.81,76.01,42715.0,68.548,68.6563,68.3677,68.548,42715.0
2022-06-02 15:00:00,76.01,76.49,75.95,76.17,61271.0,68.548,68.9809,68.4939,68.6923,61271.0
2022-06-02 15:30:00,76.19,76.62,76.1,76.47,62584.0,68.7104,69.0982,68.6292,68.9629,62584.0
2022-06-03 09:30:00,76.24,76.31,75.83,76.03,6924.0,68.7555,68.8186,68.3857,68.5661,6924.0
2022-06-03 10:00:00,76.03,76.16,75.76,75.85,5485.0,68.5661,68.6833,68.3226,68.4037,5485.0
2022-06-03 10:30:00,75.79,75.82,75.57,75.67,6017.0,68.3496,68.3767,68.1512,68.2414,6017.0
2022-06-03 11:00:00,75.57,75.61,75.42,75.47,2554.0,68.1512,68.1873,68.016,68.0611,2554.0
2022-06-03 11:30:00,75.47,75.47,75.24,75.32,3010.0,68.0611,68.0611,67.8536,67.9258,3010.0
2022-06-03 12:00:00,75.31,75.4,75.28,75.4,3186.0,67.9168,67.9979,67.8897,67.9979,3186.0
2022-06-03 12:30:00,75.42,75.6,75.4,75.52,3511.0,68.016,68.1783,67.9979,68.1061,3511.0
2022-06-03 13:00:00,75.59,75.66,75.25,75.3,9769.0,68.1693,68.2324,67.8627,67.9077,9769.0
2022-06-03 13:30:00,75.32,75.56,75.21,75.56,11243.0,67.9258,68.1422,67.8266,68.1422,11243.0
2022-06-03 14:00:00,75.56,75.75,75.56,75.74,19604.0,68.1422,68.3136,68.1422,68.3045,19604.0
2022-06-03 14:30:00,75.68,75.7,75.54,75.68,12793.0,68.2504,68.2685,68.1242,68.2504,12793.0
2022-06-03 15:00:00,75.69,75.7,75.49,75.58,10161.0,68.2595,68.2685,68.0791,68.1603,10161.0
2022-06-03 15:30:00,75.63,75.72,75.57,75.71,30679.0,68.2053,68.2865,68.1512,68.2775,30679.0
2022-06-06 09:30:00,76.27,76.37,75.74,75.82,5452.0,68.7825,68.8727,68.3045,68.3767,5452.0
2022-06-06 10:00:00,75.86,75.88,75.4,75.47,9498.0,68.4128,68.4308,67.9979,68.0611,9498.0
2022-06-06 10:30:00,75.41,75.45,75.28,75.28,7139.0,68.0069,68.043,67.8897,67.8897,7139.0
2022-06-06 11:00:00,75.27,75.33,74.54,74.65,15593.0,67.8807,67.9348,67.2224,67.3216,15593.0
2022-06-06 11:30:00,74.65,74.8,74.44,74.46,16809.0,67.3216,67.4568,67.1322,67.1502,16809.0
2022-06-06 12:00:00,74.46,74.76,74.23,74.76,18757.0,67.1502,67.4208,66.9428,67.4208,18757.0
2022-06-06 12:30:00,74.69,74.88,74.69,74.88,3410.0,67.3576,67.529,67.3576,67.529,3410.0
2022-06-06 13:00:00,74.83,74.83,74.47,74.47,4257.0,67.4839,67.4839,67.1592,67.1592,4257.0
2022-06-06 13:30:00,74.49,74.77,74.45,74.54,7886.0,67.1773,67.4298,67.1412,67.2224,7886.0
2022-06-06 14:00:00,74.55,74.58,74.18,74.26,8530.0,67.2314,67.2584,66.8977,66.9698,8530.0
2022-06-06 14:30:00,74.22,74.22,73.99,74.06,15203.0,66.9338,66.9338,66.7263,66.7895,15203.0
2022-06-06 15:00:00,74.07,74.16,73.97,74.0,30986.0,66.7985,66.8797,66.7083,66.7354,30986.0
2022-06-06 15:30:00,74.02,74.13,73.76,74.0,125846.0,66.7534,66.8526,66.5189,66.7354,125846.0
2022-06-07 09:30:00,74.07,74.07,73.16,73.63,12258.0,66.7985,66.7985,65.9778,66.4017,12258.0
2022-06-07 10:00:00,73.57,73.7,73.2,73.41,15737.0,66.3476,66.4648,66.0139,66.2033,15737.0
2022-06-07 10:30:00,73.41,73.79,73.35,73.7,6746.0,66.2033,66.546,66.1492,66.4648,6746.0
2022-06-07 11:00:00,73.72,73.72,73.25,73.3,11889.0,66.4829,66.4829,66.059,66.1041,11889.0
2022-06-07 11:30:00,73.3,73.81,73.3,73.5,14319.0,66.1041,66.564,66.1041,66.2845,14319.0
2022-06-07 12:00:00,73.54,73.56,73.16,73.2,28699.0,66.3205,66.3386,65.9778,66.0139,28699.0
2022-06-07 12:30:00,73.22,73.59,73.18,73.47,16585.0,66.0319,66.3656,65.9959,66.2574,16585.0
2022-06-07 13:00:00,73.47,73.53,73.4,73.48,16954.0,66.2574,66.3115,66.1943,66.2664,16954.0
2022-06-07 13:30:00,73.49,73.51,73.31,73.36,19715.0,66.2754,66.2935,66.1131,66.1582,19715.0
2022-06-07 14:00:00,73.39,73.42,73.29,73.34,12082.0,66.1852,66.2123,66.0951,66.1402,12082.0
2022-06-07 14:30:00,73.34,73.45,73.29,73.43,26771.0,66.1402,66.2394,66.0951,66.2213,26771.0
2022-06-07 15:00:00,73.45,73.57,73.31,73.34,12340.0,66.2394,66.3476,66.1131,66.1402,12340.0
2022-06-07 15:30:00,73.34,73.61,73.33,73.55,30909.0,66.1402,66.3837,66.1311,66.3295,30909.0
2022-06-08 09:30:00,73.44,73.44,72.84,73.25,8721.0,66.2303,66.2303,65.6892,66.059,8721.0
2022-06-08 10:00:00,73.25,73.29,72.96,72.96,10375.0,66.059,66.0951,65.7975,65.7975,10375.0
2022-06-08 10:30:00,72.92,73.06,72.81,73.03,21828.0,65.7614,65.8876,65.6622,65.8606,21828.0
2022-06-08 11:00:00,73.0,73.11,72.89,72.93,13932.0,65.8335,65.9327,65.7343,65.7704,13932.0
2022-06-08 11:30:00,72.92,73.18,72.92,73.17,13883.0,65.7614,65.9959,65.7614,65.9868,13883.0
2022-06-08 12:00:00,73.12,73.21,72.82,72.87,22088.0,65.9418,66.0229,65.6712,65.7163,22088.0
2022-06-08 12:30:00,72.84,72.9,72.69,72.85,13801.0,65.6892,65.7434,65.554,65.6983,13801.0
2022-06-08 13:00:00,72.81,73.03,72.76,72.97,5889.0,65.6622,65.8606,65.6171,65.8065,5889.0
2022-06-08 13:30:00,72.97,73.07,72.79,72.97,9268.0,65.8065,65.8967,65.6442,65.8065,9268.0
2022-06-08 14:00:00,73.01,73.1,72.96,72.99,12969.0,65.8426,65.9237,65.7975,65.8245,12969.0
2022-06-08 14:30:00,73.01,73.18,72.98,73.18,12738.0,65.8426,65.9959,65.8155,65.9959,12738.0
2022-06-08 15:00:00,73.14,73.25,73.05,73.25,9461.0,65.9598,66.059,65.8786,66.059,9461.0
2022-06-08 15:30:00,73.21,73.28,72.98,73.22,34415.0,66.0229,66.086,65.8155,66.0319,34415.0
2022-06-09 09:30:00,72.93,73.2,72.65,73.09,5728.0,65.7704,66.0139,65.5179,65.9147,5728.0
2022-06-09 10:00:00,73.09,73.33,72.95,73.25,16105.0,65.9147,66.1311,65.7884,66.059,16105.0
2022-06-09 10:30:00,73.31,73.36,72.91,72.96,13184.0,66.1131,66.1582,65.7524,65.7975,13184.0
2022-06-09 11:00:00,72.93,72.98,72.85,72.89,10373.0,65.7704,65.8155,65.6983,65.7343,10373.0
2022-06-09 11:30:00,72.9,73.12,72.9,73.07,11581.0,65.7434,65.9418,65.7434,65.8967,11581.0
2022-06-09 12:00:00,73.05,73.25,73.01,73.25,11777.0,65.8786,66.059,65.8426,66.059,11777.0
2022-06-09 12:30:00,73.23,73.52,73.23,73.52,5664.0,66.041,66.3025,66.041,66.3025,5664.0
2022-06-09 13:00:00,73.48,73.49,73.42,73.47,2110.0,66.2664,66.2754,66.2123,66.2574,2110.0
2022-06-09 13:30:00,73.35,73.48,73.3,73.46,9855.0,66.1492,66.2664,66.1041,66.2484,9855.0
2022-06-09 14:00:00,73.47,73.5,73.32,73.39,10931.0,66.2574,66.2845,66.1221,66.1852,10931.0
2022-06-09 14:30:00,73.39,73.39,73.21,73.22,8783.0,66.1852,66.1852,66.0229,66.0319,8783.0
2022-06-09 15:00:00,73.22,73.3,73.11,73.12,23966.0,66.0319,66.1041,65.9327,65.9418,23966.0
2022-06-09 15:30:00,73.15,73.16,72.66,72.66,42071.0,65.9688,65.9778,65.5269,65.5269,42071.0
2022-06-10 09:30:00,71.65,71.82,71.42,71.53,9133.0,64.6161,64.7694,64.4086,64.5078,9133.0
2022-06-10 10:00:00,71.39,71.39,71.0,71.15,6390.0,64.3816,64.3816,64.0299,64.1652,6390.0
2022-06-10 10:30:00,71.09,71.63,71.08,71.39,51840.0,64.111,64.598,64.102,64.3816,51840.0
2022-06-10 11:00:00,71.34,71.38,71.15,71.15,4425.0,64.3365,64.3726,64.1652,64.1652,4425.0
2022-06-10 11:30:00,70.98,71.1,70.9,70.96,9179.0,64.0118,64.1201,63.9397,63.9938,9179.0
2022-06-10 12:00:00,70.92,71.01,70.87,70.87,4222.0,63.9577,64.0389,63.9126,63.9126,4222.0
2022-06-10 12:30:00,70.86,70.96,70.83,70.95,8767.0,63.9036,63.9938,63.8766,63.9848,8767.0
2022-06-10 13:00:00,70.92,70.92,70.82,70.92,7838.0,63.9577,63.9577,63.8675,63.9577,7838.0
2022-06-10 13:30:00,70.91,71.11,70.86,70.93,6502.0,63.9487,64.1291,63.9036,63.9667,6502.0
2022-06-10 14:00:00,70.95,71.05,70.81,70.99,9118.0,63.9848,64.075,63.8585,64.0209,9118.0
2022-06-10 14:30:00,71.02,71.02,70.84,71.0,13035.0,64.0479,64.0479,63.8856,64.0299,13035.0
2022-06-10 15:00:00,70.97,71.03,70.84,71.01,22054.0,64.0028,64.0569,63.8856,64.0389,22054.0
2022-06-10 15:30:00,70.99,71.0,70.76,70.87,85970.0,64.0209,64.0299,63.8134,63.9126,85970.0
2022-06-13 09:30:00,70.0,70.03,69.44,69.82,17411.0,63.128,63.1551,62.623,62.9657,17411.0
2022-06-13 10:00:00,69.69,69.69,69.11,69.11,11820.0,62.8485,62.8485,62.3254,62.3254,11820.0
2022-06-13 10:30:00,69.11,69.3,68.96,68.99,13019.0,62.3254,62.4968,62.1901,62.2172,13019.0
2022-06-13 11:00:00,69.03,69.78,68.98,69.78,5813.0,62.2533,62.9296,62.2082,62.9296,5813.0
2022-06-13 11:30:00,69.79,70.39,69.66,70.31,7696.0,62.9387,63.4798,62.8214,63.4076,7696.0
2022-06-13 12:00:00,70.26,70.49,70.15,70.4,9393.0,63.3625,63.5699,63.2633,63.4888,9393.0
2022-06-13 12:30:00,70.39,70.53,70.18,70.19,5499.0,63.4798,63.606,63.2904,63.2994,5499.0
2022-06-13 13:00:00,70.12,70.15,69.79,69.9,4366.0,63.2363,63.2633,62.9387,63.0379,4366.0
2022-06-13 13:30:00,69.95,70.4,69.89,70.37,13407.0,63.083,63.4888,63.0288,63.4617,13407.0
2022-06-13 14:00:00,70.33,70.4,70.22,70.36,7393.0,63.4257,63.4888,63.3265,63.4527,7393.0
2022-06-13 14:30:00,70.27,70.59,70.12,70.48,9852.0,63.3715,63.6601,63.2363,63.5609,9852.0
2022-06-13 15:00:00,70.5,70.5,70.05,70.09,12096.0,63.579,63.579,63.1731,63.2092,12096.0
2022-06-13 15:30:00,70.08,70.25,70.02,70.24,43887.0,63.2002,63.3535,63.1461,63.3445,43887.0
2022-06-14 09:30:00,70.18,70.37,69.65,69.88,19338.0,63.2904,63.4617,62.8124,63.0198,19338.0
2022-06-14 10:00:00,69.93,69.95,69.37,69.37,23894.0,63.0649,63.083,62.5599,62.5599,23894.0
2022-06-14 10:30:00,69.33,69.33,68.67,69.08,19752.0,62.5238,62.5238,61.9286,62.2984,19752.0
2022-06-14 11:00:00,69.07,69.18,68.73,68.73,10101.0,62.2893,62.3885,61.9827,61.9827,10101.0
2022-06-14 11:30:00,68.73,68.88,68.45,68.62,40094.0,61.9827,62.118,61.7302,61.8835,40094.0
2022-06-14 12:00:00,68.6,68.6,68.38,68.53,16380.0,61.8655,61.8655,61.6671,61.8024,16380.0
2022-06-14 12:30:00,68.52,68.59,68.35,68.44,15862.0,61.7933,61.8565,61.64,61.7212,15862.0
2022-06-14 13:00:00,68.47,68.71,68.46,68.62,12049.0,61.7482,61.9647,61.7392,61.8835,12049.0
2022-06-14 13:30:00,68.56,69.13,68.56,69.0,11994.0,61.8294,62.3435,61.8294,62.2262,11994.0
2022-06-14 14:00:00,68.94,69.25,68.93,69.25,6100.0,62.1721,62.4517,62.1631,62.4517,6100.0
2022-06-14 14:30:00,69.15,69.23,68.99,69.04,10500.0,62.3615,62.4336,62.2172,62.2623,10500.0
2022-06-14 15:00:00,68.99,69.04,68.73,68.85,11319.0,62.2172,62.2623,61.9827,62.0909,11319.0
2022-06-14 15:30:00,68.86,69.06,68.62,68.7,59328.0,62.1,62.2803,61.8835,61.9557,59328.0
2022-06-15 09:30:00,69.33,69.39,69.0,69.39,8127.0,62.5238,62.5779,62.2262,62.5779,8127.0
2022-06-15 10:00:00,69.46,69.46,68.91,69.04,20177.0,62.6411,62.6411,62.1451,62.2623,20177.0
2022-06-15 10:30:00,69.07,69.3,68.8,69.01,55026.0,62.2893,62.4968,62.0459,62.2352,55026.0
2022-06-15 11:00:00,68.89,68.96,68.71,68.71,7646.0,62.127,62.1901,61.9647,61.9647,7646.0
2022-06-15 11:30:00,68.72,68.9,68.69,68.84,4656.0,61.9737,62.136,61.9467,62.0819,4656.0
2022-06-15 12:00:00,68.89,68.98,68.71,68.92,5626.0,62.127,62.2082,61.9647,62.1541,5626.0
2022-06-15 12:30:00,68.91,68.94,68.62,68.7,9727.0,62.1451,62.1721,61.8835,61.9557,9727.0
2022-06-15 13:00:00,68.66,68.87,68.64,68.87,6704.0,61.9196,62.109,61.9016,62.109,6704.0
2022-06-15 13:30:00,68.83,69.07,68.73,69.07,8560.0,62.0729,62.2893,61.9827,62.2893,8560.0
2022-06-15 14:00:00,69.01,69.09,68.71,68.76,12552.0,62.2352,62.3074,61.9647,62.0098,12552.0
2022-06-15 14:30:00,68.75,69.81,68.63,69.49,9385.0,62.0008,62.9567,61.8925,62.6681,9385.0
2022-06-15 15:00:00,69.48,70.27,69.48,70.23,11166.0,62.6591,63.3715,62.6591,63.3355,11166.0
2022-06-15 15:30:00,70.27,70.28,69.84,69.91,47451.0,63.3715,63.3806,62.9838,63.0469,47451.0
2022-06-16 09:30:00,68.75,68.98,67.96,68.25,14828.0,62.0008,62.2082,61.2883,61.5498,14828.0
2022-06-16 10:00:00,68.15,68.18,67.7,68.04,12611.0,61.4597,61.4867,61.0538,61.3605,12611.0
2022-06-16 10:30:00,67.98,68.32,67.8,68.0,19518.0,61.3064,61.613,61.144,61.3244,19518.0
2022-06-16 11:00:00,68.01,68.13,67.88,68.13,15314.0,61.3334,61.4416,61.2162,61.4416,15314.0
2022-06-16 11:30:00,68.11,68.11,67.66,67.85,14572.0,61.4236,61.4236,61.0178,61.1891,14572.0
2022-06-16 12:00:00,67.9,68.33,67.83,68.33,6812.0,61.2342,61.622,61.1711,61.622,6812.0
2022-06-16 12:30:00,68.28,68.43,68.21,68.24,3112.0,61.5769,61.7122,61.5138,61.5408,3112.0
2022-06-16 13:00:00,68.28,68.64,68.27,68.64,13419.0,61.5769,61.9016,61.5679,61.9016,13419.0
2022-06-16 13:30:00,68.63,68.86,68.58,68.59,12553.0,61.8925,62.1,61.8475,61.8565,12553.0
2022-06-16 14:00:00,68.59,68.65,68.5,68.54,4757.0,61.8565,61.9106,61.7753,61.8114,4757.0
2022-06-16 14:30:00,68.52,68.64,68.5,68.55,13771.0,61.7933,61.9016,61.7753,61.8204,13771.0
2022-06-16 15:00:00,68.56,68.8,68.49,68.75,34874.0,61.8294,62.0459,61.7663,62.0008,34874.0
2022-06-16 15:30:00,68.78,68.87,68.48,68.56,40738.0,62.0278,62.109,61.7573,61.8294,40738.0
2022-06-17 09:30:00,68.69,69.2,68.67,68.68,11882.0,61.9467,62.4066,61.9286,61.9376,11882.0
2022-06-17 10:00:00,68.61,68.66,68.1,68.1,9051.0,61.8745,61.9196,61.4146,61.4146,9051.0
2022-06-17 10:30:00,68.09,68.3,67.95,68.28,6257.0,61.4056,61.5949,61.2793,61.5769,6257.0
2022-06-17 11:00:00,68.24,68.57,68.19,68.57,10261.0,61.5408,61.8384,61.4957,61.8384,10261.0
2022-06-17 11:30:00,68.51,68.69,68.31,68.42,23399.0,61.7843,61.9467,61.604,61.7032,23399.0
2022-06-17 12:00:00,68.24,68.46,68.24,68.36,6699.0,61.5408,61.7392,61.5408,61.649,6699.0
2022-06-17 12:30:00,68.36,68.72,68.36,68.72,16293.0,61.649,61.9737,61.649,61.9737,16293.0
2022-06-17 13:00:00,68.65,68.87,68.65,68.75,61332.0,61.9106,62.109,61.9106,62.0008,61332.0
2022-06-17 13:30:00,68.75,68.82,68.33,68.43,16474.0,62.0008,62.0639,61.622,61.7122,16474.0
2022-06-17 14:00:00,68.44,68.67,68.44,68.47,9180.0,61.7212,61.9286,61.7212,61.7482,9180.0
2022-06-17 14:30:00,68.48,68.66,68.46,68.61,15787.0,61.7573,61.9196,61.7392,61.8745,15787.0
2022-06-17 15:00:00,68.63,68.7,68.36,68.68,16911.0,61.8925,61.9557,61.649,61.9376,16911.0
2022-06-17 15:30:00,68.71,68.95,68.41,68.57,207494.0,61.9647,62.1811,61.6941,61.8384,207494.0
2022-06-21 09:30:00,68.83,68.95,68.31,68.68,34913.0,62.0729,62.1811,61.604,61.9376,34913.0
2022-06-21 10:00:00,68.75,68.75,68.43,68.67,13925.0,62.0008,62.0008,61.7122,61.9286,13925.0
2022-06-21 10:30:00,68.73,69.02,68.6,69.02,26782.0,61.9827,62.2443,61.8655,62.2443,26782.0
2022-06-21 11:00:00,68.95,68.95,68.72,68.72,18781.0,62.1811,62.1811,61.9737,61.9737,18781.0
2022-06-21 11:30:00,68.7,68.82,68.46,68.5,63031.0,61.9557,62.0639,61.7392,61.7753,63031.0
2022-06-21 12:00:00,68.51,68.77,68.43,68.77,26278.0,61.7843,62.0188,61.7122,62.0188,26278.0
2022-06-21 12:30:00,68.74,69.05,68.66,68.99,14033.0,61.9917,62.2713,61.9196,62.2172,14033.0
2022-06-21 13:00:00,68.96,68.96,68.75,68.78,25574.0,62.1901,62.1901,62.0008,62.0278,25574.0
2022-06-21 13:30:00,68.8,68.9,68.65,68.65,9304.0,62.0459,62.136,61.9106,61.9106,9304.0
2022-06-21 14:00:00,68.58,68.82,68.58,68.79,8217.0,61.8475,62.0639,61.8475,62.0368,8217.0
2022-06-21 14:30:00,68.81,69.01,68.75,69.01,28892.0,62.0549,62.2352,62.0008,62.2352,28892.0
2022-06-21 15:00:00,69.0,69.21,68.88,69.0,27782.0,62.2262,62.4156,62.118,62.2262,27782.0
2022-06-21 15:30:00,69.0,69.0,68.84,68.84,41355.0,62.2262,62.2262,62.0819,62.0819,41355.0
2022-06-22 09:30:00,68.31,68.8,68.31,68.6,15327.0,61.604,62.0459,61.604,61.8655,15327.0
2022-06-22 10:00:00,68.55,68.6,68.43,68.45,50211.0,61.8204,61.8655,61.7122,61.7302,50211.0
2022-06-22 10:30:00,68.43,68.7,68.41,68.52,9924.0,61.7122,61.9557,61.6941,61.7933,9924.0
2022-06-22 11:00:00,68.46,68.52,68.3,68.51,12021.0,61.7392,61.7933,61.5949,61.7843,12021.0
2022-06-22 11:30:00,68.51,68.53,68.25,68.28,14070.0,61.7843,61.8024,61.5498,61.5769,14070.0
2022-06-22 12:00:00,68.3,68.43,68.26,68.42,8976.0,61.5949,61.7122,61.5589,61.7032,8976.0
2022-06-22 12:30:00,68.44,68.52,68.29,68.34,26210.0,61.7212,61.7933,61.5859,61.631,26210.0
2022-06-22 13:00:00,68.31,68.35,68.12,68.22,28822.0,61.604,61.64,61.4326,61.5228,28822.0
2022-06-22 13:30:00,68.24,68.43,68.06,68.11,24505.0,61.5408,61.7122,61.3785,61.4236,24505.0
2022-06-22 14:00:00,68.04,68.38,67.92,68.17,19880.0,61.3605,61.6671,61.2522,61.4777,19880.0
2022-06-22 14:30:00,68.19,68.34,68.05,68.05,12939.0,61.4957,61.631,61.3695,61.3695,12939.0
2022-06-22 15:00:00,68.1,68.2,67.98,68.0,13156.0,61.4146,61.5048,61.3064,61.3244,13156.0
2022-06-22 15:30:00,68.03,68.07,67.76,67.76,64082.0,61.3514,61.3875,61.108,61.108,64082.0
2022-06-23 09:30:00,68.02,68.25,67.88,68.12,27637.0,61.3424,61.5498,61.2162,61.4326,27637.0
2022-06-23 10:00:00,68.14,68.14,67.59,67.68,38348.0,61.4506,61.4506,60.9546,61.0358,38348.0
2022-06-23 10:30:00,67.74,67.79,67.62,67.63,11525.0,61.0899,61.135,60.9817,60.9907,11525.0
2022-06-23 11:00:00,67.56,67.93,67.56,67.75,8590.0,60.9276,61.2613,60.9276,61.0989,8590.0
2022-06-23 11:30:00,67.8,67.8,67.49,67.49,8753.0,61.144,61.144,60.8645,60.8645,8753.0
2022-06-23 12:00:00,67.5,67.72,67.37,67.7,8590.0,60.8735,61.0719,60.7562,61.0538,8590.0
2022-06-23 12:30:00,67.62,67.62,67.42,67.46,9860.0,60.9817,60.9817,60.8013,60.8374,9860.0
2022-06-23 13:00:00,67.5,67.51,67.35,67.4,5143.0,60.8735,60.8825,60.7382,60.7833,5143.0
2022-06-23 13:30:00,67.42,67.54,67.38,67.48,15951.0,60.8013,60.9095,60.7653,60.8554,15951.0
2022-06-23 14:00:00,67.5,67.59,67.4,67.49,5643.0,60.8735,60.9546,60.7833,60.8645,5643.0
2022-06-23 14:30:00,67.51,67.6,67.43,67.48,6383.0,60.8825,60.9637,60.8103,60.8554,6383.0
2022-06-23 15:00:00,67.48,67.55,67.35,67.41,14944.0,60.8554,60.9186,60.7382,60.7923,14944.0
2022-06-23 15:30:00,67.4,67.47,67.15,67.15,65259.0,60.7833,60.8464,60.5578,60.5578,65259.0
2022-06-24 09:30:00,67.62,68.03,67.62,68.03,5498.0,60.9817,61.3514,60.9817,61.3514,5498.0
2022-06-24 10:00:00,67.87,68.44,67.86,68.29,42719.0,61.2072,61.7212,61.1981,61.5859,42719.0
2022-06-24 10:30:00,68.34,68.44,68.04,68.07,41050.0,61.631,61.7212,61.3605,61.3875,41050.0
2022-06-24 11:00:00,68.07,68.21,67.98,68.07,51765.0,61.3875,61.5138,61.3064,61.3875,51765.0
2022-06-24 11:30:00,68.1,68.31,67.98,68.31,53968.0,61.4146,61.604,61.3064,61.604,53968.0
2022-06-24 12:00:00,68.32,68.33,68.21,68.25,20077.0,61.613,61.622,61.5138,61.5498,20077.0
2022-06-24 12:30:00,68.28,68.39,68.22,68.38,8229.0,61.5769,61.6761,61.5228,61.6671,8229.0
2022-06-24 13:00:00,68.38,68.43,68.13,68.22,50922.0,61.6671,61.7122,61.4416,61.5228,50922.0
2022-06-24 13:30:00,68.24,68.3,68.07,68.14,47349.0,61.5408,61.5949,61.3875,61.4506,47349.0
2022-06-24 14:00:00,68.16,68.23,68.13,68.18,52195.0,61.4687,61.5318,61.4416,61.4867,52195.0
2022-06-24 14:30:00,68.17,68.18,68.12,68.15,16403.0,61.4777,61.4867,61.4326,61.4597,16403.0
2022-06-24 15:00:00,68.15,68.27,68.11,68.25,23610.0,61.4597,61.5679,61.4236,61.5498,23610.0
2022-06-24 15:30:00,68.29,68.55,68.21,68.27,117497.0,61.5859,61.8204,61.5138,61.5679,117497.0
2022-06-27 09:30:00,68.3,68.3,67.85,67.94,8064.0,61.5949,61.5949,61.1891,61.2703,8064.0
2022-06-27 10:00:00,67.94,68.37,67.93,68.29,5169.0,61.2703,61.6581,61.2613,61.5859,5169.0
2022-06-27 10:30:00,68.27,68.3,68.19,68.2,74357.0,61.5679,61.5949,61.4957,61.5048,74357.0
2022-06-27 11:00:00,68.23,68.46,68.19,68.26,94915.0,61.5318,61.7392,61.4957,61.5589,94915.0
2022-06-27 11:30:00,68.26,68.83,68.25,68.81,69815.0,61.5589,62.0729,61.5498,62.0549,69815.0
2022-06-27 12:00:00,68.79,68.79,68.66,68.66,10696.0,62.0368,62.0368,61.9196,61.9196,10696.0
2022-06-27 12:30:00,68.67,68.77,68.64,68.7,7058.0,61.9286,62.0188,61.9016,61.9557,7058.0
2022-06-27 13:00:00,68.7,68.97,68.68,68.92,19583.0,61.9557,62.1992,61.9376,62.1541,19583.0
2022-06-27 13:30:00,68.94,68.94,68.75,68.78,11188.0,62.1721,62.1721,62.0008,62.0278,11188.0
2022-06-27 14:00:00,68.75,68.98,68.74,68.97,6169.0,62.0008,62.2082,61.9917,62.1992,6169.0
2022-06-27 14:30:00,68.95,69.34,68.95,69.25,12687.0,62.1811,62.5328,62.1811,62.4517,12687.0
2022-06-27 15:00:00,69.22,69.36,69.09,69.26,26011.0,62.4246,62.5509,62.3074,62.4607,26011.0
2022-06-27 15:30:00,69.24,69.28,69.04,69.11,79333.0,62.4427,62.4787,62.2623,62.3254,79333.0
2022-06-28 09:30:00,69.65,69.68,69.1,69.17,72095.0,62.8124,62.8395,62.3164,62.3795,72095.0
2022-06-28 10:00:00,69.22,69.25,69.04,69.04,39609.0,62.4246,62.4517,62.2623,62.2623,39609.0
2022-06-28 10:30:00,68.96,68.97,68.74,68.75,8952.0,62.1901,62.1992,61.9917,62.0008,8952.0
2022-06-28 11:00:00,68.75,68.75,68.29,68.29,12435.0,62.0008,62.0008,61.5859,61.5859,12435.0
2022-06-28 11:30:00,68.32,68.34,67.56,67.8,16016.0,61.613,61.631,60.9276,61.144,16016.0
2022-06-28 12:00:00,67.75,68.64,67.75,68.64,68015.0,61.0989,61.9016,61.0989,61.9016,68015.0
2022-06-28 12:30:00,68.61,68.63,68.47,68.58,8065.0,61.8745,61.8925,61.7482,61.8475,8065.0
2022-06-28 13:00:00,68.59,68.64,68.36,68.4,58566.0,61.8565,61.9016,61.649,61.6851,58566.0
2022-06-28 13:30:00,68.4,68.4,68.18,68.23,25874.0,61.6851,61.6851,61.4867,61.5318,25874.0
2022-06-28 14:00:00,68.3,68.34,68.03,68.04,22545.0,61.5949,61.631,61.3514,61.3605,22545.0
2022-06-28 14:30:00,68.04,68.1,67.81,67.91,19934.0,61.3605,61.4146,61.153,61.2432,19934.0
2022-06-28 15:00:00,67.92,67.95,67.63,67.65,23876.0,61.2522,61.2793,60.9907,61.0087,23876.0
2022-06-28 15:30:00,67.67,67.78,67.39,67.4,114778.0,61.0268,61.126,60.7743,60.7833,114778.0
2022-06-29 09:30:00,67.68,67.7,66.99,67.01,74588.0,61.0358,61.0538,60.4135,60.4316,74588.0
2022-06-29 10:00:00,67.04,67.36,67.01,67.28,47648.0,60.4586,60.7472,60.4316,60.6751,47648.0
2022-06-29 10:30:00,67.32,67.32,67.03,67.21,12757.0,60.7111,60.7111,60.4496,60.6119,12757.0
2022-06-29 11:00:00,67.19,67.21,67.04,67.12,14989.0,60.5939,60.6119,60.4586,60.5308,14989.0
2022-06-29 11:30:00,67.1,67.75,67.05,67.68,21370.0,60.5127,61.0989,60.4677,61.0358,21370.0
2022-06-29 12:00:00,67.73,67.75,67.6,67.7,23893.0,61.0809,61.0989,60.9637,61.0538,23893.0
2022-06-29 12:30:00,67.7,67.82,67.63,67.74,18745.0,61.0538,61.1621,60.9907,61.0899,18745.0
2022-06-29 13:00:00,67.72,67.72,67.42,67.58,15650.0,61.0719,61.0719,60.8013,60.9456,15650.0
2022-06-29 13:30:00,67.59,67.69,67.57,67.64,49531.0,60.9546,61.0448,60.9366,60.9997,49531.0
2022-06-29 14:00:00,67.65,67.69,67.48,67.54,66321.0,61.0087,61.0448,60.8554,60.9095,66321.0
2022-06-29 14:30:00,67.54,67.55,67.23,67.53,23629.0,60.9095,60.9186,60.63,60.9005,23629.0
2022-06-29 15:00:00,67.52,67.54,67.25,67.36,32953.0,60.8915,60.9095,60.648,60.7472,32953.0
2022-06-29 15:30:00,67.39,67.66,67.21,67.43,102871.0,60.7743,61.0178,60.6119,60.8103,102871.0
2022-06-30 09:30:00,66.65,66.87,65.82,66.14,36119.0,60.1069,60.3053,59.3584,59.647,36119.0
2022-06-30 10:00:00,66.08,66.29,66.07,66.2,8022.0,59.5929,59.7823,59.5839,59.7011,8022.0
2022-06-30 10:30:00,66.24,66.45,66.24,66.36,5136.0,59.7372,59.9266,59.7372,59.8454,5136.0
2022-06-30 11:00:00,66.35,66.59,66.23,66.59,9769.0,59.8364,60.0528,59.7282,60.0528,9769.0
2022-06-30 11:30:00,66.68,66.94,66.52,66.9,16745.0,60.134,60.3685,59.9897,60.3324,16745.0
2022-06-30 12:00:00,66.9,67.28,66.79,67.18,15116.0,60.3324,60.6751,60.2332,60.5849,15116.0
2022-06-30 12:30:00,67.18,67.28,67.1,67.17,9236.0,60.5849,60.6751,60.5127,60.5759,9236.0
2022-06-30 13:00:00,67.17,67.28,67.04,67.28,18816.0,60.5759,60.6751,60.4586,60.6751,18816.0
2022-06-30 13:30:00,67.27,67.59,67.13,67.57,21843.0,60.6661,60.9546,60.5398,60.9366,21843.0
2022-06-30 14:00:00,67.54,67.67,67.4,67.58,12499.0,60.9095,61.0268,60.7833,60.9456,12499.0
2022-06-30 14:30:00,67.58,67.73,67.38,67.38,32672.0,60.9456,61.0809,60.7653,60.7653,32672.0
2022-06-30 15:00:00,67.4,67.49,67.2,67.4,38853.0,60.7833,60.8645,60.6029,60.7833,38853.0
2022-06-30 15:30:00,67.4,67.61,67.26,67.52,105100.0,60.7833,60.9727,60.657,60.8915,105100.0
2022-07-01 09:30:00,66.82,67.98,66.77,67.59,17796.0,60.2602,61.3064,60.2151,60.9546,17796.0
2022-07-01 10:00:00,67.76,67.82,67.15,67.28,4764.0,61.108,61.1621,60.5578,60.6751,4764.0
2022-07-01 10:30:00,67.23,67.57,67.17,67.39,12452.0,60.63,60.9366,60.5759,60.7743,12452.0
2022-07-01 11:00:00,67.43,67.81,67.34,67.79,59847.0,60.8103,61.153,60.7292,61.135,59847.0
2022-07-01 11:30:00,67.73,68.04,67.73,67.87,9216.0,61.0809,61.3605,61.0809,61.2072,9216.0
2022-07-01 12:00:00,67.89,68.04,67.82,67.95,8342.0,61.2252,61.3605,61.1621,61.2793,8342.0
2022-07-01 12:30:00,67.95,68.0,67.72,67.83,5032.0,61.2793,61.3244,61.0719,61.1711,5032.0
2022-07-01 13:00:00,67.86,68.37,67.83,68.27,7364.0,61.1981,61.6581,61.1711,61.5679,7364.0
2022-07-01 13:30:00,68.26,68.57,68.25,68.5,10017.0,61.5589,61.8384,61.5498,61.7753,10017.0
2022-07-01 14:00:00,68.57,68.74,68.52,68.67,10106.0,61.8384,61.9917,61.7933,61.9286,10106.0
2022-07-01 14:30:00,68.67,68.69,68.5,68.67,11710.0,61.9286,61.9467,61.7753,61.9286,11710.0
2022-07-01 15:00:00,68.68,68.76,68.63,68.67,11711.0,61.9376,62.0098,61.8925,61.9286,11711.0
2022-07-01 15:30:00,68.7,68.76,68.51,68.71,49946.0,61.9557,62.0098,61.7843,61.9647,49946.0
2022-07-05 09:30:00,68.46,68.85,66.16,66.24,132843.0,61.7392,62.0909,59.665,59.7372,132843.0
2022-07-05 10:00:00,66.26,66.3,65.81,65.86,110733.0,59.7552,59.7913,59.3494,59.3945,110733.0
2022-07-05 10:30:00,65.83,66.16,65.43,65.57,42627.0,59.3674,59.665,59.0067,59.1329,42627.0
2022-07-05 11:00:00,65.64,65.7,65.18,65.19,50898.0,59.1961,59.2502,58.7812,58.7902,50898.0
2022-07-05 11:30:00,65.15,65.26,64.93,65.03,35947.0,58.7542,58.8534,58.5558,58.646,35947.0
2022-07-05 12:00:00,64.92,65.19,64.74,64.91,29375.0,58.5468,58.7902,58.3844,58.5377,29375.0
2022-07-05 12:30:00,64.88,65.08,64.88,64.97,36605.0,58.5107,58.691,58.5107,58.5918,36605.0
2022-07-05 13:00:00,64.95,65.13,64.76,64.83,29333.0,58.5738,58.7361,58.4025,58.4656,29333.0
2022-07-05 13:30:00,64.78,64.78,64.3,64.34,31929.0,58.4205,58.4205,57.9876,58.0237,31929.0
2022-07-05 14:00:00,64.31,64.54,64.25,64.4,44587.0,57.9966,58.2041,57.9425,58.0778,44587.0
2022-07-05 14:30:00,64.41,64.69,64.24,64.28,41571.0,58.0868,58.3393,57.9335,57.9696,41571.0
2022-07-05 15:00:00,64.26,64.57,63.86,64.52,101658.0,57.9515,58.2311,57.5908,58.186,101658.0
2022-07-05 15:30:00,64.53,64.54,64.3,64.5,115978.0,58.195,58.2041,57.9876,58.168,115978.0
2022-07-06 09:30:00,64.37,64.51,63.64,63.66,33200.0,58.0507,58.177,57.3924,57.4105,33200.0
2022-07-06 10:00:00,63.63,63.66,62.88,62.96,33118.0,57.3834,57.4105,56.707,56.7792,33118.0
2022-07-06 10:30:00,63.02,63.09,62.83,63.06,80293.0,56.8333,56.8964,56.6619,56.8694,80293.0
2022-07-06 11:00:00,63.04,63.04,62.68,62.85,30665.0,56.8513,56.8513,56.5267,56.68,30665.0
2022-07-06 11:30:00,62.8,62.83,62.41,62.48,273738.0,56.6349,56.6619,56.2832,56.3463,273738.0
2022-07-06 12:00:00,62.48,62.58,62.1,62.58,34008.0,56.3463,56.4365,56.0036,56.4365,34008.0
2022-07-06 12:30:00,62.6,62.6,62.12,62.26,12058.0,56.4545,56.4545,56.0216,56.1479,12058.0
2022-07-06 13:00:00,62.25,62.28,61.98,62.08,117375.0,56.1389,56.1659,55.8954,55.9856,117375.0
2022-07-06 13:30:00,62.1,62.25,62.02,62.13,36104.0,56.0036,56.1389,55.9315,56.0307,36104.0
2022-07-06 14:00:00,62.1,62.18,61.77,61.8,42006.0,56.0036,56.0757,55.706,55.733,42006.0
2022-07-06 14:30:00,61.86,61.99,61.69,61.7,26913.0,55.7872,55.9044,55.6338,55.6429,26913.0
2022-07-06 15:00:00,61.74,61.83,61.63,61.67,368779.0,55.6789,55.7601,55.5797,55.6158,368779.0
2022-07-06 15:30:00,61.67,61.69,61.37,61.55,305807.0,55.6158,55.6338,55.3453,55.5076,305807.0
2022-07-07 09:30:00,61.52,62.12,61.52,62.01,16454.0,55.4805,56.0216,55.4805,55.9224,16454.0
2022-07-07 10:00:00,62.02,62.08,61.23,61.23,38037.0,55.9315,55.9856,55.219,55.219,38037.0
2022-07-07 10:30:00,61.16,61.19,60.52,60.54,38868.0,55.1559,55.1829,54.5787,54.5967,38868.0
2022-07-07 11:00:00,60.51,60.81,60.36,60.66,20887.0,54.5697,54.8402,54.4344,54.705,20887.0
2022-07-07 11:30:00,60.66,60.66,60.42,60.46,39160.0,54.705,54.705,54.4885,54.5246,39160.0
2022-07-07 12:00:00,60.46,60.63,60.44,60.56,33950.0,54.5246,54.6779,54.5066,54.6148,33950.0
2022-07-07 12:30:00,60.55,60.59,60.46,60.58,37663.0,54.6058,54.6418,54.5246,54.6328,37663.0
2022-07-07 13:00:00,60.57,60.79,60.57,60.62,18300.0,54.6238,54.8222,54.6238,54.6689,18300.0
2022-07-07 13:30:00,60.63,60.63,60.51,60.6,18417.0,54.6779,54.6779,54.5697,54.6509,18417.0
2022-07-07 14:00:00,60.6,60.62,60.21,60.22,15704.0,54.6509,54.6689,54.2991,54.3082,15704.0
2022-07-07 14:30:00,60.19,60.31,60.12,60.23,22342.0,54.2811,54.3893,54.218,54.3172,22342.0
2022-07-07 15:00:00,60.23,60.52,60.19,60.42,232333.0,54.3172,54.5787,54.2811,54.4885,232333.0
2022-07-07 15:30:00,60.44,60.48,60.28,60.28,49766.0,54.5066,54.5426,54.3623,54.3623,49766.0
2022-07-08 09:30:00,60.49,60.78,59.95,60.07,27292.0,54.5517,54.8132,54.0647,54.1729,27292.0
2022-07-08 10:00:00,60.14,60.17,59.77,60.03,50925.0,54.236,54.2631,53.9023,54.1368,50925.0
2022-07-08 10:30:00,60.05,60.55,60.05,60.49,45561.0,54.1548,54.6058,54.1548,54.5517,45561.0
2022-07-08 11:00:00,60.52,60.55,60.2,60.22,49454.0,54.5787,54.6058,54.2901,54.3082,49454.0
2022-07-08 11:30:00,60.25,60.54,60.25,60.5,22071.0,54.3352,54.5967,54.3352,54.5607,22071.0
2022-07-08 12:00:00,60.51,60.53,60.35,60.43,23602.0,54.5697,54.5877,54.4254,54.4975,23602.0
2022-07-08 12:30:00,60.43,60.5,60.19,60.19,78481.0,54.4975,54.5607,54.2811,54.2811,78481.0
2022-07-08 13:00:00,60.17,60.44,60.17,60.44,27803.0,54.2631,54.5066,54.2631,54.5066,27803.0
2022-07-08 13:30:00,60.45,60.52,60.35,60.5,41867.0,54.5156,54.5787,54.4254,54.5607,41867.0
2022-07-08 14:00:00,60.5,60.55,60.39,60.42,43795.0,54.5607,54.6058,54.4615,54.4885,43795.0
2022-07-08 14:30:00,60.42,60.45,60.28,60.41,31273.0,54.4885,54.5156,54.3623,54.4795,31273.0
2022-07-08 15:00:00,60.41,60.52,60.31,60.42,59856.0,54.4795,54.5787,54.3893,54.4885,59856.0
2022-07-08 15:30:00,60.43,60.58,60.36,60.54,85168.0,54.4975,54.6328,54.4344,54.5967,85168.0
2022-07-11 09:30:00,59.75,60.35,59.25,59.68,60819.0,53.8843,54.4254,53.4334,53.8212,60819.0
2022-07-11 10:00:00,59.74,59.88,59.52,59.54,10459.0,53.8753,54.0015,53.6769,53.6949,10459.0
2022-07-11 10:30:00,59.53,59.67,59.44,59.63,35713.0,53.6859,53.8122,53.6047,53.7761,35713.0
2022-07-11 11:00:00,59.64,59.87,59.54,59.82,19765.0,53.7851,53.9925,53.6949,53.9474,19765.0
2022-07-11 11:30:00,59.81,59.83,59.67,59.67,13569.0,53.9384,53.9564,53.8122,53.8122,13569.0
2022-07-11 12:00:00,59.67,59.7,59.54,59.66,37272.0,53.8122,53.8392,53.6949,53.8031,37272.0
2022-07-11 12:30:00,59.65,59.66,59.58,59.64,15195.0,53.7941,53.8031,53.731,53.7851,15195.0
2022-07-11 13:00:00,59.63,59.69,59.6,59.62,16595.0,53.7761,53.8302,53.749,53.7671,16595.0
2022-07-11 13:30:00,59.63,59.68,59.56,59.6,20627.0,53.7761,53.8212,53.713,53.749,20627.0
2022-07-11 14:00:00,59.61,59.62,59.47,59.6,27001.0,53.758,53.7671,53.6318,53.749,27001.0
2022-07-11 14:30:00,59.58,59.68,59.44,59.64,23366.0,53.731,53.8212,53.6047,53.7851,23366.0
2022-07-11 15:00:00,59.61,59.63,59.38,59.52,47838.0,53.758,53.7761,53.5506,53.6769,47838.0
2022-07-11 15:30:00,59.53,59.93,59.51,59.7,633420.0,53.6859,54.0466,53.6679,53.8392,633420.0
2022-07-12 09:30:00,59.5,60.65,59.5,60.05,48838.0,53.6588,54.6959,53.6588,54.1548,48838.0
2022-07-12 10:00:00,59.99,60.22,59.98,60.1,37997.0,54.1007,54.3082,54.0917,54.1999,37997.0
2022-07-12 10:30:00,60.1,60.14,59.91,59.97,40353.0,54.1999,54.236,54.0286,54.0827,40353.0
2022-07-12 11:00:00,59.94,60.1,59.94,60.0,106352.0,54.0556,54.1999,54.0556,54.1098,106352.0
2022-07-12 11:30:00,60.0,60.36,59.96,60.29,61731.0,54.1098,54.4344,54.0737,54.3713,61731.0
2022-07-12 12:00:00,60.32,60.35,60.15,60.27,46610.0,54.3983,54.4254,54.245,54.3532,46610.0
2022-07-12 12:30:00,60.26,60.31,60.17,60.19,41759.0,54.3442,54.3893,54.2631,54.2811,41759.0
2022-07-12 13:00:00,60.2,60.28,60.03,60.1,32813.0,54.2901,54.3623,54.1368,54.1999,32813.0
2022-07-12 13:30:00,60.12,60.17,59.99,60.15,92636.0,54.218,54.2631,54.1007,54.245,92636.0
2022-07-12 14:00:00,60.16,60.2,60.08,60.11,37154.0,54.254,54.2901,54.1819,54.209,37154.0
2022-07-12 14:30:00,60.1,60.12,59.98,59.99,40236.0,54.1999,54.218,54.0917,54.1007,40236.0
2022-07-12 15:00:00,59.98,60.03,59.75,59.76,33720.0,54.0917,54.1368,53.8843,53.8933,33720.0
2022-07-12 15:30:00,59.77,60.03,59.74,59.89,92890.0,53.9023,54.1368,53.8753,54.0106,92890.0
2022-07-13 09:30:00,59.36,60.0,59.33,59.56,76149.0,53.5326,54.1098,53.5055,53.713,76149.0
2022-07-13 10:00:00,59.55,59.56,59.28,59.36,20636.0,53.7039,53.713,53.4604,53.5326,20636.0
2022-07-13 10:30:00,59.35,60.1,59.31,59.96,19600.0,53.5236,54.1999,53.4875,54.0737,19600.0
2022-07-13 11:00:00,59.99,60.05,59.81,59.83,16191.0,54.1007,54.1548,53.9384,53.9564,16191.0
2022-07-13 11:30:00,59.84,59.96,59.67,59.88,24157.0,53.9655,54.0737,53.8122,54.0015,24157.0
2022-07-13 12:00:00,59.88,60.53,59.88,60.53,24656.0,54.0015,54.5877,54.0015,54.5877,24656.0
2022-07-13 12:30:00,60.5,60.73,60.4,60.67,23453.0,54.5607,54.7681,54.4705,54.714,23453.0
2022-07-13 13:00:00,60.68,60.87,60.49,60.53,22842.0,54.723,54.8943,54.5517,54.5877,22842.0
2022-07-13 13:30:00,60.53,60.69,60.44,60.65,18163.0,54.5877,54.732,54.5066,54.6959,18163.0
2022-07-13 14:00:00,60.63,60.63,60.46,60.52,16633.0,54.6779,54.6779,54.5246,54.5787,16633.0
2022-07-13 14:30:00,60.53,60.63,60.39,60.47,24118.0,54.5877,54.6779,54.4615,54.5336,24118.0
2022-07-13 15:00:00,60.46,60.46,60.3,60.32,14265.0,54.5246,54.5246,54.3803,54.3983,14265.0
2022-07-13 15:30:00,60.33,60.37,60.21,60.31,71203.0,54.4074,54.4434,54.2991,54.3893,71203.0
2022-07-14 09:30:00,59.78,59.87,58.94,59.24,129829.0,53.9114,53.9925,53.1538,53.4244,129829.0
2022-07-14 10:00:00,59.23,59.47,59.19,59.42,36996.0,53.4153,53.6318,53.3793,53.5867,36996.0
2022-07-14 10:30:00,59.39,59.45,59.19,59.26,46811.0,53.5596,53.6137,53.3793,53.4424,46811.0
2022-07-14 11:00:00,59.3,59.52,59.28,59.48,21791.0,53.4785,53.6769,53.4604,53.6408,21791.0
2022-07-14 11:30:00,59.48,59.85,59.38,59.71,18428.0,53.6408,53.9745,53.5506,53.8482,18428.0
2022-07-14 12:00:00,59.7,59.77,59.39,59.39,16443.0,53.8392,53.9023,53.5596,53.5596,16443.0
2022-07-14 12:30:00,59.44,59.52,59.4,59.4,28740.0,53.6047,53.6769,53.5687,53.5687,28740.0
2022-07-14 13:00:00,59.42,59.62,59.31,59.6,203135.0,53.5867,53.7671,53.4875,53.749,203135.0
2022-07-14 13:30:00,59.6,59.67,59.37,59.5,34998.0,53.749,53.8122,53.5416,53.6588,34998.0
2022-07-14 14:00:00,59.48,59.7,59.42,59.7,19978.0,53.6408,53.8392,53.5867,53.8392,19978.0
2022-07-14 14:30:00,59.7,59.88,59.69,59.8,19363.0,53.8392,54.0015,53.8302,53.9294,19363.0
2022-07-14 15:00:00,59.78,59.87,59.62,59.69,31357.0,53.9114,53.9925,53.7671,53.8302,31357.0
2022-07-14 15:30:00,59.69,59.76,59.57,59.59,83870.0,53.8302,53.8933,53.722,53.74,83870.0
2022-07-15 09:30:00,60.39,60.47,60.11,60.24,42447.0,54.4615,54.5336,54.209,54.3262,42447.0
2022-07-15 10:00:00,60.28,60.42,60.21,60.33,20644.0,54.3623,54.4885,54.2991,54.4074,20644.0
2022-07-15 10:30:00,60.34,61.0,60.32,60.93,33577.0,54.4164,55.0116,54.3983,54.9485,33577.0
2022-07-15 11:00:00,60.94,61.0,60.73,60.86,21013.0,54.9575,55.0116,54.7681,54.8853,21013.0
2022-07-15 11:30:00,60.86,60.94,60.75,60.79,27651.0,54.8853,54.9575,54.7861,54.8222,27651.0
2022-07-15 12:00:00,60.81,60.82,60.71,60.79,16848.0,54.8402,54.8493,54.7501,54.8222,16848.0
2022-07-15 12:30:00,60.78,60.81,60.68,60.74,21619.0,54.8132,54.8402,54.723,54.7771,21619.0
2022-07-15 13:00:00,60.75,60.81,60.68,60.77,50171.0,54.7861,54.8402,54.723,54.8042,50171.0
2022-07-15 13:30:00,60.78,60.86,60.72,60.73,17974.0,54.8132,54.8853,54.7591,54.7681,17974.0
2022-07-15 14:00:00,60.79,60.83,60.77,60.8,16102.0,54.8222,54.8583,54.8042,54.8312,16102.0
2022-07-15 14:30:00,60.8,60.89,60.76,60.83,16181.0,54.8312,54.9124,54.7951,54.8583,16181.0
2022-07-15 15:00:00,60.84,60.89,60.79,60.79,23620.0,54.8673,54.9124,54.8222,54.8222,23620.0
2022-07-15 15:30:00,60.79,60.85,60.62,60.81,85480.0,54.8222,54.8763,54.6689,54.8402,85480.0
2022-07-18 09:30:00,60.84,60.95,60.45,60.57,18366.0,54.8673,54.9665,54.5156,54.6238,18366.0
2022-07-18 10:00:00,60.58,60.76,60.47,60.76,11143.0,54.6328,54.7951,54.5336,54.7951,11143.0
2022-07-18 10:30:00,60.74,61.1,60.74,61.1,51636.0,54.7771,55.1018,54.7771,55.1018,51636.0
2022-07-18 11:00:00,61.11,61.11,60.79,60.86,20270.0,55.1108,55.1108,54.8222,54.8853,20270.0
2022-07-18 11:30:00,60.84,60.84,60.57,60.6,16121.0,54.8673,54.8673,54.6238,54.6509,16121.0
2022-07-18 12:00:00,60.61,60.64,60.57,60.61,9564.0,54.6599,54.6869,54.6238,54.6599,9564.0
2022-07-18 12:30:00,60.61,60.64,60.4,60.41,29437.0,54.6599,54.6869,54.4705,54.4795,29437.0
2022-07-18 13:00:00,60.41,60.49,60.35,60.43,10922.0,54.4795,54.5517,54.4254,54.4975,10922.0
2022-07-18 13:30:00,60.4,60.52,60.34,60.42,10159.0,54.4705,54.5787,54.4164,54.4885,10159.0
2022-07-18 14:00:00,60.41,60.43,60.29,60.31,13158.0,54.4795,54.4975,54.3713,54.3893,13158.0
2022-07-18 14:30:00,60.28,60.37,60.09,60.14,16411.0,54.3623,54.4434,54.1909,54.236,16411.0
2022-07-18 15:00:00,60.14,60.15,59.6,59.61,27273.0,54.236,54.245,53.749,53.758,27273.0
2022-07-18 15:30:00,59.6,59.72,59.39,59.49,95192.0,53.749,53.8572,53.5596,53.6498,95192.0
2022-07-19 09:30:00,59.75,60.42,59.75,60.06,17541.0,53.8843,54.4885,53.8843,54.1639,17541.0
2022-07-19 10:00:00,59.89,60.05,59.63,59.79,31719.0,54.0106,54.1548,53.7761,53.9204,31719.0
2022-07-19 10:30:00,59.78,59.84,59.5,59.71,42230.0,53.9114,53.9655,53.6588,53.8482,42230.0
2022-07-19 11:00:00,59.71,59.71,59.37,59.44,14721.0,53.8482,53.8482,53.5416,53.6047,14721.0
2022-07-19 11:30:00,59.44,59.65,59.42,59.57,18175.0,53.6047,53.7941,53.5867,53.722,18175.0
2022-07-19 12:00:00,59.58,59.78,59.5,59.71,37789.0,53.731,53.9114,53.6588,53.8482,37789.0
2022-07-19 12:30:00,59.72,60.11,59.71,59.95,98217.0,53.8572,54.209,53.8482,54.0647,98217.0
2022-07-19 13:00:00,59.97,60.14,59.91,60.05,65673.0,54.0827,54.236,54.0286,54.1548,65673.0
2022-07-19 13:30:00,60.11,60.14,60.02,60.05,55040.0,54.209,54.236,54.1278,54.1548,55040.0
2022-07-19 14:00:00,60.07,60.08,60.02,60.04,39607.0,54.1729,54.1819,54.1278,54.1458,39607.0
2022-07-19 14:30:00,60.04,60.09,59.97,60.01,31120.0,54.1458,54.1909,54.0827,54.1188,31120.0
2022-07-19 15:00:00,60.02,60.36,59.97,60.35,44191.0,54.1278,54.4344,54.0827,54.4254,44191.0
2022-07-19 15:30:00,60.36,60.51,60.31,60.47,62251.0,54.4344,54.5697,54.3893,54.5336,62251.0
2022-07-20 09:30:00,60.78,60.78,60.23,60.23,16478.0,54.8132,54.8132,54.3172,54.3172,16478.0
2022-07-20 10:00:00,60.23,60.42,60.14,60.38,31186.0,54.3172,54.4885,54.236,54.4525,31186.0
2022-07-20 10:30:00,60.36,60.43,60.19,60.26,13320.0,54.4344,54.4975,54.2811,54.3442,13320.0
2022-07-20 11:00:00,60.28,60.32,60.07,60.11,25198.0,54.3623,54.3983,54.1729,54.209,25198.0
2022-07-20 11:30:00,60.11,60.15,59.9,60.1,52359.0,54.209,54.245,54.0196,54.1999,52359.0
2022-07-20 12:00:00,60.11,60.32,60.02,60.03,33695.0,54.209,54.3983,54.1278,54.1368,33695.0
2022-07-20 12:30:00,60.03,60.09,59.86,59.93,25002.0,54.1368,54.1909,53.9835,54.0466,25002.0
2022-07-20 13:00:00,59.91,59.93,59.5,59.55,18794.0,54.0286,54.0466,53.6588,53.7039,18794.0
2022-07-20 13:30:00,59.6,59.65,59.34,59.46,346706.0,53.749,53.7941,53.5145,53.6228,346706.0
2022-07-20 14:00:00,59.47,59.84,59.47,59.84,11977.0,53.6318,53.9655,53.6318,53.9655,11977.0
2022-07-20 14:30:00,59.85,60.19,59.82,60.14,14082.0,53.9745,54.2811,53.9474,54.236,14082.0
2022-07-20 15:00:00,60.15,60.19,60.0,60.03,9986.0,54.245,54.2811,54.1098,54.1368,9986.0
2022-07-20 15:30:00,60.03,60.04,59.71,59.71,65121.0,54.1368,54.1458,53.8482,53.8482,65121.0
2022-07-21 09:30:00,59.32,60.12,59.3,59.42,9884.0,53.4965,54.218,53.4785,53.5867,9884.0
2022-07-21 10:00:00,59.43,59.43,58.73,58.73,17005.0,53.5957,53.5957,52.9644,52.9644,17005.0
2022-07-21 10:30:00,58.79,59.04,58.79,58.97,17492.0,53.0185,53.244,53.0185,53.1809,17492.0
2022-07-21 11:00:00,59.07,59.12,58.98,59.11,18465.0,53.2711,53.3161,53.1899,53.3071,18465.0
2022-07-21 11:30:00,59.12,59.24,58.9,58.9,25803.0,53.3161,53.4244,53.1177,53.1177,25803.0
2022-07-21 12:00:00,58.93,58.94,58.8,58.92,15596.0,53.1448,53.1538,53.0276,53.1358,15596.0
2022-07-21 12:30:00,58.94,58.99,58.82,58.96,9784.0,53.1538,53.1989,53.0456,53.1719,9784.0
2022-07-21 13:00:00,58.94,59.0,58.92,58.95,6630.0,53.1538,53.2079,53.1358,53.1628,6630.0
2022-07-21 13:30:00,58.94,58.96,58.76,58.77,10853.0,53.1538,53.1719,52.9915,53.0005,10853.0
2022-07-21 14:00:00,58.75,59.07,58.73,59.03,18293.0,52.9825,53.2711,52.9644,53.235,18293.0
2022-07-21 14:30:00,59.03,59.05,58.97,59.0,10344.0,53.235,53.253,53.1809,53.2079,10344.0
2022-07-21 15:00:00,59.01,59.11,58.99,59.04,17825.0,53.2169,53.3071,53.1989,53.244,17825.0
2022-07-21 15:30:00,59.04,59.28,58.99,59.13,58789.0,53.244,53.4604,53.1989,53.3252,58789.0
2022-07-22 09:30:00,59.26,59.53,59.1,59.21,7395.0,53.4424,53.6859,53.2981,53.3973,7395.0
2022-07-22 10:00:00,59.16,59.32,59.0,59.06,24429.0,53.3522,53.4965,53.2079,53.262,24429.0
2022-07-22 10:30:00,59.05,59.29,59.05,59.26,38967.0,53.253,53.4695,53.253,53.4424,38967.0
2022-07-22 11:00:00,59.25,59.31,59.21,59.22,65340.0,53.4334,53.4875,53.3973,53.4063,65340.0
2022-07-22 11:30:00,59.22,59.29,59.15,59.2,23055.0,53.4063,53.4695,53.3432,53.3883,23055.0
2022-07-22 12:00:00,59.22,59.61,59.2,59.42,29085.0,53.4063,53.758,53.3883,53.5867,29085.0
2022-07-22 12:30:00,59.42,59.51,59.35,59.35,11237.0,53.5867,53.6679,53.5236,53.5236,11237.0
2022-07-22 13:00:00,59.33,59.5,59.27,59.42,21254.0,53.5055,53.6588,53.4514,53.5867,21254.0
2022-07-22 13:30:00,59.41,59.41,59.27,59.38,13685.0,53.5777,53.5777,53.4514,53.5506,13685.0
2022-07-22 14:00:00,59.38,59.39,59.24,59.27,15151.0,53.5506,53.5596,53.4244,53.4514,15151.0
2022-07-22 14:30:00,59.29,59.29,59.08,59.08,8127.0,53.4695,53.4695,53.2801,53.2801,8127.0
2022-07-22 15:00:00,59.04,59.19,59.01,59.09,22361.0,53.244,53.3793,53.2169,53.2891,22361.0
2022-07-22 15:30:00,59.08,59.21,59.05,59.19,49178.0,53.2801,53.3973,53.253,53.3793,49178.0
2022-07-25 09:30:00,59.27,59.64,59.27,59.45,48440.0,53.4514,53.7851,53.4514,53.6137,48440.0
2022-07-25 10:00:00,59.5,59.61,59.37,59.37,81085.0,53.6588,53.758,53.5416,53.5416,81085.0
2022-07-25 10:30:00,59.37,59.37,59.0,59.35,32944.0,53.5416,53.5416,53.2079,53.5236,32944.0
2022-07-25 11:00:00,59.36,59.5,59.27,59.38,11998.0,53.5326,53.6588,53.4514,53.5506,11998.0
2022-07-25 11:30:00,59.4,59.42,59.26,59.26,10793.0,53.5687,53.5867,53.4424,53.4424,10793.0
2022-07-25 12:00:00,59.25,59.51,59.24,59.49,47349.0,53.4334,53.6679,53.4244,53.6498,47349.0
2022-07-25 12:30:00,59.51,59.65,59.49,59.6,29036.0,53.6679,53.7941,53.6498,53.749,29036.0
2022-07-25 13:00:00,59.6,59.73,59.56,59.64,30307.0,53.749,53.8663,53.713,53.7851,30307.0
2022-07-25 13:30:00,59.64,59.64,59.25,59.25,12729.0,53.7851,53.7851,53.4334,53.4334,12729.0
2022-07-25 14:00:00,59.25,59.3,59.22,59.27,7233.0,53.4334,53.4785,53.4063,53.4514,7233.0
2022-07-25 14:30:00,59.25,59.32,59.19,59.23,11734.0,53.4334,53.4965,53.3793,53.4153,11734.0
2022-07-25 15:00:00,59.21,59.21,59.0,59.1,26360.0,53.3973,53.3973,53.2079,53.2981,26360.0
2022-07-25 15:30:00,59.09,59.2,59.06,59.06,48789.0,53.2891,53.3883,53.262,53.262,48789.0
2022-07-26 09:30:00,59.38,59.53,59.05,59.53,3671.0,53.5506,53.6859,53.253,53.6859,3671.0
2022-07-26 10:00:00,59.52,60.14,59.46,60.14,12643.0,53.6769,54.236,53.6228,54.236,12643.0
2022-07-26 10:30:00,60.15,60.2,59.99,60.04,11802.0,54.245,54.2901,54.1007,54.1458,11802.0
2022-07-26 11:00:00,60.05,60.14,59.97,59.97,36202.0,54.1548,54.236,54.0827,54.0827,36202.0
2022-07-26 11:30:00,59.99,60.05,59.74,59.74,12539.0,54.1007,54.1548,53.8753,53.8753,12539.0
2022-07-26 12:00:00,59.74,59.74,59.59,59.67,9622.0,53.8753,53.8753,53.74,53.8122,9622.0
2022-07-26 12:30:00,59.67,59.8,59.67,59.71,14606.0,53.8122,53.9294,53.8122,53.8482,14606.0
2022-07-26 13:00:00,59.69,59.86,59.58,59.79,14852.0,53.8302,53.9835,53.731,53.9204,14852.0
2022-07-26 13:30:00,59.77,59.81,59.63,59.64,17561.0,53.9023,53.9384,53.7761,53.7851,17561.0
2022-07-26 14:00:00,59.66,59.97,59.64,59.64,22506.0,53.8031,54.0827,53.7851,53.7851,22506.0
2022-07-26 14:30:00,59.61,60.08,59.57,59.89,45764.0,53.758,54.1819,53.722,54.0106,45764.0
2022-07-26 15:00:00,59.89,60.02,59.83,60.02,42940.0,54.0106,54.1278,53.9564,54.1278,42940.0
2022-07-26 15:30:00,60.03,60.07,59.82,59.95,62872.0,54.1368,54.1729,53.9474,54.0647,62872.0
2022-07-27 09:30:00,59.64,60.01,59.38,59.74,13537.0,53.7851,54.1188,53.5506,53.8753,13537.0
2022-07-27 10:00:00,59.71,59.72,59.3,59.44,14891.0,53.8482,53.8572,53.4785,53.6047,14891.0
2022-07-27 10:30:00,59.44,59.71,59.39,59.6,17485.0,53.6047,53.8482,53.5596,53.749,17485.0
2022-07-27 11:00:00,59.6,60.22,59.52,60.19,115199.0,53.749,54.3082,53.6769,54.2811,115199.0
2022-07-27 11:30:00,60.24,60.48,60.23,60.28,31894.0,54.3262,54.5426,54.3172,54.3623,31894.0
2022-07-27 12:00:00,60.25,60.41,60.24,60.41,11140.0,54.3352,54.4795,54.3262,54.4795,11140.0
2022-07-27 12:30:00,60.39,60.44,60.34,60.38,15754.0,54.4615,54.5066,54.4164,54.4525,15754.0
2022-07-27 13:00:00,60.38,60.48,60.27,60.43,16571.0,54.4525,54.5426,54.3532,54.4975,16571.0
2022-07-27 13:30:00,60.37,60.45,60.29,60.36,8941.0,54.4434,54.5156,54.3713,54.4344,8941.0
2022-07-27 14:00:00,60.46,60.6,60.38,60.59,12188.0,54.5246,54.6509,54.4525,54.6418,12188.0
2022-07-27 14:30:00,60.61,61.07,60.44,60.99,29691.0,54.6599,55.0747,54.5066,55.0026,29691.0
2022-07-27 15:00:00,61.01,61.17,60.88,61.15,49590.0,55.0206,55.1649,54.9034,55.1469,49590.0
2022-07-27 15:30:00,61.13,61.19,60.9,60.93,95521.0,55.1288,55.1829,54.9214,54.9485,95521.0
2022-07-28 09:30:00,61.47,62.05,60.4,60.74,21011.0,55.4354,55.9585,54.4705,54.7771,21011.0
2022-07-28 10:00:00,60.72,61.56,60.72,61.21,32279.0,54.7591,55.5166,54.7591,55.201,32279.0
2022-07-28 10:30:00,61.17,61.5,61.17,61.5,22789.0,55.1649,55.4625,55.1649,55.4625,22789.0
2022-07-28 11:00:00,61.51,61.74,61.46,61.68,33425.0,55.4715,55.6789,55.4264,55.6248,33425.0
2022-07-28 11:30:00,61.7,61.74,61.46,61.57,13102.0,55.6429,55.6789,55.4264,55.5256,13102.0
2022-07-28 12:00:00,61.55,62.0,61.46,61.89,71269.0,55.5076,55.9134,55.4264,55.8142,71269.0
2022-07-28 12:30:00,61.91,62.24,61.88,62.19,16147.0,55.8322,56.1299,55.8052,56.0848,16147.0
2022-07-28 13:00:00,62.18,62.54,62.15,62.48,22439.0,56.0757,56.4004,56.0487,56.3463,22439.0
2022-07-28 13:30:00,62.43,62.59,62.29,62.51,20262.0,56.3012,56.4455,56.1749,56.3733,20262.0
2022-07-28 14:00:00,62.5,62.72,62.5,62.52,21454.0,56.3643,56.5627,56.3643,56.3824,21454.0
2022-07-28 14:30:00,62.53,62.76,62.52,62.57,28822.0,56.3914,56.5988,56.3824,56.4275,28822.0
2022-07-28 15:00:00,62.59,62.61,62.47,62.48,23089.0,56.4455,56.4635,56.3373,56.3463,23089.0
2022-07-28 15:30:00,62.46,62.57,62.32,62.56,87315.0,56.3283,56.4275,56.202,56.4184,87315.0
2022-07-29 09:30:00,62.73,62.8,62.05,62.59,36059.0,56.5717,56.6349,55.9585,56.4455,36059.0
2022-07-29 10:00:00,62.6,62.78,62.5,62.61,89998.0,56.4545,56.6168,56.3643,56.4635,89998.0
2022-07-29 10:30:00,62.6,62.71,62.4,62.42,17286.0,56.4545,56.5537,56.2741,56.2922,17286.0
2022-07-29 11:00:00,62.4,62.61,62.37,62.6,22092.0,56.2741,56.4635,56.2471,56.4545,22092.0
2022-07-29 11:30:00,62.6,62.62,62.46,62.46,71970.0,56.4545,56.4725,56.3283,56.3283,71970.0
2022-07-29 12:00:00,62.48,62.51,62.33,62.33,34102.0,56.3463,56.3733,56.211,56.211,34102.0
2022-07-29 12:30:00,62.36,62.48,62.25,62.47,15825.0,56.2381,56.3463,56.1389,56.3373,15825.0
2022-07-29 13:00:00,62.48,62.49,62.42,62.42,23205.0,56.3463,56.3553,56.2922,56.2922,23205.0
2022-07-29 13:30:00,62.42,62.47,62.36,62.38,30813.0,56.2922,56.3373,56.2381,56.2561,30813.0
2022-07-29 14:00:00,62.38,62.44,62.26,62.32,40305.0,56.2561,56.3102,56.1479,56.202,40305.0
2022-07-29 14:30:00,62.33,62.56,62.29,62.49,45391.0,56.211,56.4184,56.1749,56.3553,45391.0
2022-07-29 15:00:00,62.51,62.67,62.37,62.38,58303.0,56.3733,56.5176,56.2471,56.2561,58303.0
2022-07-29 15:30:00,62.39,62.42,61.92,61.98,261781.0,56.2651,56.2922,55.8413,55.8954,261781.0
2022-08-01 09:30:00,61.46,62.02,61.14,61.95,21551.0,55.4264,55.9315,55.1378,55.8683,21551.0
2022-08-01 10:00:00,61.97,62.1,61.84,61.92,32602.0,55.8864,56.0036,55.7691,55.8413,32602.0
2022-08-01 10:30:00,61.93,62.25,61.85,62.05,23336.0,55.8503,56.1389,55.7781,55.9585,23336.0
2022-08-01 11:00:00,62.07,62.13,61.61,61.61,25117.0,55.9765,56.0307,55.5617,55.5617,25117.0
2022-08-01 11:30:00,61.61,61.9,61.55,61.69,36057.0,55.5617,55.8232,55.5076,55.6338,36057.0
2022-08-01 12:00:00,61.69,61.81,61.66,61.74,17708.0,55.6338,55.7421,55.6068,55.6789,17708.0
2022-08-01 12:30:00,61.73,61.85,61.68,61.75,44777.0,55.6699,55.7781,55.6248,55.688,44777.0
2022-08-01 13:00:00,61.73,61.75,61.47,61.55,55190.0,55.6699,55.688,55.4354,55.5076,55190.0
2022-08-01 13:30:00,61.55,61.56,61.31,61.48,48244.0,55.5076,55.5166,55.2912,55.4445,48244.0
2022-08-01 14:00:00,61.46,61.6,61.45,61.53,31691.0,55.4264,55.5527,55.4174,55.4896,31691.0
2022-08-01 14:30:00,61.53,61.61,61.4,61.58,34089.0,55.4896,55.5617,55.3723,55.5346,34089.0
2022-08-01 15:00:00,61.56,61.56,61.39,61.43,22661.0,55.5166,55.5166,55.3633,55.3994,22661.0
2022-08-01 15:30:00,61.43,61.43,61.12,61.13,97128.0,55.3994,55.3994,55.1198,55.1288,97128.0
2022-08-02 09:30:00,61.14,61.14,60.57,60.73,12347.0,55.1378,55.1378,54.6238,54.7681,12347.0
2022-08-02 10:00:00,60.73,60.73,60.28,60.48,24342.0,54.7681,54.7681,54.3623,54.5426,24342.0
2022-08-02 10:30:00,60.47,60.89,60.46,60.73,18541.0,54.5336,54.9124,54.5246,54.7681,18541.0
2022-08-02 11:00:00,60.69,60.72,60.5,60.53,20112.0,54.732,54.7591,54.5607,54.5877,20112.0
2022-08-02 11:30:00,60.5,60.5,60.04,60.05,16386.0,54.5607,54.5607,54.1458,54.1548,16386.0
2022-08-02 12:00:00,60.05,60.05,59.73,59.93,30106.0,54.1548,54.1548,53.8663,54.0466,30106.0
2022-08-02 12:30:00,59.99,60.14,59.98,60.06,12952.0,54.1007,54.236,54.0917,54.1639,12952.0
2022-08-02 13:00:00,60.06,60.06,59.68,59.7,22178.0,54.1639,54.1639,53.8212,53.8392,22178.0
2022-08-02 13:30:00,59.66,59.74,59.5,59.56,17670.0,53.8031,53.8753,53.6588,53.713,17670.0
2022-08-02 14:00:00,59.54,59.74,59.52,59.74,25997.0,53.6949,53.8753,53.6769,53.8753,25997.0
2022-08-02 14:30:00,59.78,60.14,59.78,59.79,21626.0,53.9114,54.236,53.9114,53.9204,21626.0
2022-08-02 15:00:00,59.79,59.8,59.61,59.69,38841.0,53.9204,53.9294,53.758,53.8302,38841.0
2022-08-02 15:30:00,59.71,59.83,59.61,59.74,88658.0,53.8482,53.9564,53.758,53.8753,88658.0
2022-08-03 09:30:00,60.26,60.44,59.82,59.95,27386.0,54.3442,54.5066,53.9474,54.0647,27386.0
2022-08-03 10:00:00,59.9,60.28,59.83,60.25,18675.0,54.0196,54.3623,53.9564,54.3352,18675.0
2022-08-03 10:30:00,60.24,60.24,59.6,59.6,46812.0,54.3262,54.3262,53.749,53.749,46812.0
2022-08-03 11:00:00,59.55,59.8,59.5,59.76,32494.0,53.7039,53.9294,53.6588,53.8933,32494.0
2022-08-03 11:30:00,59.77,59.98,59.76,59.96,14435.0,53.9023,54.0917,53.8933,54.0737,14435.0
2022-08-03 12:00:00,59.97,60.13,59.97,60.13,16778.0,54.0827,54.227,54.0827,54.227,16778.0
2022-08-03 12:30:00,60.16,60.18,59.64,59.64,41017.0,54.254,54.2721,53.7851,53.7851,41017.0
2022-08-03 13:00:00,59.68,59.71,59.52,59.63,18574.0,53.8212,53.8482,53.6769,53.7761,18574.0
2022-08-03 13:30:00,59.68,59.96,59.58,59.69,26813.0,53.8212,54.0737,53.731,53.8302,26813.0
2022-08-03 14:00:00,59.68,59.71,59.49,59.5,11238.0,53.8212,53.8482,53.6498,53.6588,11238.0
2022-08-03 14:30:00,59.5,59.6,59.4,59.54,23441.0,53.6588,53.749,53.5687,53.6949,23441.0
2022-08-03 15:00:00,59.56,59.66,59.49,59.64,20806.0,53.713,53.8031,53.6498,53.7851,20806.0
2022-08-03 15:30:00,59.62,59.84,59.49,59.56,114946.0,53.7671,53.9655,53.6498,53.713,114946.0
2022-08-04 09:30:00,59.68,60.93,59.67,60.93,32228.0,53.8212,54.9485,53.8122,54.9485,32228.0
2022-08-04 10:00:00,60.93,61.34,60.93,61.05,42822.0,54.9485,55.3182,54.9485,55.0567,42822.0
2022-08-04 10:30:00,61.08,61.17,61.0,61.13,32386.0,55.0837,55.1649,55.0116,55.1288,32386.0
2022-08-04 11:00:00,61.14,61.35,61.11,61.25,43765.0,55.1378,55.3272,55.1108,55.237,43765.0
2022-08-04 11:30:00,61.26,61.32,61.11,61.18,14423.0,55.2461,55.3002,55.1108,55.1739,14423.0
2022-08-04 12:00:00,61.18,61.24,61.05,61.21,16872.0,55.1739,55.228,55.0567,55.201,16872.0
2022-08-04 12:30:00,61.21,61.21,60.81,60.84,19398.0,55.201,55.201,54.8402,54.8673,19398.0
2022-08-04 13:00:00,60.82,60.89,60.66,60.84,16538.0,54.8493,54.9124,54.705,54.8673,16538.0
2022-08-04 13:30:00,60.84,60.99,60.74,60.75,23267.0,54.8673,55.0026,54.7771,54.7861,23267.0
2022-08-04 14:00:00,60.75,60.86,60.68,60.72,20579.0,54.7861,54.8853,54.723,54.7591,20579.0
2022-08-04 14:30:00,60.7,60.7,60.41,60.55,20712.0,54.741,54.741,54.4795,54.6058,20712.0
2022-08-04 15:00:00,60.54,60.86,60.54,60.78,18996.0,54.5967,54.8853,54.5967,54.8132,18996.0
2022-08-04 15:30:00,60.8,60.82,60.55,60.64,52512.0,54.8312,54.8493,54.6058,54.6869,52512.0
2022-08-05 09:30:00,60.47,60.83,60.27,60.8,11292.0,54.5336,54.8583,54.3532,54.8312,11292.0
2022-08-05 10:00:00,60.84,61.05,60.76,60.76,28281.0,54.8673,55.0567,54.7951,54.7951,28281.0
2022-08-05 10:30:00,60.78,60.93,60.75,60.9,8735.0,54.8132,54.9485,54.7861,54.9214,8735.0
2022-08-05 11:00:00,60.91,60.95,60.75,60.75,9990.0,54.9304,54.9665,54.7861,54.7861,9990.0
2022-08-05 11:30:00,60.81,60.89,60.77,60.8,9625.0,54.8402,54.9124,54.8042,54.8312,9625.0
2022-08-05 12:00:00,60.81,60.91,60.79,60.83,7037.0,54.8402,54.9304,54.8222,54.8583,7037.0
2022-08-05 12:30:00,60.83,60.84,60.61,60.63,26693.0,54.8583,54.8673,54.6599,54.6779,26693.0
2022-08-05 13:00:00,60.63,60.72,60.53,60.53,10237.0,54.6779,54.7591,54.5877,54.5877,10237.0
2022-08-05 13:30:00,60.5,60.58,59.9,59.97,19239.0,54.5607,54.6328,54.0196,54.0827,19239.0
2022-08-05 14:00:00,60.0,60.01,59.61,59.82,21570.0,54.1098,54.1188,53.758,53.9474,21570.0
2022-08-05 14:30:00,59.78,59.85,59.71,59.82,20441.0,53.9114,53.9745,53.8482,53.9474,20441.0
2022-08-05 15:00:00,59.87,60.18,59.8,60.18,17448.0,53.9925,54.2721,53.9294,54.2721,17448.0
2022-08-05 15:30:00,60.19,60.42,60.12,60.34,116824.0,54.2811,54.4885,54.218,54.4164,116824.0
2022-08-08 09:30:00,60.26,60.87,60.18,60.59,134153.0,54.3442,54.8943,54.2721,54.6418,134153.0
2022-08-08 10:00:00,60.63,60.72,60.57,60.62,90313.0,54.6779,54.7591,54.6238,54.6689,90313.0
2022-08-08 10:30:00,60.63,60.74,60.59,60.64,92975.0,54.6779,54.7771,54.6418,54.6869,92975.0
2022-08-08 11:00:00,60.67,60.68,60.57,60.63,71299.0,54.714,54.723,54.6238,54.6779,71299.0
2022-08-08 11:30:00,60.63,60.69,60.51,60.57,59653.0,54.6779,54.732,54.5697,54.6238,59653.0
2022-08-08 12:00:00,60.55,60.56,60.17,60.17,15904.0,54.6058,54.6148,54.2631,54.2631,15904.0
2022-08-08 12:30:00,60.18,60.27,60.15,60.25,12315.0,54.2721,54.3532,54.245,54.3352,12315.0
2022-08-08 13:00:00,60.24,60.26,60.15,60.22,13857.0,54.3262,54.3442,54.245,54.3082,13857.0
2022-08-08 13:30:00,60.21,60.47,60.2,60.44,21182.0,54.2991,54.5336,54.2901,54.5066,21182.0
2022-08-08 14:00:00,60.43,60.5,60.23,60.41,37697.0,54.4975,54.5607,54.3172,54.4795,37697.0
2022-08-08 14:30:00,60.44,60.48,60.38,60.48,36478.0,54.5066,54.5426,54.4525,54.5426,36478.0
2022-08-08 15:00:00,60.53,60.63,60.45,60.48,35557.0,54.5877,54.6779,54.5156,54.5426,35557.0
2022-08-08 15:30:00,60.48,60.83,60.47,60.59,101868.0,54.5426,54.8583,54.5336,54.6418,101868.0
2022-08-09 09:30:00,60.21,61.05,60.13,60.48,23167.0,54.2991,55.0567,54.227,54.5426,23167.0
2022-08-09 10:00:00,60.42,60.52,60.24,60.24,15363.0,54.4885,54.5787,54.3262,54.3262,15363.0
2022-08-09 10:30:00,60.28,60.7,60.21,60.62,88503.0,54.3623,54.741,54.2991,54.6689,88503.0
2022-08-09 11:00:00,60.63,60.78,60.57,60.59,45175.0,54.6779,54.8132,54.6238,54.6418,45175.0
2022-08-09 11:30:00,60.6,60.64,60.51,60.51,66781.0,54.6509,54.6869,54.5697,54.5697,66781.0
2022-08-09 12:00:00,60.5,60.64,60.47,60.58,32690.0,54.5607,54.6869,54.5336,54.6328,32690.0
2022-08-09 12:30:00,60.57,60.65,60.54,60.63,25414.0,54.6238,54.6959,54.5967,54.6779,25414.0
2022-08-09 13:00:00,60.63,60.65,60.52,60.54,22525.0,54.6779,54.6959,54.5787,54.5967,22525.0
2022-08-09 13:30:00,60.5,60.51,60.38,60.47,7901.0,54.5607,54.5697,54.4525,54.5336,7901.0
2022-08-09 14:00:00,60.48,60.6,60.48,60.52,13905.0,54.5426,54.6509,54.5426,54.5787,13905.0
2022-08-09 14:30:00,60.51,60.63,60.5,60.57,20620.0,54.5697,54.6779,54.5607,54.6238,20620.0
2022-08-09 15:00:00,60.58,60.6,60.53,60.54,7154.0,54.6328,54.6509,54.5877,54.5967,7154.0
2022-08-09 15:30:00,60.5,60.63,60.46,60.53,67199.0,54.5607,54.6779,54.5246,54.5877,67199.0
2022-08-10 09:30:00,61.04,61.59,61.04,61.55,95645.0,55.0477,55.5437,55.0477,55.5076,95645.0
2022-08-10 10:00:00,61.57,61.86,61.56,61.78,155282.0,55.5256,55.7872,55.5166,55.715,155282.0
2022-08-10 10:30:00,61.78,61.8,61.67,61.7,24131.0,55.715,55.733,55.6158,55.6429,24131.0
2022-08-10 11:00:00,61.67,61.77,61.62,61.74,33145.0,55.6158,55.706,55.5707,55.6789,33145.0
2022-08-10 11:30:00,61.75,61.78,61.67,61.67,33358.0,55.688,55.715,55.6158,55.6158,33358.0
2022-08-10 12:00:00,61.68,61.73,61.52,61.61,44326.0,55.6248,55.6699,55.4805,55.5617,44326.0
2022-08-10 12:30:00,61.6,61.61,61.54,61.55,16313.0,55.5527,55.5617,55.4986,55.5076,16313.0
2022-08-10 13:00:00,61.52,61.65,61.52,61.55,19302.0,55.4805,55.5978,55.4805,55.5076,19302.0
2022-08-10 13:30:00,61.55,61.97,61.52,61.97,194839.0,55.5076,55.8864,55.4805,55.8864,194839.0
2022-08-10 14:00:00,61.96,62.22,61.93,62.09,58522.0,55.8773,56.1118,55.8503,55.9946,58522.0
2022-08-10 14:30:00,62.07,62.14,61.7,61.72,27095.0,55.9765,56.0397,55.6429,55.6609,27095.0
2022-08-10 15:00:00,61.72,61.96,61.72,61.94,11434.0,55.6609,55.8773,55.6609,55.8593,11434.0
2022-08-10 15:30:00,61.93,62.1,61.9,62.07,81693.0,55.8503,56.0036,55.8232,55.9765,81693.0
2022-08-11 09:30:00,62.54,62.98,62.19,62.73,19702.0,56.4004,56.7972,56.0848,56.5717,19702.0
2022-08-11 10:00:00,62.64,62.68,62.36,62.5,59707.0,56.4906,56.5267,56.2381,56.3643,59707.0
2022-08-11 10:30:00,62.49,62.57,62.42,62.5,62911.0,56.3553,56.4275,56.2922,56.3643,62911.0
2022-08-11 11:00:00,62.5,62.57,62.45,62.46,57313.0,56.3643,56.4275,56.3192,56.3283,57313.0
2022-08-11 11:30:00,62.44,62.55,62.4,62.52,25543.0,56.3102,56.4094,56.2741,56.3824,25543.0
2022-08-11 12:00:00,62.5,63.21,62.49,63.21,30822.0,56.3643,57.0046,56.3553,57.0046,30822.0
2022-08-11 12:30:00,63.21,63.23,63.02,63.2,5787.0,57.0046,57.0227,56.8333,56.9956,5787.0
2022-08-11 13:00:00,63.18,63.32,63.11,63.3,10491.0,56.9776,57.1038,56.9144,57.0858,10491.0
2022-08-11 13:30:00,63.3,63.62,63.28,63.5,24091.0,57.0858,57.3744,57.0678,57.2662,24091.0
2022-08-11 14:00:00,63.59,63.7,63.46,63.5,13369.0,57.3473,57.4465,57.2301,57.2662,13369.0
2022-08-11 14:30:00,63.51,63.53,63.29,63.41,11183.0,57.2752,57.2932,57.0768,57.185,11183.0
2022-08-11 15:00:00,63.43,63.67,63.38,63.66,32857.0,57.203,57.4195,57.1579,57.4105,32857.0
2022-08-11 15:30:00,63.66,64.03,63.64,63.89,102529.0,57.4105,57.7441,57.3924,57.6179,102529.0
2022-08-12 09:30:00,64.06,64.43,64.06,64.43,9721.0,57.7712,58.1049,57.7712,58.1049,9721.0
2022-08-12 10:00:00,64.42,64.82,64.38,64.65,17021.0,58.0958,58.4566,58.0598,58.3033,17021.0
2022-08-12 10:30:00,64.62,64.79,64.4,64.43,14503.0,58.2762,58.4295,58.0778,58.1049,14503.0
2022-08-12 11:00:00,64.39,64.39,64.23,64.35,9591.0,58.0688,58.0688,57.9245,58.0327,9591.0
2022-08-12 11:30:00,64.39,64.72,64.3,64.7,15252.0,58.0688,58.3664,57.9876,58.3484,15252.0
2022-08-12 12:00:00,64.7,64.92,64.58,64.92,13262.0,58.3484,58.5468,58.2401,58.5468,13262.0
2022-08-12 12:30:00,64.95,65.11,64.91,65.05,15744.0,58.5738,58.7181,58.5377,58.664,15744.0
2022-08-12 13:00:00,65.04,65.11,64.95,65.04,15212.0,58.655,58.7181,58.5738,58.655,15212.0
2022-08-12 13:30:00,65.04,65.3,65.02,65.3,11504.0,58.655,58.8895,58.6369,58.8895,11504.0
2022-08-12 14:00:00,65.31,65.65,65.29,65.53,20942.0,58.8985,59.2051,58.8804,59.0969,20942.0
2022-08-12 14:30:00,65.53,65.72,65.52,65.58,20736.0,59.0969,59.2682,59.0879,59.142,20736.0
2022-08-12 15:00:00,65.56,65.86,65.55,65.84,21361.0,59.1239,59.3945,59.1149,59.3764,21361.0
2022-08-12 15:30:00,65.88,66.05,65.77,66.0,59104.0,59.4125,59.5658,59.3133,59.5207,59104.0
2022-08-15 09:30:00,65.42,65.7,64.88,64.96,28456.0,58.9977,59.2502,58.5107,58.5828,28456.0
2022-08-15 10:00:00,65.0,65.07,64.43,64.57,10729.0,58.6189,58.682,58.1049,58.2311,10729.0
2022-08-15 10:30:00,64.62,64.73,64.62,64.64,9184.0,58.2762,58.3754,58.2762,58.2942,9184.0
2022-08-15 11:00:00,64.6,64.75,64.47,64.75,11268.0,58.2582,58.3934,58.1409,58.3934,11268.0
2022-08-15 11:30:00,64.79,65.26,64.79,65.23,17691.0,58.4295,58.8534,58.4295,58.8263,17691.0
2022-08-15 12:00:00,65.21,65.51,65.21,65.48,12679.0,58.8083,59.0788,58.8083,59.0518,12679.0
2022-08-15 12:30:00,65.48,65.51,65.37,65.43,9539.0,59.0518,59.0788,58.9526,59.0067,9539.0
2022-08-15 13:00:00,65.44,65.46,65.28,65.45,12606.0,59.0157,59.0337,58.8714,59.0247,12606.0
2022-08-15 13:30:00,65.49,65.61,65.45,65.53,29456.0,59.0608,59.169,59.0247,59.0969,29456.0
2022-08-15 14:00:00,65.53,65.62,65.5,65.59,12075.0,59.0969,59.178,59.0698,59.151,12075.0
2022-08-15 14:30:00,65.59,65.64,65.57,65.6,17237.0,59.151,59.1961,59.1329,59.16,17237.0
2022-08-15 15:00:00,65.61,65.61,65.25,65.26,26422.0,59.169,59.169,58.8444,58.8534,26422.0
2022-08-15 15:30:00,65.26,65.41,65.24,65.41,70193.0,58.8534,58.9887,58.8353,58.9887,70193.0
2022-08-16 09:30:00,65.29,66.02,65.22,66.02,16905.0,58.8804,59.5388,58.8173,59.5388,16905.0
2022-08-16 10:00:00,66.04,66.58,66.04,66.58,17929.0,59.5568,60.0438,59.5568,60.0438,17929.0
2022-08-16 10:30:00,66.59,66.7,66.4,66.4,20677.0,60.0528,60.152,59.8815,59.8815,20677.0
2022-08-16 11:00:00,66.34,66.37,66.1,66.17,16779.0,59.8274,59.8544,59.6109,59.674,16779.0
2022-08-16 11:30:00,66.17,66.22,66.0,66.01,18848.0,59.674,59.7191,59.5207,59.5297,18848.0
2022-08-16 12:00:00,66.01,66.12,65.91,65.93,21425.0,59.5297,59.629,59.4396,59.4576,21425.0
2022-08-16 12:30:00,65.93,66.09,65.87,65.9,11582.0,59.4576,59.6019,59.4035,59.4305,11582.0
2022-08-16 13:00:00,65.93,66.19,65.84,66.19,15968.0,59.4576,59.6921,59.3764,59.6921,15968.0
2022-08-16 13:30:00,66.16,66.26,66.05,66.09,13578.0,59.665,59.7552,59.5658,59.6019,13578.0
2022-08-16 14:00:00,66.09,66.19,65.95,66.08,12578.0,59.6019,59.6921,59.4756,59.5929,12578.0
2022-08-16 14:30:00,66.05,66.05,65.72,65.75,14039.0,59.5658,59.5658,59.2682,59.2953,14039.0
2022-08-16 15:00:00,65.73,66.01,65.71,65.93,17758.0,59.2772,59.5297,59.2592,59.4576,17758.0
2022-08-16 15:30:00,65.94,66.14,65.92,66.05,78396.0,59.4666,59.647,59.4486,59.5658,78396.0
2022-08-17 09:30:00,65.52,65.54,65.3,65.53,5366.0,59.0879,59.1059,58.8895,59.0969,5366.0
2022-08-17 10:00:00,65.5,65.66,65.48,65.48,3709.0,59.0698,59.2141,59.0518,59.0518,3709.0
2022-08-17 10:30:00,65.46,65.75,65.41,65.53,4117.0,59.0337,59.2953,58.9887,59.0969,4117.0
2022-08-17 11:00:00,65.53,65.6,65.43,65.52,15770.0,59.0969,59.16,59.0067,59.0879,15770.0
2022-08-17 11:30:00,65.59,65.59,65.43,65.43,8377.0,59.151,59.151,59.0067,59.0067,8377.0
2022-08-17 12:00:00,65.44,65.51,65.41,65.5,5464.0,59.0157,59.0788,58.9887,59.0698,5464.0
2022-08-17 12:30:00,65.52,65.59,65.5,65.58,9388.0,59.0879,59.151,59.0698,59.142,9388.0
2022-08-17 13:00:00,65.55,65.79,65.51,65.75,15077.0,59.1149,59.3313,59.0788,59.2953,15077.0
2022-08-17 13:30:00,65.74,65.74,65.59,65.65,8877.0,59.2863,59.2863,59.151,59.2051,8877.0
2022-08-17 14:00:00,65.67,65.84,65.65,65.76,5661.0,59.2231,59.3764,59.2051,59.3043,5661.0
2022-08-17 14:30:00,65.76,65.81,65.66,65.69,10349.0,59.3043,59.3494,59.2141,59.2412,10349.0
2022-08-17 15:00:00,65.67,65.84,65.67,65.8,15207.0,59.2231,59.3764,59.2231,59.3404,15207.0
2022-08-17 15:30:00,65.76,66.02,65.75,66.02,51187.0,59.3043,59.5388,59.2953,59.5388,51187.0
2022-08-18 09:30:00,66.13,66.13,65.61,65.84,29514.0,59.638,59.638,59.169,59.3764,29514.0
2022-08-18 10:00:00,65.83,65.88,65.68,65.73,17765.0,59.3674,59.4125,59.2321,59.2772,17765.0
2022-08-18 10:30:00,65.74,65.77,65.65,65.7,19749.0,59.2863,59.3133,59.2051,59.2502,19749.0
2022-08-18 11:00:00,65.67,65.86,65.62,65.86,17962.0,59.2231,59.3945,59.178,59.3945,17962.0
2022-08-18 11:30:00,65.91,65.91,65.67,65.81,14685.0,59.4396,59.4396,59.2231,59.3494,14685.0
2022-08-18 12:00:00,65.79,65.98,65.76,65.87,17037.0,59.3313,59.5027,59.3043,59.4035,17037.0
2022-08-18 12:30:00,65.88,65.95,65.78,65.86,25586.0,59.4125,59.4756,59.3223,59.3945,25586.0
2022-08-18 13:00:00,65.9,66.15,65.85,66.15,12843.0,59.4305,59.656,59.3855,59.656,12843.0
2022-08-18 13:30:00,66.16,66.33,66.15,66.18,16798.0,59.665,59.8183,59.656,59.6831,16798.0
2022-08-18 14:00:00,66.17,66.32,66.17,66.28,10950.0,59.674,59.8093,59.674,59.7732,10950.0
2022-08-18 14:30:00,66.3,66.36,66.26,66.33,9803.0,59.7913,59.8454,59.7552,59.8183,9803.0
2022-08-18 15:00:00,66.35,66.54,66.34,66.49,18606.0,59.8364,60.0077,59.8274,59.9626,18606.0
2022-08-18 15:30:00,66.44,66.65,66.43,66.61,48153.0,59.9175,60.1069,59.9085,60.0708,48153.0
2022-08-19 09:30:00,66.54,66.54,65.52,65.8,43789.0,60.0077,60.0077,59.0879,59.3404,43789.0
2022-08-19 10:00:00,65.78,66.05,65.78,66.05,15133.0,59.3223,59.5658,59.3223,59.5658,15133.0
2022-08-19 10:30:00,65.99,65.99,65.74,65.82,11808.0,59.5117,59.5117,59.2863,59.3584,11808.0
2022-08-19 11:00:00,65.83,65.9,65.68,65.73,8596.0,59.3674,59.4305,59.2321,59.2772,8596.0
2022-08-19 11:30:00,65.73,65.82,65.6,65.71,13694.0,59.2772,59.3584,59.16,59.2592,13694.0
2022-08-19 12:00:00,65.74,65.85,65.68,65.73,7556.0,59.2863,59.3855,59.2321,59.2772,7556.0
2022-08-19 12:30:00,65.73,65.8,65.66,65.76,5488.0,59.2772,59.3404,59.2141,59.3043,5488.0
2022-08-19 13:00:00,65.73,65.95,65.67,65.87,22609.0,59.2772,59.4756,59.2231,59.4035,22609.0
2022-08-19 13:30:00,65.85,65.87,65.68,65.74,10026.0,59.3855,59.4035,59.2321,59.2863,10026.0
2022-08-19 14:00:00,65.75,65.85,65.73,65.83,11653.0,59.2953,59.3855,59.2772,59.3674,11653.0
2022-08-19 14:30:00,65.83,65.92,65.8,65.89,14459.0,59.3674,59.4486,59.3404,59.4215,14459.0
2022-08-19 15:00:00,65.88,65.93,65.8,65.86,17470.0,59.4125,59.4576,59.3404,59.3945,17470.0
2022-08-19 15:30:00,65.84,65.84,65.49,65.51,41011.0,59.3764,59.3764,59.0608,59.0788,41011.0
2022-08-22 09:30:00,65.43,65.43,64.69,65.28,27291.0,59.0067,59.0067,58.3393,58.8714,27291.0
2022-08-22 10:00:00,65.3,65.56,65.26,65.47,13816.0,58.8895,59.1239,58.8534,59.0428,13816.0
2022-08-22 10:30:00,65.49,65.9,65.48,65.83,22101.0,59.0608,59.4305,59.0518,59.3674,22101.0
2022-08-22 11:00:00,65.84,66.05,65.81,65.99,21069.0,59.3764,59.5658,59.3494,59.5117,21069.0
2022-08-22 11:30:00,65.97,66.08,65.93,65.99,15575.0,59.4937,59.5929,59.4576,59.5117,15575.0
2022-08-22 12:00:00,66.0,66.09,65.91,66.02,13339.0,59.5207,59.6019,59.4396,59.5388,13339.0
2022-08-22 12:30:00,66.02,66.05,65.79,65.85,10561.0,59.5388,59.5658,59.3313,59.3855,10561.0
2022-08-22 13:00:00,65.85,65.9,65.7,65.87,14303.0,59.3855,59.4305,59.2502,59.4035,14303.0
2022-08-22 13:30:00,65.87,65.96,65.81,65.93,14477.0,59.4035,59.4847,59.3494,59.4576,14477.0
2022-08-22 14:00:00,65.9,66.06,65.89,66.06,10096.0,59.4305,59.5748,59.4215,59.5748,10096.0
2022-08-22 14:30:00,66.05,66.08,65.99,66.03,6689.0,59.5658,59.5929,59.5117,59.5478,6689.0
2022-08-22 15:00:00,66.03,66.06,65.99,66.0,10975.0,59.5478,59.5748,59.5117,59.5207,10975.0
2022-08-22 15:30:00,65.99,66.05,65.93,65.98,37573.0,59.5117,59.5658,59.4576,59.5027,37573.0
2022-08-23 09:30:00,66.07,66.41,65.58,66.4,11132.0,59.5839,59.8905,59.142,59.8815,11132.0
2022-08-23 10:00:00,66.43,66.78,66.43,66.54,29983.0,59.9085,60.2242,59.9085,60.0077,29983.0
2022-08-23 10:30:00,66.55,66.78,66.3,66.33,23636.0,60.0167,60.2242,59.7913,59.8183,23636.0
2022-08-23 11:00:00,66.33,66.37,66.15,66.17,17319.0,59.8183,59.8544,59.656,59.674,17319.0
2022-08-23 11:30:00,66.15,66.18,65.95,65.95,14200.0,59.656,59.6831,59.4756,59.4756,14200.0
2022-08-23 12:00:00,65.92,65.98,65.73,65.78,15058.0,59.4486,59.5027,59.2772,59.3223,15058.0
2022-08-23 12:30:00,65.8,65.85,65.68,65.68,11308.0,59.3404,59.3855,59.2321,59.2321,11308.0
2022-08-23 13:00:00,65.68,66.0,65.68,66.0,9954.0,59.2321,59.5207,59.2321,59.5207,9954.0
2022-08-23 13:30:00,66.03,66.23,65.99,66.06,17627.0,59.5478,59.7282,59.5117,59.5748,17627.0
2022-08-23 14:00:00,66.04,66.04,65.88,65.9,13305.0,59.5568,59.5568,59.4125,59.4305,13305.0
2022-08-23 14:30:00,65.84,66.09,65.84,65.91,12762.0,59.3764,59.6019,59.3764,59.4396,12762.0
2022-08-23 15:00:00,65.91,66.05,65.86,66.02,17343.0,59.4396,59.5658,59.3945,59.5388,17343.0
2022-08-23 15:30:00,66.02,66.13,65.86,66.01,76937.0,59.5388,59.638,59.3945,59.5297,76937.0
2022-08-24 09:30:00,65.96,66.2,65.81,66.13,4814.0,59.4847,59.7011,59.3494,59.638,4814.0
2022-08-24 10:00:00,66.2,66.49,66.12,66.45,16632.0,59.7011,59.9626,59.629,59.9266,16632.0
2022-08-24 10:30:00,66.55,66.56,66.23,66.23,5330.0,60.0167,60.0258,59.7282,59.7282,5330.0
2022-08-24 11:00:00,66.22,66.44,66.21,66.27,17994.0,59.7191,59.9175,59.7101,59.7642,17994.0
2022-08-24 11:30:00,66.28,66.52,66.2,66.52,14974.0,59.7732,59.9897,59.7011,59.9897,14974.0
2022-08-24 12:00:00,66.5,66.53,66.27,66.31,9218.0,59.9716,59.9987,59.7642,59.8003,9218.0
2022-08-24 12:30:00,66.31,66.33,66.03,66.14,8979.0,59.8003,59.8183,59.5478,59.647,8979.0
2022-08-24 13:00:00,66.19,66.31,65.88,65.9,15782.0,59.6921,59.8003,59.4125,59.4305,15782.0
2022-08-24 13:30:00,65.87,65.87,65.53,65.6,13657.0,59.4035,59.4035,59.0969,59.16,13657.0
2022-08-24 14:00:00,65.6,65.89,65.59,65.72,20372.0,59.16,59.4215,59.151,59.2682,20372.0
2022-08-24 14:30:00,65.71,65.83,65.65,65.73,8751.0,59.2592,59.3674,59.2051,59.2772,8751.0
2022-08-24 15:00:00,65.71,65.91,65.71,65.8,15627.0,59.2592,59.4396,59.2592,59.3404,15627.0
2022-08-24 15:30:00,65.84,65.85,65.5,65.54,111073.0,59.3764,59.3855,59.0698,59.1059,111073.0
2022-08-25 09:30:00,65.65,66.49,65.65,66.44,18631.0,59.2051,59.9626,59.2051,59.9175,18631.0
2022-08-25 10:00:00,66.41,66.43,66.11,66.22,6078.0,59.8905,59.9085,59.6199,59.7191,6078.0
2022-08-25 10:30:00,66.23,66.85,66.22,66.73,36402.0,59.7282,60.2873,59.7191,60.1791,36402.0
2022-08-25 11:00:00,66.73,66.73,66.26,66.28,19128.0,60.1791,60.1791,59.7552,59.7732,19128.0
2022-08-25 11:30:00,66.29,66.46,66.15,66.16,55808.0,59.7823,59.9356,59.656,59.665,55808.0
2022-08-25 12:00:00,66.17,66.17,65.95,65.95,13565.0,59.674,59.674,59.4756,59.4756,13565.0
2022-08-25 12:30:00,65.95,65.99,65.75,65.78,7269.0,59.4756,59.5117,59.2953,59.3223,7269.0
2022-08-25 13:00:00,65.76,65.88,65.58,65.63,11655.0,59.3043,59.4125,59.142,59.1871,11655.0
2022-08-25 13:30:00,65.62,65.85,65.45,65.85,15811.0,59.178,59.3855,59.0247,59.3855,15811.0
2022-08-25 14:00:00,65.82,65.95,65.69,65.73,15413.0,59.3584,59.4756,59.2412,59.2772,15413.0
2022-08-25 14:30:00,65.75,65.77,65.61,65.71,12144.0,59.2953,59.3133,59.169,59.2592,12144.0
2022-08-25 15:00:00,65.72,65.82,65.61,65.77,12011.0,59.2682,59.3584,59.169,59.3133,12011.0
2022-08-25 15:30:00,65.78,65.79,65.67,65.68,58169.0,59.3223,59.3313,59.2231,59.2321,58169.0
2022-08-26 09:30:00,65.67,65.83,65.26,65.26,54008.0,59.2231,59.3674,58.8534,58.8534,54008.0
2022-08-26 10:00:00,65.25,65.55,64.97,65.15,16459.0,58.8444,59.1149,58.5918,58.7542,16459.0
2022-08-26 10:30:00,65.12,65.15,64.88,64.99,14343.0,58.7271,58.7542,58.5107,58.6099,14343.0
2022-08-26 11:00:00,64.94,64.97,64.52,64.7,8704.0,58.5648,58.5918,58.186,58.3484,8704.0
2022-08-26 11:30:00,64.72,64.92,64.72,64.88,7835.0,58.3664,58.5468,58.3664,58.5107,7835.0
2022-08-26 12:00:00,64.9,64.96,64.74,64.96,7140.0,58.5287,58.5828,58.3844,58.5828,7140.0
2022-08-26 12:30:00,64.89,65.25,64.88,65.21,13115.0,58.5197,58.8444,58.5107,58.8083,13115.0
2022-08-26 13:00:00,65.2,65.36,65.08,65.15,12690.0,58.7993,58.9436,58.691,58.7542,12690.0
2022-08-26 13:30:00,65.18,65.18,64.98,65.08,11534.0,58.7812,58.7812,58.6009,58.691,11534.0
2022-08-26 14:00:00,65.09,65.14,64.88,64.96,7830.0,58.7001,58.7452,58.5107,58.5828,7830.0
2022-08-26 14:30:00,64.98,64.98,64.68,64.7,11139.0,58.6009,58.6009,58.3303,58.3484,11139.0
2022-08-26 15:00:00,64.7,64.73,64.49,64.56,18565.0,58.3484,58.3754,58.159,58.2221,18565.0
2022-08-26 15:30:00,64.55,64.95,64.45,64.8,113823.0,58.2131,58.5738,58.1229,58.4385,113823.0
2022-08-29 09:30:00,64.69,64.78,64.44,64.55,23881.0,58.3393,58.4205,58.1139,58.2131,23881.0
2022-08-29 10:00:00,64.49,64.77,64.45,64.7,11913.0,58.159,58.4115,58.1229,58.3484,11913.0
2022-08-29 10:30:00,64.65,64.65,63.9,63.97,25743.0,58.3033,58.3033,57.6269,57.69,25743.0
2022-08-29 11:00:00,63.99,64.04,63.78,63.79,52206.0,57.7081,57.7531,57.5187,57.5277,52206.0
2022-08-29 11:30:00,63.76,64.1,63.73,63.84,23024.0,57.5006,57.8073,57.4736,57.5728,23024.0
2022-08-29 12:00:00,63.8,63.91,63.67,63.77,14203.0,57.5367,57.6359,57.4195,57.5097,14203.0
2022-08-29 12:30:00,63.74,63.91,63.7,63.84,18678.0,57.4826,57.6359,57.4465,57.5728,18678.0
2022-08-29 13:00:00,63.85,63.85,63.65,63.8,13908.0,57.5818,57.5818,57.4014,57.5367,13908.0
2022-08-29 13:30:00,63.8,64.5,63.77,64.45,32912.0,57.5367,58.168,57.5097,58.1229,32912.0
2022-08-29 14:00:00,64.41,64.56,64.4,64.56,27132.0,58.0868,58.2221,58.0778,58.2221,27132.0
2022-08-29 14:30:00,64.56,64.76,64.5,64.56,17658.0,58.2221,58.4025,58.168,58.2221,17658.0
2022-08-29 15:00:00,64.56,64.69,64.19,64.27,41452.0,58.2221,58.3393,57.8884,57.9606,41452.0
2022-08-29 15:30:00,64.24,64.5,64.19,64.48,93618.0,57.9335,58.168,57.8884,58.15,93618.0
2022-08-30 09:30:00,64.78,64.99,64.12,64.45,215052.0,58.4205,58.6099,57.8253,58.1229,215052.0
2022-08-30 10:00:00,64.33,64.46,64.29,64.34,82904.0,58.0147,58.1319,57.9786,58.0237,82904.0
2022-08-30 10:30:00,64.32,64.48,63.87,64.24,52977.0,58.0057,58.15,57.5998,57.9335,52977.0
2022-08-30 11:00:00,64.27,64.5,64.2,64.46,28468.0,57.9606,58.168,57.8974,58.1319,28468.0
2022-08-30 11:30:00,64.44,64.57,64.21,64.29,29512.0,58.1139,58.2311,57.9065,57.9786,29512.0
2022-08-30 12:00:00,64.26,64.39,64.24,64.35,30187.0,57.9515,58.0688,57.9335,58.0327,30187.0
2022-08-30 12:30:00,64.33,64.44,64.25,64.41,53097.0,58.0147,58.1139,57.9425,58.0868,53097.0
2022-08-30 13:00:00,64.4,64.44,64.28,64.36,42541.0,58.0778,58.1139,57.9696,58.0417,42541.0
2022-08-30 13:30:00,64.33,64.46,64.3,64.38,33156.0,58.0147,58.1319,57.9876,58.0598,33156.0
2022-08-30 14:00:00,64.39,64.46,64.29,64.4,39199.0,58.0688,58.1319,57.9786,58.0778,39199.0
2022-08-30 14:30:00,64.41,64.58,64.41,64.43,25226.0,58.0868,58.2401,58.0868,58.1049,25226.0
2022-08-30 15:00:00,64.44,64.52,64.34,64.35,51249.0,58.1139,58.186,58.0237,58.0327,51249.0
2022-08-30 15:30:00,64.34,64.45,64.22,64.4,156701.0,58.0237,58.1229,57.9155,58.0778,156701.0
2022-08-31 09:30:00,64.14,64.3,63.8,63.8,22189.0,57.8433,57.9876,57.5367,57.5367,22189.0
2022-08-31 10:00:00,63.78,63.92,63.49,63.86,9620.0,57.5187,57.6449,57.2571,57.5908,9620.0
2022-08-31 10:30:00,63.75,63.94,63.7,63.74,23383.0,57.4916,57.663,57.4465,57.4826,23383.0
2022-08-31 11:00:00,63.71,63.86,63.58,63.81,35666.0,57.4555,57.5908,57.3383,57.5457,35666.0
2022-08-31 11:30:00,63.79,63.92,63.67,63.86,19987.0,57.5277,57.6449,57.4195,57.5908,19987.0
2022-08-31 12:00:00,63.86,63.89,63.7,63.73,11931.0,57.5908,57.6179,57.4465,57.4736,11931.0
2022-08-31 12:30:00,63.73,63.93,63.69,63.93,31133.0,57.4736,57.6539,57.4375,57.6539,31133.0
2022-08-31 13:00:00,63.93,63.97,63.72,63.76,24209.0,57.6539,57.69,57.4646,57.5006,24209.0
2022-08-31 13:30:00,63.76,63.92,63.74,63.84,54910.0,57.5006,57.6449,57.4826,57.5728,54910.0
2022-08-31 14:00:00,63.85,63.89,63.52,63.57,37584.0,57.5818,57.6179,57.2842,57.3293,37584.0
2022-08-31 14:30:00,63.55,63.55,63.18,63.24,22087.0,57.3112,57.3112,56.9776,57.0317,22087.0
2022-08-31 15:00:00,63.25,63.39,63.2,63.28,62951.0,57.0407,57.167,56.9956,57.0678,62951.0
2022-08-31 15:30:00,63.26,63.3,62.47,62.72,319290.0,57.0497,57.0858,56.3373,56.5627,319290.0
2022-09-01 09:30:00,62.34,63.11,62.21,63.02,24218.0,56.22,56.9144,56.1028,56.8333,24218.0
2022-09-01 10:00:00,63.07,63.2,62.52,62.85,16958.0,56.8784,56.9956,56.3824,56.68,16958.0
2022-09-01 10:30:00,62.88,63.16,62.72,63.16,23798.0,56.707,56.9595,56.5627,56.9595,23798.0
2022-09-01 11:00:00,63.1,63.62,63.02,63.53,26834.0,56.9054,57.3744,56.8333,57.2932,26834.0
2022-09-01 11:30:00,63.52,64.01,63.52,63.84,36240.0,57.2842,57.7261,57.2842,57.5728,36240.0
2022-09-01 12:00:00,63.85,64.0,63.83,63.95,22940.0,57.5818,57.7171,57.5638,57.672,22940.0
2022-09-01 12:30:00,64.0,64.07,63.76,63.83,19943.0,57.7171,57.7802,57.5006,57.5638,19943.0
2022-09-01 13:00:00,63.78,64.07,63.65,64.07,22393.0,57.5187,57.7802,57.4014,57.7802,22393.0
2022-09-01 13:30:00,64.08,64.19,63.88,64.16,15295.0,57.7892,57.8884,57.6089,57.8614,15295.0
2022-09-01 14:00:00,64.19,64.76,64.07,64.72,36226.0,57.8884,58.4025,57.7802,58.3664,36226.0
2022-09-01 14:30:00,64.7,65.07,64.68,65.0,74166.0,58.3484,58.682,58.3303,58.6189,74166.0
2022-09-01 15:00:00,64.96,65.1,64.26,64.27,53102.0,58.5828,58.7091,57.9515,57.9606,53102.0
2022-09-01 15:30:00,64.27,64.66,64.04,64.43,136063.0,57.9606,58.3123,57.7531,58.1049,136063.0
2022-09-02 09:30:00,65.1,65.1,64.5,64.73,18819.0,58.7091,58.7091,58.168,58.3754,18819.0
2022-09-02 10:00:00,64.73,65.22,64.63,65.22,23939.0,58.3754,58.8173,58.2852,58.8173,23939.0
2022-09-02 10:30:00,65.23,65.24,64.84,65.07,14258.0,58.8263,58.8353,58.4746,58.682,14258.0
2022-09-02 11:00:00,65.04,65.21,64.96,64.97,12202.0,58.655,58.8083,58.5828,58.5918,12202.0
2022-09-02 11:30:00,64.97,65.16,64.91,65.09,16354.0,58.5918,58.7632,58.5377,58.7001,16354.0
2022-09-02 12:00:00,65.06,65.18,65.02,65.08,7133.0,58.673,58.7812,58.6369,58.691,7133.0
2022-09-02 12:30:00,65.06,65.14,64.84,64.84,8185.0,58.673,58.7452,58.4746,58.4746,8185.0
2022-09-02 13:00:00,64.86,64.97,64.74,64.77,9500.0,58.4926,58.5918,58.3844,58.4115,9500.0
2022-09-02 13:30:00,64.8,64.94,64.7,64.8,11634.0,58.4385,58.5648,58.3484,58.4385,11634.0
2022-09-02 14:00:00,64.89,65.06,64.8,65.02,10422.0,58.5197,58.673,58.4385,58.6369,10422.0
2022-09-02 14:30:00,65.01,65.1,64.83,64.89,25284.0,58.6279,58.7091,58.4656,58.5197,25284.0
2022-09-02 15:00:00,64.91,65.2,64.91,64.93,26134.0,58.5377,58.7993,58.5377,58.5558,26134.0
2022-09-02 15:30:00,64.91,65.18,64.83,65.14,55742.0,58.5377,58.7812,58.4656,58.7452,55742.0
2022-09-06 09:30:00,65.5,65.61,65.15,65.48,21312.0,59.0698,59.169,58.7542,59.0518,21312.0
2022-09-06 10:00:00,65.5,65.5,64.62,64.78,59702.0,59.0698,59.0698,58.2762,58.4205,59702.0
2022-09-06 10:30:00,64.78,65.02,64.74,64.9,47562.0,58.4205,58.6369,58.3844,58.5287,47562.0
2022-09-06 11:00:00,64.9,65.04,64.53,64.53,17209.0,58.5287,58.655,58.195,58.195,17209.0
2022-09-06 11:30:00,64.54,64.56,64.37,64.52,34625.0,58.2041,58.2221,58.0507,58.186,34625.0
2022-09-06 12:00:00,64.5,64.75,64.13,64.13,45289.0,58.168,58.3934,57.8343,57.8343,45289.0
2022-09-06 12:30:00,64.17,64.24,64.04,64.19,23280.0,57.8704,57.9335,57.7531,57.8884,23280.0
2022-09-06 13:00:00,64.22,64.22,63.92,64.17,16736.0,57.9155,57.9155,57.6449,57.8704,16736.0
2022-09-06 13:30:00,64.16,64.38,64.07,64.38,21685.0,57.8614,58.0598,57.7802,58.0598,21685.0
2022-09-06 14:00:00,64.39,64.49,64.29,64.32,14554.0,58.0688,58.159,57.9786,58.0057,14554.0
2022-09-06 14:30:00,64.32,64.39,64.09,64.16,19419.0,58.0057,58.0688,57.7982,57.8614,19419.0
2022-09-06 15:00:00,64.2,64.25,64.02,64.21,22620.0,57.8974,57.9425,57.7351,57.9065,22620.0
2022-09-06 15:30:00,64.21,64.36,63.97,64.04,85653.0,57.9065,58.0417,57.69,57.7531,85653.0
2022-09-07 09:30:00,63.64,64.31,63.64,64.26,18900.0,57.3924,57.9966,57.3924,57.9515,18900.0
2022-09-07 10:00:00,64.28,64.36,64.03,64.36,14427.0,57.9696,58.0417,57.7441,58.0417,14427.0
2022-09-07 10:30:00,64.38,64.6,64.23,64.49,9378.0,58.0598,58.2582,57.9245,58.159,9378.0
2022-09-07 11:00:00,64.46,65.07,64.39,64.93,29511.0,58.1319,58.682,58.0688,58.5558,29511.0
2022-09-07 11:30:00,64.88,65.02,64.51,64.61,15281.0,58.5107,58.6369,58.177,58.2672,15281.0
2022-09-07 12:00:00,64.55,64.62,64.45,64.5,16512.0,58.2131,58.2762,58.1229,58.168,16512.0
2022-09-07 12:30:00,64.48,64.66,64.48,64.62,9771.0,58.15,58.3123,58.15,58.2762,9771.0
2022-09-07 13:00:00,64.64,64.95,64.64,64.85,11252.0,58.2942,58.5738,58.2942,58.4836,11252.0
2022-09-07 13:30:00,64.84,65.11,64.84,65.1,10439.0,58.4746,58.7181,58.4746,58.7091,10439.0
2022-09-07 14:00:00,65.11,65.19,65.01,65.18,17190.0,58.7181,58.7902,58.6279,58.7812,17190.0
2022-09-07 14:30:00,65.19,65.48,65.19,65.42,20399.0,58.7902,59.0518,58.7902,58.9977,20399.0
2022-09-07 15:00:00,65.43,65.91,65.43,65.67,89940.0,59.0067,59.4396,59.0067,59.2231,89940.0
2022-09-07 15:30:00,65.67,66.14,65.65,66.08,143501.0,59.2231,59.647,59.2051,59.5929,143501.0
2022-09-08 09:30:00,66.08,66.09,65.39,65.89,26833.0,59.5929,59.6019,58.9706,59.4215,26833.0
2022-09-08 10:00:00,66.03,66.18,65.89,66.0,10264.0,59.5478,59.6831,59.4215,59.5207,10264.0
2022-09-08 10:30:00,65.99,66.13,65.98,66.09,8814.0,59.5117,59.638,59.5027,59.6019,8814.0
2022-09-08 11:00:00,66.12,66.47,66.12,66.24,13273.0,59.629,59.9446,59.629,59.7372,13273.0
2022-09-08 11:30:00,66.32,66.45,66.18,66.3,13299.0,59.8093,59.9266,59.6831,59.7913,13299.0
2022-09-08 12:00:00,66.3,66.35,65.99,66.19,39038.0,59.7913,59.8364,59.5117,59.6921,39038.0
2022-09-08 12:30:00,66.19,66.44,66.19,66.36,11758.0,59.6921,59.9175,59.6921,59.8454,11758.0
2022-09-08 13:00:00,66.34,66.42,66.07,66.08,18800.0,59.8274,59.8995,59.5839,59.5929,18800.0
2022-09-08 13:30:00,66.08,66.61,66.08,66.45,24835.0,59.5929,60.0708,59.5929,59.9266,24835.0
2022-09-08 14:00:00,66.49,66.64,66.45,66.52,12153.0,59.9626,60.0979,59.9266,59.9897,12153.0
2022-09-08 14:30:00,66.51,66.55,66.19,66.27,18517.0,59.9807,60.0167,59.6921,59.7642,18517.0
2022-09-08 15:00:00,66.27,66.35,66.22,66.29,20256.0,59.7642,59.8364,59.7191,59.7823,20256.0
2022-09-08 15:30:00,66.27,66.5,66.11,66.5,81741.0,59.7642,59.9716,59.6199,59.9716,81741.0
2022-09-09 09:30:00,66.98,67.12,66.64,66.9,11201.0,60.4045,60.5308,60.0979,60.3324,11201.0
2022-09-09 10:00:00,66.9,67.0,66.6,66.65,123142.0,60.3324,60.4226,60.0618,60.1069,123142.0
2022-09-09 10:30:00,66.65,66.68,66.27,66.42,16593.0,60.1069,60.134,59.7642,59.8995,16593.0
2022-09-09 11:00:00,66.39,66.56,66.24,66.42,22557.0,59.8724,60.0258,59.7372,59.8995,22557.0
2022-09-09 11:30:00,66.42,66.62,66.42,66.51,10296.0,59.8995,60.0799,59.8995,59.9807,10296.0
2022-09-09 12:00:00,66.47,66.6,66.42,66.59,15172.0,59.9446,60.0618,59.8995,60.0528,15172.0
2022-09-09 12:30:00,66.57,66.66,66.54,66.59,26948.0,60.0348,60.1159,60.0077,60.0528,26948.0
2022-09-09 13:00:00,66.59,66.77,66.57,66.63,15158.0,60.0528,60.2151,60.0348,60.0889,15158.0
2022-09-09 13:30:00,66.57,66.68,66.56,66.66,17374.0,60.0348,60.134,60.0258,60.1159,17374.0
2022-09-09 14:00:00,66.64,66.65,66.52,66.62,27005.0,60.0979,60.1069,59.9897,60.0799,27005.0
2022-09-09 14:30:00,66.64,66.67,66.57,66.59,17244.0,60.0979,60.125,60.0348,60.0528,17244.0
2022-09-09 15:00:00,66.59,66.61,66.44,66.45,19165.0,60.0528,60.0708,59.9175,59.9266,19165.0
2022-09-09 15:30:00,66.45,66.45,66.19,66.33,130303.0,59.9266,59.9266,59.6921,59.8183,130303.0
2022-09-12 09:30:00,66.94,68.0,66.9,68.0,15482.0,60.3685,61.3244,60.3324,61.3244,15482.0
2022-09-12 10:00:00,68.05,68.4,67.9,68.19,17049.0,61.3695,61.6851,61.2342,61.4957,17049.0
2022-09-12 10:30:00,68.27,68.41,68.15,68.23,19016.0,61.5679,61.6941,61.4597,61.5318,19016.0
2022-09-12 11:00:00,68.22,68.35,68.15,68.3,18529.0,61.5228,61.64,61.4597,61.5949,18529.0
2022-09-12 11:30:00,68.29,68.64,68.29,68.31,16275.0,61.5859,61.9016,61.5859,61.604,16275.0
2022-09-12 12:00:00,68.24,68.35,67.96,68.27,21324.0,61.5408,61.64,61.2883,61.5679,21324.0
2022-09-12 12:30:00,68.31,68.33,68.07,68.13,11836.0,61.604,61.622,61.3875,61.4416,11836.0
2022-09-12 13:00:00,68.13,68.32,68.04,68.27,15230.0,61.4416,61.613,61.3605,61.5679,15230.0
2022-09-12 13:30:00,68.28,68.42,68.22,68.37,13683.0,61.5769,61.7032,61.5228,61.6581,13683.0
2022-09-12 14:00:00,68.34,68.62,68.29,68.32,15516.0,61.631,61.8835,61.5859,61.613,15516.0
2022-09-12 14:30:00,68.31,68.52,68.3,68.48,28353.0,61.604,61.7933,61.5949,61.7573,28353.0
2022-09-12 15:00:00,68.47,68.52,68.4,68.42,43989.0,61.7482,61.7933,61.6851,61.7032,43989.0
2022-09-12 15:30:00,68.43,68.47,68.23,68.25,68281.0,61.7122,61.7482,61.5318,61.5498,68281.0
2022-09-13 09:30:00,67.41,68.01,66.91,67.96,37412.0,60.7923,61.3334,60.3414,61.2883,37412.0
2022-09-13 10:00:00,67.93,68.52,67.84,68.51,22933.0,61.2613,61.7933,61.1801,61.7843,22933.0
2022-09-13 10:30:00,68.52,68.56,68.14,68.15,25699.0,61.7933,61.8294,61.4506,61.4597,25699.0
2022-09-13 11:00:00,68.13,68.21,68.0,68.02,17353.0,61.4416,61.5138,61.3244,61.3424,17353.0
2022-09-13 11:30:00,68.01,68.16,67.88,68.01,37444.0,61.3334,61.4687,61.2162,61.3334,37444.0
2022-09-13 12:00:00,68.01,68.13,67.77,67.79,21667.0,61.3334,61.4416,61.117,61.135,21667.0
2022-09-13 12:30:00,67.79,67.91,67.7,67.8,28090.0,61.135,61.2432,61.0538,61.144,28090.0
2022-09-13 13:00:00,67.84,67.9,67.27,67.48,28740.0,61.1801,61.2342,60.6661,60.8554,28740.0
2022-09-13 13:30:00,67.45,67.45,67.25,67.33,26816.0,60.8284,60.8284,60.648,60.7202,26816.0
2022-09-13 14:00:00,67.31,67.32,66.73,66.86,51213.0,60.7021,60.7111,60.1791,60.2963,51213.0
2022-09-13 14:30:00,66.85,66.91,66.69,66.77,50060.0,60.2873,60.3414,60.143,60.2151,50060.0
2022-09-13 15:00:00,66.78,66.8,66.46,66.48,54428.0,60.2242,60.2422,59.9356,59.9536,54428.0
2022-09-13 15:30:00,66.48,66.5,66.11,66.17,141539.0,59.9536,59.9716,59.6199,59.674,141539.0
2022-09-14 09:30:00,66.13,67.15,66.09,67.15,20772.0,59.638,60.5578,59.6019,60.5578,20772.0
2022-09-14 10:00:00,67.16,67.18,66.69,66.69,16129.0,60.5669,60.5849,60.143,60.143,16129.0
2022-09-14 10:30:00,66.76,67.49,66.74,67.44,15893.0,60.2061,60.8645,60.1881,60.8194,15893.0
2022-09-14 11:00:00,67.44,67.47,67.26,67.26,16544.0,60.8194,60.8464,60.657,60.657,16544.0
2022-09-14 11:30:00,67.26,67.82,67.24,67.5,24994.0,60.657,61.1621,60.639,60.8735,24994.0
2022-09-14 12:00:00,67.48,67.79,67.43,67.65,12449.0,60.8554,61.135,60.8103,61.0087,12449.0
2022-09-14 12:30:00,67.64,67.85,67.55,67.65,13744.0,60.9997,61.1891,60.9186,61.0087,13744.0
2022-09-14 13:00:00,67.67,67.83,67.67,67.74,13851.0,61.0268,61.1711,61.0268,61.0899,13851.0
2022-09-14 13:30:00,67.76,67.85,67.29,67.37,18173.0,61.108,61.1891,60.6841,60.7562,18173.0
2022-09-14 14:00:00,67.37,67.4,67.21,67.38,13464.0,60.7562,60.7833,60.6119,60.7653,13464.0
2022-09-14 14:30:00,67.38,67.56,67.38,67.38,16494.0,60.7653,60.9276,60.7653,60.7653,16494.0
2022-09-14 15:00:00,67.39,67.42,67.15,67.19,23843.0,60.7743,60.8013,60.5578,60.5939,23843.0
2022-09-14 15:30:00,67.19,67.19,66.88,67.1,65717.0,60.5939,60.5939,60.3143,60.5127,65717.0
2022-09-15 09:30:00,66.94,66.94,66.17,66.84,8084.0,60.3685,60.3685,59.674,60.2783,8084.0
2022-09-15 10:00:00,66.57,66.68,66.25,66.26,12851.0,60.0348,60.134,59.7462,59.7552,12851.0
2022-09-15 10:30:00,66.26,66.32,66.03,66.3,47264.0,59.7552,59.8093,59.5478,59.7913,47264.0
2022-09-15 11:00:00,66.31,66.54,66.18,66.52,45463.0,59.8003,60.0077,59.6831,59.9897,45463.0
2022-09-15 11:30:00,66.52,66.63,66.38,66.46,39441.0,59.9897,60.0889,59.8634,59.9356,39441.0
2022-09-15 12:00:00,66.46,66.64,66.32,66.38,65725.0,59.9356,60.0979,59.8093,59.8634,65725.0
2022-09-15 12:30:00,66.42,66.48,66.18,66.18,19185.0,59.8995,59.9536,59.6831,59.6831,19185.0
2022-09-15 13:00:00,66.18,66.31,65.88,65.88,9852.0,59.6831,59.8003,59.4125,59.4125,9852.0
2022-09-15 13:30:00,65.9,65.97,65.56,65.79,23714.0,59.4305,59.4937,59.1239,59.3313,23714.0
2022-09-15 14:00:00,65.8,65.96,65.7,65.92,45764.0,59.3404,59.4847,59.2502,59.4486,45764.0
2022-09-15 14:30:00,65.94,66.02,65.71,65.71,40696.0,59.4666,59.5388,59.2592,59.2592,40696.0
2022-09-15 15:00:00,65.69,65.69,65.46,65.56,17000.0,59.2412,59.2412,59.0337,59.1239,17000.0
2022-09-15 15:30:00,65.57,65.85,65.57,65.81,55269.0,59.1329,59.3855,59.1329,59.3494,55269.0
2022-09-16 09:30:00,65.22,65.35,65.01,65.07,11248.0,58.8173,58.9345,58.6279,58.682,11248.0
2022-09-16 10:00:00,65.14,65.46,65.0,65.46,21468.0,58.7452,59.0337,58.6189,59.0337,21468.0
2022-09-16 10:30:00,65.46,65.53,65.34,65.4,32516.0,59.0337,59.0969,58.9255,58.9796,32516.0
2022-09-16 11:00:00,65.41,65.49,65.34,65.42,28414.0,58.9887,59.0608,58.9255,58.9977,28414.0
2022-09-16 11:30:00,65.43,65.44,65.31,65.43,28867.0,59.0067,59.0157,58.8985,59.0067,28867.0
2022-09-16 12:00:00,65.41,65.41,65.0,65.0,7821.0,58.9887,58.9887,58.6189,58.6189,7821.0
2022-09-16 12:30:00,64.99,65.03,64.97,65.0,5448.0,58.6099,58.646,58.5918,58.6189,5448.0
2022-09-16 13:00:00,65.0,65.01,64.88,64.93,6011.0,58.6189,58.6279,58.5107,58.5558,6011.0
2022-09-16 13:30:00,64.97,65.08,64.96,65.05,9910.0,58.5918,58.691,58.5828,58.664,9910.0
2022-09-16 14:00:00,65.05,65.4,65.01,65.4,11939.0,58.664,58.9796,58.6279,58.9796,11939.0
2022-09-16 14:30:00,65.4,65.45,65.26,65.34,42893.0,58.9796,59.0247,58.8534,58.9255,42893.0
2022-09-16 15:00:00,65.34,65.45,65.2,65.29,33955.0,58.9255,59.0247,58.7993,58.8804,33955.0
2022-09-16 15:30:00,65.29,65.38,65.21,65.32,98946.0,58.8804,58.9616,58.8083,58.9075,98946.0
2022-09-19 09:30:00,64.89,65.43,64.78,65.0,42652.0,58.5197,59.0067,58.4205,58.6189,42652.0
2022-09-19 10:00:00,65.01,65.13,64.91,65.07,32048.0,58.6279,58.7361,58.5377,58.682,32048.0
2022-09-19 10:30:00,65.02,65.2,64.93,64.98,65466.0,58.6369,58.7993,58.5558,58.6009,65466.0
2022-09-19 11:00:00,64.95,64.95,64.55,64.55,46770.0,58.5738,58.5738,58.2131,58.2131,46770.0
2022-09-19 11:30:00,64.55,64.56,64.13,64.26,27020.0,58.2131,58.2221,57.8343,57.9515,27020.0
2022-09-19 12:00:00,64.28,64.56,64.26,64.54,33264.0,57.9696,58.2221,57.9515,58.2041,33264.0
2022-09-19 12:30:00,64.56,64.78,64.47,64.58,32168.0,58.2221,58.4205,58.1409,58.2401,32168.0
2022-09-19 13:00:00,64.56,64.65,64.5,64.64,24658.0,58.2221,58.3033,58.168,58.2942,24658.0
2022-09-19 13:30:00,64.61,64.7,64.49,64.51,32256.0,58.2672,58.3484,58.159,58.177,32256.0
2022-09-19 14:00:00,64.51,64.53,64.12,64.14,26553.0,58.177,58.195,57.8253,57.8433,26553.0
2022-09-19 14:30:00,64.14,64.46,64.14,64.39,30784.0,57.8433,58.1319,57.8433,58.0688,30784.0
2022-09-19 15:00:00,64.37,64.71,64.37,64.69,35708.0,58.0507,58.3574,58.0507,58.3393,35708.0
2022-09-19 15:30:00,64.7,65.05,64.59,64.96,126981.0,58.3484,58.664,58.2492,58.5828,126981.0
2022-09-20 09:30:00,64.31,64.61,63.74,64.27,30190.0,57.9966,58.2672,57.4826,57.9606,30190.0
2022-09-20 10:00:00,64.21,64.28,63.94,63.97,45573.0,57.9065,57.9696,57.663,57.69,45573.0
2022-09-20 10:30:00,63.98,63.99,63.78,63.8,49407.0,57.699,57.7081,57.5187,57.5367,49407.0
2022-09-20 11:00:00,63.78,63.79,63.62,63.66,30738.0,57.5187,57.5277,57.3744,57.4105,30738.0
2022-09-20 11:30:00,63.66,63.97,63.61,63.9,43979.0,57.4105,57.69,57.3654,57.6269,43979.0
2022-09-20 12:00:00,63.9,63.92,63.74,63.75,14754.0,57.6269,57.6449,57.4826,57.4916,14754.0
2022-09-20 12:30:00,63.71,63.75,63.62,63.7,15804.0,57.4555,57.4916,57.3744,57.4465,15804.0
2022-09-20 13:00:00,63.76,63.78,63.67,63.69,11590.0,57.5006,57.5187,57.4195,57.4375,11590.0
2022-09-20 13:30:00,63.68,63.69,63.25,63.3,27410.0,57.4285,57.4375,57.0407,57.0858,27410.0
2022-09-20 14:00:00,63.33,63.53,63.29,63.53,18999.0,57.1128,57.2932,57.0768,57.2932,18999.0
2022-09-20 14:30:00,63.53,63.79,63.5,63.73,92035.0,57.2932,57.5277,57.2662,57.4736,92035.0
2022-09-20 15:00:00,63.79,64.03,63.79,63.99,29923.0,57.5277,57.7441,57.5277,57.7081,29923.0
2022-09-20 15:30:00,63.99,64.15,63.9,64.02,73979.0,57.7081,57.8523,57.6269,57.7351,73979.0
2022-09-21 09:30:00,63.79,64.14,63.46,63.75,8352.0,57.5277,57.8433,57.2301,57.4916,8352.0
2022-09-21 10:00:00,63.8,63.88,63.74,63.78,18390.0,57.5367,57.6089,57.4826,57.5187,18390.0
2022-09-21 10:30:00,63.78,63.86,63.73,63.83,12480.0,57.5187,57.5908,57.4736,57.5638,12480.0
2022-09-21 11:00:00,63.84,63.85,63.65,63.69,19590.0,57.5728,57.5818,57.4014,57.4375,19590.0
2022-09-21 11:30:00,63.69,63.78,63.64,63.75,13340.0,57.4375,57.5187,57.3924,57.4916,13340.0
2022-09-21 12:00:00,63.75,63.87,63.61,63.79,56171.0,57.4916,57.5998,57.3654,57.5277,56171.0
2022-09-21 12:30:00,63.8,63.91,63.78,63.82,33950.0,57.5367,57.6359,57.5187,57.5547,33950.0
2022-09-21 13:00:00,63.8,63.92,63.78,63.9,17791.0,57.5367,57.6449,57.5187,57.6269,17791.0
2022-09-21 13:30:00,63.9,63.91,63.78,63.81,13687.0,57.6269,57.6359,57.5187,57.5457,13687.0
2022-09-21 14:00:00,63.77,63.84,63.4,63.57,18115.0,57.5097,57.5728,57.176,57.3293,18115.0
2022-09-21 14:30:00,63.6,64.25,63.51,63.97,100275.0,57.3563,57.9425,57.2752,57.69,100275.0
2022-09-21 15:00:00,63.96,64.06,63.5,63.55,20844.0,57.681,57.7712,57.2662,57.3112,20844.0
2022-09-21 15:30:00,63.56,63.56,63.32,63.37,166345.0,57.3203,57.3203,57.1038,57.1489,166345.0
2022-09-22 09:30:00,63.33,63.45,62.93,63.19,9456.0,57.1128,57.2211,56.7521,56.9866,9456.0
2022-09-22 10:00:00,63.19,63.38,63.08,63.22,12360.0,56.9866,57.1579,56.8874,57.0136,12360.0
2022-09-22 10:30:00,63.24,63.26,62.88,63.02,11729.0,57.0317,57.0497,56.707,56.8333,11729.0
2022-09-22 11:00:00,63.03,63.06,62.86,62.97,12675.0,56.8423,56.8694,56.689,56.7882,12675.0
2022-09-22 11:30:00,62.99,63.14,62.95,63.11,9955.0,56.8062,56.9415,56.7702,56.9144,9955.0
2022-09-22 12:00:00,63.11,63.42,63.05,63.42,4318.0,56.9144,57.194,56.8603,57.194,4318.0
2022-09-22 12:30:00,63.43,63.54,63.34,63.45,8433.0,57.203,57.3022,57.1219,57.2211,8433.0
2022-09-22 13:00:00,63.39,63.45,63.31,63.44,4045.0,57.167,57.2211,57.0948,57.212,4045.0
2022-09-22 13:30:00,63.49,63.52,63.32,63.32,13678.0,57.2571,57.2842,57.1038,57.1038,13678.0
2022-09-22 14:00:00,63.3,63.58,63.26,63.52,30343.0,57.0858,57.3383,57.0497,57.2842,30343.0
2022-09-22 14:30:00,63.55,63.72,63.4,63.44,38829.0,57.3112,57.4646,57.176,57.212,38829.0
2022-09-22 15:00:00,63.47,63.59,63.44,63.54,12527.0,57.2391,57.3473,57.212,57.3022,12527.0
2022-09-22 15:30:00,63.57,63.68,63.5,63.52,64657.0,57.3293,57.4285,57.2662,57.2842,64657.0
2022-09-23 09:30:00,62.88,62.88,62.0,62.01,28999.0,56.707,56.707,55.9134,55.9224,28999.0
2022-09-23 10:00:00,62.01,62.01,61.48,61.52,23383.0,55.9224,55.9224,55.4445,55.4805,23383.0
2022-09-23 10:30:00,61.48,61.51,61.03,61.06,28635.0,55.4445,55.4715,55.0386,55.0657,28635.0
2022-09-23 11:00:00,61.01,61.23,60.99,61.2,30533.0,55.0206,55.219,55.0026,55.192,30533.0
2022-09-23 11:30:00,61.23,61.34,61.09,61.23,18688.0,55.219,55.3182,55.0927,55.219,18688.0
2022-09-23 12:00:00,61.21,61.23,60.7,60.71,14010.0,55.201,55.219,54.741,54.7501,14010.0
2022-09-23 12:30:00,60.67,60.97,60.54,60.97,12226.0,54.714,54.9845,54.5967,54.9845,12226.0
2022-09-23 13:00:00,60.96,61.42,60.95,61.26,40706.0,54.9755,55.3904,54.9665,55.2461,40706.0
2022-09-23 13:30:00,61.24,61.32,61.12,61.18,21224.0,55.228,55.3002,55.1198,55.1739,21224.0
2022-09-23 14:00:00,61.14,61.36,61.0,61.33,23209.0,55.1378,55.3362,55.0116,55.3092,23209.0
2022-09-23 14:30:00,61.29,61.38,61.2,61.21,32495.0,55.2731,55.3543,55.192,55.201,32495.0
2022-09-23 15:00:00,61.22,61.72,61.22,61.69,46168.0,55.21,55.6609,55.21,55.6338,46168.0
2022-09-23 15:30:00,61.69,61.72,61.46,61.61,100517.0,55.6338,55.6609,55.4264,55.5617,100517.0
2022-09-26 09:30:00,61.47,61.76,61.25,61.38,10783.0,55.4354,55.697,55.237,55.3543,10783.0
2022-09-26 10:00:00,61.41,61.41,60.98,61.08,10594.0,55.3813,55.3813,54.9935,55.0837,10594.0
2022-09-26 10:30:00,61.04,61.06,60.64,60.7,6527.0,55.0477,55.0657,54.6869,54.741,6527.0
2022-09-26 11:00:00,60.66,60.69,60.14,60.32,13604.0,54.705,54.732,54.236,54.3983,13604.0
2022-09-26 11:30:00,60.28,60.34,59.75,59.79,20803.0,54.3623,54.4164,53.8843,53.9204,20803.0
2022-09-26 12:00:00,59.74,59.85,59.54,59.82,12464.0,53.8753,53.9745,53.6949,53.9474,12464.0
2022-09-26 12:30:00,59.87,60.04,59.69,60.0,19816.0,53.9925,54.1458,53.8302,54.1098,19816.0
2022-09-26 13:00:00,60.0,60.18,59.9,60.01,26394.0,54.1098,54.2721,54.0196,54.1188,26394.0
2022-09-26 13:30:00,60.03,60.25,60.0,60.01,35553.0,54.1368,54.3352,54.1098,54.1188,35553.0
2022-09-26 14:00:00,60.01,60.23,60.0,60.1,24620.0,54.1188,54.3172,54.1098,54.1999,24620.0
2022-09-26 14:30:00,60.12,60.32,60.1,60.21,15713.0,54.218,54.3983,54.1999,54.2991,15713.0
2022-09-26 15:00:00,60.23,60.35,60.23,60.32,21955.0,54.3172,54.4254,54.3172,54.3983,21955.0
2022-09-26 15:30:00,60.32,60.32,59.79,60.03,184500.0,54.3983,54.3983,53.9204,54.1368,184500.0
2022-09-27 09:30:00,60.24,60.54,59.77,60.27,17971.0,54.3262,54.5967,53.9023,54.3532,17971.0
2022-09-27 10:00:00,60.27,60.57,60.22,60.5,21151.0,54.3532,54.6238,54.3082,54.5607,21151.0
2022-09-27 10:30:00,60.51,60.98,60.51,60.98,13500.0,54.5697,54.9935,54.5697,54.9935,13500.0
2022-09-27 11:00:00,60.98,61.17,60.78,60.8,37485.0,54.9935,55.1649,54.8132,54.8312,37485.0
2022-09-27 11:30:00,60.83,60.99,60.7,60.8,27732.0,54.8583,55.0026,54.741,54.8312,27732.0
2022-09-27 12:00:00,60.75,60.92,60.48,60.61,34600.0,54.7861,54.9394,54.5426,54.6599,34600.0
2022-09-27 12:30:00,60.6,60.83,60.6,60.8,15473.0,54.6509,54.8583,54.6509,54.8312,15473.0
2022-09-27 13:00:00,60.77,60.79,60.53,60.56,23295.0,54.8042,54.8222,54.5877,54.6148,23295.0
2022-09-27 13:30:00,60.6,60.74,60.52,60.74,24533.0,54.6509,54.7771,54.5787,54.7771,24533.0
2022-09-27 14:00:00,60.76,60.89,60.74,60.87,13419.0,54.7951,54.9124,54.7771,54.8943,13419.0
2022-09-27 14:30:00,60.9,61.19,60.86,61.1,22495.0,54.9214,55.1829,54.8853,55.1018,22495.0
2022-09-27 15:00:00,61.08,61.13,60.93,61.0,29901.0,55.0837,55.1288,54.9485,55.0116,29901.0
2022-09-27 15:30:00,60.98,60.99,60.77,60.88,84234.0,54.9935,55.0026,54.8042,54.9034,84234.0
2022-09-28 09:30:00,61.29,61.34,60.98,61.11,15759.0,55.2731,55.3182,54.9935,55.1108,15759.0
2022-09-28 10:00:00,61.22,61.33,61.14,61.31,27080.0,55.21,55.3092,55.1378,55.2912,27080.0
2022-09-28 10:30:00,61.27,61.8,61.27,61.77,22005.0,55.2551,55.733,55.2551,55.706,22005.0
2022-09-28 11:00:00,61.77,61.92,61.77,61.81,21801.0,55.706,55.8413,55.706,55.7421,21801.0
2022-09-28 11:30:00,61.79,61.87,61.59,61.83,13205.0,55.724,55.7962,55.5437,55.7601,13205.0
2022-09-28 12:00:00,61.84,62.38,61.84,62.32,19564.0,55.7691,56.2561,55.7691,56.202,19564.0
2022-09-28 12:30:00,62.3,62.44,62.21,62.32,73408.0,56.184,56.3102,56.1028,56.202,73408.0
2022-09-28 13:00:00,62.32,62.69,62.26,62.61,45133.0,56.202,56.5357,56.1479,56.4635,45133.0
2022-09-28 13:30:00,62.61,62.78,62.6,62.74,19110.0,56.4635,56.6168,56.4545,56.5808,19110.0
2022-09-28 14:00:00,62.74,62.79,62.63,62.77,20876.0,56.5808,56.6259,56.4816,56.6078,20876.0
2022-09-28 14:30:00,62.78,62.79,62.58,62.6,21451.0,56.6168,56.6259,56.4365,56.4545,21451.0
2022-09-28 15:00:00,62.61,62.81,62.6,62.68,29573.0,56.4635,56.6439,56.4545,56.5267,29573.0
2022-09-28 15:30:00,62.68,62.74,62.14,62.23,125700.0,56.5267,56.5808,56.0397,56.1208,125700.0
2022-09-29 09:30:00,61.84,62.03,60.73,60.95,8170.0,55.7691,55.9405,54.7681,54.9665,8170.0
2022-09-29 10:00:00,60.96,61.49,60.87,61.49,16847.0,54.9755,55.4535,54.8943,55.4535,16847.0
2022-09-29 10:30:00,61.55,61.81,61.4,61.65,17151.0,55.5076,55.7421,55.3723,55.5978,17151.0
2022-09-29 11:00:00,61.6,61.87,61.52,61.61,17990.0,55.5527,55.7962,55.4805,55.5617,17990.0
2022-09-29 11:30:00,61.61,61.88,61.4,61.83,13937.0,55.5617,55.8052,55.3723,55.7601,13937.0
2022-09-29 12:00:00,61.85,62.0,61.79,61.81,10836.0,55.7781,55.9134,55.724,55.7421,10836.0
2022-09-29 12:30:00,61.83,62.0,61.75,61.75,9606.0,55.7601,55.9134,55.688,55.688,9606.0
2022-09-29 13:00:00,61.78,61.95,61.76,61.84,8436.0,55.715,55.8683,55.697,55.7691,8436.0
2022-09-29 13:30:00,61.81,61.91,61.7,61.71,8664.0,55.7421,55.8322,55.6429,55.6519,8664.0
2022-09-29 14:00:00,61.68,61.74,61.55,61.67,16152.0,55.6248,55.6789,55.5076,55.6158,16152.0
2022-09-29 14:30:00,61.64,61.73,61.54,61.58,32569.0,55.5888,55.6699,55.4986,55.5346,32569.0
2022-09-29 15:00:00,61.58,61.7,61.45,61.51,46885.0,55.5346,55.6429,55.4174,55.4715,46885.0
2022-09-29 15:30:00,61.51,61.53,61.24,61.29,67475.0,55.4715,55.4896,55.228,55.2731,67475.0
2022-09-30 09:30:00,61.33,61.95,60.89,61.87,23200.0,55.3092,55.8683,54.9124,55.7962,23200.0
2022-09-30 10:00:00,61.89,61.93,61.72,61.9,17370.0,55.8142,55.8503,55.6609,55.8232,17370.0
2022-09-30 10:30:00,61.92,62.13,61.72,61.75,8613.0,55.8413,56.0307,55.6609,55.688,8613.0
2022-09-30 11:00:00,61.79,62.85,61.75,62.69,93734.0,55.724,56.68,55.688,56.5357,93734.0
2022-09-30 11:30:00,62.69,62.69,62.42,62.53,36389.0,56.5357,56.5357,56.2922,56.3914,36389.0
2022-09-30 12:00:00,62.53,62.63,62.38,62.62,38698.0,56.3914,56.4816,56.2561,56.4725,38698.0
2022-09-30 12:30:00,62.6,62.79,62.48,62.48,43591.0,56.4545,56.6259,56.3463,56.3463,43591.0
2022-09-30 13:00:00,62.46,62.59,62.4,62.57,17277.0,56.3283,56.4455,56.2741,56.4275,17277.0
2022-09-30 13:30:00,62.58,62.61,62.31,62.49,32576.0,56.4365,56.4635,56.193,56.3553,32576.0
2022-09-30 14:00:00,62.51,62.66,62.5,62.65,43786.0,56.3733,56.5086,56.3643,56.4996,43786.0
2022-09-30 14:30:00,62.62,62.71,62.52,62.56,13430.0,56.4725,56.5537,56.3824,56.4184,13430.0
2022-09-30 15:00:00,62.55,62.71,62.52,62.71,18731.0,56.4094,56.5537,56.3824,56.5537,18731.0
2022-09-30 15:30:00,62.72,62.86,62.59,62.74,112737.0,56.5627,56.689,56.4455,56.5808,112737.0
2022-10-03 09:30:00,63.3,64.02,63.3,63.92,31841.0,57.0858,57.7351,57.0858,57.6449,31841.0
2022-10-03 10:00:00,63.98,64.21,63.94,64.17,32397.0,57.699,57.9065,57.663,57.8704,32397.0
2022-10-03 10:30:00,64.17,64.24,63.94,63.94,36499.0,57.8704,57.9335,57.663,57.663,36499.0
2022-10-03 11:00:00,63.96,64.19,63.93,64.0,30651.0,57.681,57.8884,57.6539,57.7171,30651.0
2022-10-03 11:30:00,64.05,64.05,63.8,63.88,15002.0,57.7622,57.7622,57.5367,57.6089,15002.0
2022-10-03 12:00:00,63.92,63.98,63.83,63.86,10862.0,57.6449,57.699,57.5638,57.5908,10862.0
2022-10-03 12:30:00,63.85,63.99,63.76,63.77,30990.0,57.5818,57.7081,57.5006,57.5097,30990.0
2022-10-03 13:00:00,63.77,63.99,63.77,63.97,12547.0,57.5097,57.7081,57.5097,57.69,12547.0
2022-10-03 13:30:00,63.97,64.13,63.92,64.03,54852.0,57.69,57.8343,57.6449,57.7441,54852.0
2022-10-03 14:00:00,64.05,64.13,63.9,63.96,15905.0,57.7622,57.8343,57.6269,57.681,15905.0
2022-10-03 14:30:00,63.94,64.01,63.94,64.0,39101.0,57.663,57.7261,57.663,57.7171,39101.0
2022-10-03 15:00:00,64.01,64.05,63.93,63.98,22309.0,57.7261,57.7622,57.6539,57.699,22309.0
2022-10-03 15:30:00,63.97,64.16,63.84,64.15,87872.0,57.69,57.8614,57.5728,57.8523,87872.0
2022-10-04 09:30:00,64.76,65.34,64.43,65.23,19432.0,58.4025,58.9255,58.1049,58.8263,19432.0
2022-10-04 10:00:00,65.28,65.31,65.17,65.21,7952.0,58.8714,58.8985,58.7722,58.8083,7952.0
2022-10-04 10:30:00,65.19,65.23,65.03,65.09,7200.0,58.7902,58.8263,58.646,58.7001,7200.0
2022-10-04 11:00:00,65.11,65.25,64.97,65.2,16740.0,58.7181,58.8444,58.5918,58.7993,16740.0
2022-10-04 11:30:00,65.19,65.24,65.05,65.18,20722.0,58.7902,58.8353,58.664,58.7812,20722.0
2022-10-04 12:00:00,65.2,65.31,65.17,65.25,10737.0,58.7993,58.8985,58.7722,58.8444,10737.0
2022-10-04 12:30:00,65.27,65.28,65.08,65.11,7216.0,58.8624,58.8714,58.691,58.7181,7216.0
2022-10-04 13:00:00,65.1,65.12,64.91,65.08,9496.0,58.7091,58.7271,58.5377,58.691,9496.0
2022-10-04 13:30:00,65.08,65.21,65.02,65.15,14674.0,58.691,58.8083,58.6369,58.7542,14674.0
2022-10-04 14:00:00,65.16,65.21,64.94,64.95,8505.0,58.7632,58.8083,58.5648,58.5738,8505.0
2022-10-04 14:30:00,64.91,65.24,64.89,65.22,9501.0,58.5377,58.8353,58.5197,58.8173,9501.0
2022-10-04 15:00:00,65.21,65.22,65.03,65.21,8019.0,58.8083,58.8173,58.646,58.8083,8019.0
2022-10-04 15:30:00,65.2,65.53,65.18,65.52,56308.0,58.7993,59.0969,58.7812,59.0879,56308.0
2022-10-05 09:30:00,64.83,65.29,64.54,64.65,10545.0,58.4656,58.8804,58.2041,58.3033,10545.0
2022-10-05 10:00:00,64.64,64.64,64.0,64.0,10295.0,58.2942,58.2942,57.7171,57.7171,10295.0
2022-10-05 10:30:00,64.0,64.0,63.77,63.82,15108.0,57.7171,57.7171,57.5097,57.5547,15108.0
2022-10-05 11:00:00,63.8,63.89,63.77,63.82,7369.0,57.5367,57.6179,57.5097,57.5547,7369.0
2022-10-05 11:30:00,63.82,64.12,63.82,64.1,8908.0,57.5547,57.8253,57.5547,57.8073,8908.0
2022-10-05 12:00:00,64.08,64.34,64.08,64.3,8933.0,57.7892,58.0237,57.7892,57.9876,8933.0
2022-10-05 12:30:00,64.27,64.27,63.85,63.87,9823.0,57.9606,57.9606,57.5818,57.5998,9823.0
2022-10-05 13:00:00,63.85,64.0,63.75,63.81,13150.0,57.5818,57.7171,57.4916,57.5457,13150.0
2022-10-05 13:30:00,63.83,63.85,63.55,63.55,14746.0,57.5638,57.5818,57.3112,57.3112,14746.0
2022-10-05 14:00:00,63.57,63.69,63.54,63.67,15959.0,57.3293,57.4375,57.3022,57.4195,15959.0
2022-10-05 14:30:00,63.67,63.67,63.48,63.57,14002.0,57.4195,57.4195,57.2481,57.3293,14002.0
2022-10-05 15:00:00,63.59,63.76,63.59,63.68,33647.0,57.3473,57.5006,57.3473,57.4285,33647.0
2022-10-05 15:30:00,63.68,64.01,63.64,63.89,61987.0,57.4285,57.7261,57.3924,57.6179,61987.0
2022-10-06 09:30:00,63.82,63.98,63.39,63.88,8157.0,57.5547,57.699,57.167,57.6089,8157.0
2022-10-06 10:00:00,63.85,63.92,63.68,63.82,7393.0,57.5818,57.6449,57.4285,57.5547,7393.0
2022-10-06 10:30:00,63.85,64.26,63.73,64.26,7757.0,57.5818,57.9515,57.4736,57.9515,7757.0
2022-10-06 11:00:00,64.29,64.55,64.26,64.49,11601.0,57.9786,58.2131,57.9515,58.159,11601.0
2022-10-06 11:30:00,64.48,64.61,64.39,64.39,9897.0,58.15,58.2672,58.0688,58.0688,9897.0
2022-10-06 12:00:00,64.36,64.62,64.28,64.62,10813.0,58.0417,58.2762,57.9696,58.2762,10813.0
2022-10-06 12:30:00,64.59,64.87,64.57,64.85,8643.0,58.2492,58.5017,58.2311,58.4836,8643.0
2022-10-06 13:00:00,64.82,64.97,64.77,64.97,7908.0,58.4566,58.5918,58.4115,58.5918,7908.0
2022-10-06 13:30:00,64.98,65.02,64.71,64.71,6366.0,58.6009,58.6369,58.3574,58.3574,6366.0
2022-10-06 14:00:00,64.75,65.09,64.7,65.09,17759.0,58.3934,58.7001,58.3484,58.7001,17759.0
2022-10-06 14:30:00,65.11,65.37,65.04,65.09,35042.0,58.7181,58.9526,58.655,58.7001,35042.0
2022-10-06 15:00:00,65.08,65.35,65.03,65.32,20759.0,58.691,58.9345,58.646,58.9075,20759.0
2022-10-06 15:30:00,65.32,65.35,64.98,64.99,46675.0,58.9075,58.9345,58.6009,58.6099,46675.0
2022-10-07 09:30:00,64.87,65.21,63.99,64.19,13115.0,58.5017,58.8083,57.7081,57.8884,13115.0
2022-10-07 10:00:00,64.14,64.45,64.07,64.45,13618.0,57.8433,58.1229,57.7802,58.1229,13618.0
2022-10-07 10:30:00,64.43,64.49,64.24,64.3,9001.0,58.1049,58.159,57.9335,57.9876,9001.0
2022-10-07 11:00:00,64.21,64.21,63.74,63.87,4839.0,57.9065,57.9065,57.4826,57.5998,4839.0
2022-10-07 11:30:00,63.83,63.83,63.65,63.73,9620.0,57.5638,57.5638,57.4014,57.4736,9620.0
2022-10-07 12:00:00,63.65,63.77,63.63,63.63,2823.0,57.4014,57.5097,57.3834,57.3834,2823.0
2022-10-07 12:30:00,63.64,63.73,63.58,63.62,4531.0,57.3924,57.4736,57.3383,57.3744,4531.0
2022-10-07 13:00:00,63.6,63.7,63.57,63.65,3872.0,57.3563,57.4465,57.3293,57.4014,3872.0
2022-10-07 13:30:00,63.63,63.63,63.35,63.35,9182.0,57.3834,57.3834,57.1309,57.1309,9182.0
2022-10-07 14:00:00,63.36,63.93,63.35,63.86,29812.0,57.1399,57.6539,57.1309,57.5908,29812.0
2022-10-07 14:30:00,63.84,63.88,63.72,63.86,24996.0,57.5728,57.6089,57.4646,57.5908,24996.0
2022-10-07 15:00:00,63.86,63.95,63.57,63.59,22033.0,57.5908,57.672,57.3293,57.3473,22033.0
2022-10-07 15:30:00,63.59,63.8,63.58,63.66,46148.0,57.3473,57.5367,57.3383,57.4105,46148.0
2022-10-10 09:30:00,64.2,65.56,64.0,65.34,38840.0,57.8974,59.1239,57.7171,58.9255,38840.0
2022-10-10 10:00:00,65.29,65.49,65.12,65.12,10010.0,58.8804,59.0608,58.7271,58.7271,10010.0
2022-10-10 10:30:00,65.14,65.23,64.55,64.55,21020.0,58.7452,58.8263,58.2131,58.2131,21020.0
2022-10-10 11:00:00,64.56,64.59,64.43,64.49,6444.0,58.2221,58.2492,58.1049,58.159,6444.0
2022-10-10 11:30:00,64.5,64.5,64.13,64.16,9520.0,58.168,58.168,57.8343,57.8614,9520.0
2022-10-10 12:00:00,64.16,64.16,63.98,64.03,17284.0,57.8614,57.8614,57.699,57.7441,17284.0
2022-10-10 12:30:00,64.03,64.08,63.99,64.01,7149.0,57.7441,57.7892,57.7081,57.7261,7149.0
2022-10-10 13:00:00,64.01,64.1,63.96,64.0,9274.0,57.7261,57.8073,57.681,57.7171,9274.0
2022-10-10 13:30:00,64.0,64.26,63.98,64.05,76750.0,57.7171,57.9515,57.699,57.7622,76750.0
2022-10-10 14:00:00,64.0,64.0,63.51,63.68,29597.0,57.7171,57.7171,57.2752,57.4285,29597.0
2022-10-10 14:30:00,63.68,63.69,63.3,63.33,32713.0,57.4285,57.4375,57.0858,57.1128,32713.0
2022-10-10 15:00:00,63.32,63.35,62.87,62.89,43168.0,57.1038,57.1309,56.698,56.716,43168.0
2022-10-10 15:30:00,62.91,62.97,62.73,62.9,93276.0,56.7341,56.7882,56.5717,56.7251,93276.0
2022-10-11 09:30:00,62.69,63.25,62.69,63.02,20288.0,56.5357,57.0407,56.5357,56.8333,20288.0
2022-10-11 10:00:00,63.03,63.07,62.74,62.89,30261.0,56.8423,56.8784,56.5808,56.716,30261.0
2022-10-11 10:30:00,62.86,63.36,62.85,63.32,18258.0,56.689,57.1399,56.68,57.1038,18258.0
2022-10-11 11:00:00,63.28,63.44,63.17,63.34,47266.0,57.0678,57.212,56.9686,57.1219,47266.0
2022-10-11 11:30:00,63.35,63.55,63.21,63.52,28576.0,57.1309,57.3112,57.0046,57.2842,28576.0
2022-10-11 12:00:00,63.51,64.02,63.42,64.0,16352.0,57.2752,57.7351,57.194,57.7171,16352.0
2022-10-11 12:30:00,64.04,64.14,63.96,64.0,9395.0,57.7531,57.8433,57.681,57.7171,9395.0
2022-10-11 13:00:00,64.03,64.08,63.56,63.56,22527.0,57.7441,57.7892,57.3203,57.3203,22527.0
2022-10-11 13:30:00,63.52,63.79,63.52,63.54,35550.0,57.2842,57.5277,57.2842,57.3022,35550.0
2022-10-11 14:00:00,63.55,63.72,63.52,63.65,20752.0,57.3112,57.4646,57.2842,57.4014,20752.0
2022-10-11 14:30:00,63.65,63.76,63.17,63.17,34490.0,57.4014,57.5006,56.9686,56.9686,34490.0
2022-10-11 15:00:00,63.16,63.17,62.87,63.07,49674.0,56.9595,56.9686,56.698,56.8784,49674.0
2022-10-11 15:30:00,63.05,63.25,63.05,63.14,64013.0,56.8603,57.0407,56.8603,56.9415,64013.0
2022-10-12 09:30:00,63.36,63.36,62.98,63.07,66605.0,57.1399,57.1399,56.7972,56.8784,66605.0
2022-10-12 10:00:00,63.08,63.1,62.88,63.05,61169.0,56.8874,56.9054,56.707,56.8603,61169.0
2022-10-12 10:30:00,63.04,63.24,63.02,63.15,39472.0,56.8513,57.0317,56.8333,56.9505,39472.0
2022-10-12 11:00:00,63.16,63.18,63.09,63.12,25798.0,56.9595,56.9776,56.8964,56.9235,25798.0
2022-10-12 11:30:00,63.14,63.18,63.14,63.15,12827.0,56.9415,56.9776,56.9415,56.9505,12827.0
2022-10-12 12:00:00,63.14,63.2,63.13,63.14,11459.0,56.9415,56.9956,56.9325,56.9415,11459.0
2022-10-12 12:30:00,63.13,63.16,62.91,63.16,15426.0,56.9325,56.9595,56.7341,56.9595,15426.0
2022-10-12 13:00:00,63.15,63.15,63.05,63.1,13305.0,56.9505,56.9505,56.8603,56.9054,13305.0
2022-10-12 13:30:00,63.09,63.11,62.83,62.85,16434.0,56.8964,56.9144,56.6619,56.68,16434.0
2022-10-12 14:00:00,62.85,63.18,62.76,63.18,24929.0,56.68,56.9776,56.5988,56.9776,24929.0
2022-10-12 14:30:00,63.18,63.2,63.08,63.1,17830.0,56.9776,56.9956,56.8874,56.9054,17830.0
2022-10-12 15:00:00,63.08,63.19,63.03,63.05,23336.0,56.8874,56.9866,56.8423,56.8603,23336.0
2022-10-12 15:30:00,63.05,63.25,62.92,62.93,100226.0,56.8603,57.0407,56.7431,56.7521,100226.0
2022-10-13 09:30:00,62.29,62.84,62.13,62.83,33599.0,56.1749,56.671,56.0307,56.6619,33599.0
2022-10-13 10:00:00,62.89,63.02,62.16,62.28,16244.0,56.716,56.8333,56.0577,56.1659,16244.0
2022-10-13 10:30:00,62.26,62.78,62.23,62.78,9472.0,56.1479,56.6168,56.1208,56.6168,9472.0
2022-10-13 11:00:00,62.76,63.03,62.61,62.95,36897.0,56.5988,56.8423,56.4635,56.7702,36897.0
2022-10-13 11:30:00,62.98,63.27,62.78,63.21,29932.0,56.7972,57.0587,56.6168,57.0046,29932.0
2022-10-13 12:00:00,63.22,63.28,63.03,63.16,27611.0,57.0136,57.0678,56.8423,56.9595,27611.0
2022-10-13 12:30:00,63.14,63.3,63.13,63.28,16679.0,56.9415,57.0858,56.9325,57.0678,16679.0
2022-10-13 13:00:00,63.25,63.32,63.2,63.26,29455.0,57.0407,57.1038,56.9956,57.0497,29455.0
2022-10-13 13:30:00,63.27,63.34,63.24,63.28,51061.0,57.0587,57.1219,57.0317,57.0678,51061.0
2022-10-13 14:00:00,63.26,63.29,63.04,63.11,26191.0,57.0497,57.0768,56.8513,56.9144,26191.0
2022-10-13 14:30:00,63.12,63.27,63.11,63.24,28306.0,56.9235,57.0587,56.9144,57.0317,28306.0
2022-10-13 15:00:00,63.24,63.24,63.16,63.16,28708.0,57.0317,57.0317,56.9595,56.9595,28708.0
2022-10-13 15:30:00,63.19,63.2,63.11,63.12,61068.0,56.9866,56.9956,56.9144,56.9235,61068.0
2022-10-14 09:30:00,63.38,63.71,63.0,63.1,18192.0,57.1579,57.4555,56.8152,56.9054,18192.0
2022-10-14 10:00:00,63.06,63.06,62.61,62.75,9667.0,56.8694,56.8694,56.4635,56.5898,9667.0
2022-10-14 10:30:00,62.83,62.93,62.51,62.63,9107.0,56.6619,56.7521,56.3733,56.4816,9107.0
2022-10-14 11:00:00,62.76,62.85,62.71,62.82,8895.0,56.5988,56.68,56.5537,56.6529,8895.0
2022-10-14 11:30:00,62.84,62.97,62.76,62.9,20431.0,56.671,56.7882,56.5988,56.7251,20431.0
2022-10-14 12:00:00,62.88,62.98,62.5,62.67,7822.0,56.707,56.7972,56.3643,56.5176,7822.0
2022-10-14 12:30:00,62.66,62.99,62.64,62.84,3266.0,56.5086,56.8062,56.4906,56.671,3266.0
2022-10-14 13:00:00,62.88,62.88,62.55,62.56,7653.0,56.707,56.707,56.4094,56.4184,7653.0
2022-10-14 13:30:00,62.55,62.74,62.52,62.7,18647.0,56.4094,56.5808,56.3824,56.5447,18647.0
2022-10-14 14:00:00,62.71,62.77,62.65,62.72,26437.0,56.5537,56.6078,56.4996,56.5627,26437.0
2022-10-14 14:30:00,62.73,62.82,62.7,62.76,9184.0,56.5717,56.6529,56.5447,56.5988,9184.0
2022-10-14 15:00:00,62.76,62.85,62.65,62.78,20757.0,56.5988,56.68,56.4996,56.6168,20757.0
2022-10-14 15:30:00,62.74,62.84,62.57,62.7,59453.0,56.5808,56.671,56.4275,56.5447,59453.0
2022-10-17 09:30:00,63.37,63.64,62.21,63.43,11453.0,57.1489,57.3924,56.1028,57.203,11453.0
2022-10-17 10:00:00,63.39,63.47,62.94,63.13,20383.0,57.167,57.2391,56.7611,56.9325,20383.0
2022-10-17 10:30:00,63.13,63.43,63.08,63.28,23399.0,56.9325,57.203,56.8874,57.0678,23399.0
2022-10-17 11:00:00,63.3,63.33,63.18,63.29,17271.0,57.0858,57.1128,56.9776,57.0768,17271.0
2022-10-17 11:30:00,63.3,63.3,63.17,63.21,11814.0,57.0858,57.0858,56.9686,57.0046,11814.0
2022-10-17 12:00:00,63.23,63.32,63.22,63.27,39552.0,57.0227,57.1038,57.0136,57.0587,39552.0
2022-10-17 12:30:00,63.26,63.29,63.16,63.18,9592.0,57.0497,57.0768,56.9595,56.9776,9592.0
2022-10-17 13:00:00,63.23,63.23,63.12,63.14,4494.0,57.0227,57.0227,56.9235,56.9415,4494.0
2022-10-17 13:30:00,63.18,63.29,63.17,63.18,20084.0,56.9776,57.0768,56.9686,56.9776,20084.0
2022-10-17 14:00:00,63.24,63.24,63.16,63.22,8888.0,57.0317,57.0317,56.9595,57.0136,8888.0
2022-10-17 14:30:00,63.2,63.21,63.09,63.1,10062.0,56.9956,57.0046,56.8964,56.9054,10062.0
2022-10-17 15:00:00,63.07,63.1,62.92,62.92,22822.0,56.8784,56.9054,56.7431,56.7431,22822.0
2022-10-17 15:30:00,62.96,63.14,62.94,63.08,110312.0,56.7792,56.9415,56.7611,56.8874,110312.0
2022-10-18 09:30:00,63.97,64.09,63.63,64.06,28714.0,57.69,57.7982,57.3834,57.7712,28714.0
2022-10-18 10:00:00,64.0,64.04,63.59,63.59,12580.0,57.7171,57.7531,57.3473,57.3473,12580.0
2022-10-18 10:30:00,63.52,63.84,63.52,63.7,29307.0,57.2842,57.5728,57.2842,57.4465,29307.0
2022-10-18 11:00:00,63.67,63.84,63.66,63.81,22963.0,57.4195,57.5728,57.4105,57.5457,22963.0
2022-10-18 11:30:00,63.82,63.96,63.74,63.92,16274.0,57.5547,57.681,57.4826,57.6449,16274.0
2022-10-18 12:00:00,63.91,64.05,63.76,63.77,15366.0,57.6359,57.7622,57.5006,57.5097,15366.0
2022-10-18 12:30:00,63.76,63.8,63.67,63.74,10368.0,57.5006,57.5367,57.4195,57.4826,10368.0
2022-10-18 13:00:00,63.73,63.81,63.55,63.77,269862.0,57.4736,57.5457,57.3112,57.5097,269862.0
2022-10-18 13:30:00,63.81,64.06,63.77,63.8,20027.0,57.5457,57.7712,57.5097,57.5367,20027.0
2022-10-18 14:00:00,63.79,63.84,63.65,63.82,32649.0,57.5277,57.5728,57.4014,57.5547,32649.0
2022-10-18 14:30:00,63.83,63.83,63.72,63.8,39930.0,57.5638,57.5638,57.4646,57.5367,39930.0
2022-10-18 15:00:00,63.77,63.77,63.59,63.59,33627.0,57.5097,57.5097,57.3473,57.3473,33627.0
2022-10-18 15:30:00,63.58,63.85,63.58,63.81,86231.0,57.3383,57.5818,57.3383,57.5457,86231.0
2022-10-19 09:30:00,63.5,63.84,63.34,63.71,122354.0,57.2662,57.5728,57.1219,57.4555,122354.0
2022-10-19 10:00:00,63.71,64.25,63.71,64.24,9552.0,57.4555,57.9425,57.4555,57.9335,9552.0
2022-10-19 10:30:00,64.27,64.46,64.27,64.34,23965.0,57.9606,58.1319,57.9606,58.0237,23965.0
2022-10-19 11:00:00,64.34,64.4,64.31,64.35,35993.0,58.0237,58.0778,57.9966,58.0327,35993.0
2022-10-19 11:30:00,64.37,64.39,64.12,64.21,31249.0,58.0507,58.0688,57.8253,57.9065,31249.0
2022-10-19 12:00:00,64.2,64.23,64.09,64.12,19267.0,57.8974,57.9245,57.7982,57.8253,19267.0
2022-10-19 12:30:00,64.13,64.2,63.99,64.13,16007.0,57.8343,57.8974,57.7081,57.8343,16007.0
2022-10-19 13:00:00,64.15,64.46,64.08,64.46,12987.0,57.8523,58.1319,57.7892,58.1319,12987.0
2022-10-19 13:30:00,64.48,64.64,64.34,64.62,16503.0,58.15,58.2942,58.0237,58.2762,16503.0
2022-10-19 14:00:00,64.62,64.81,64.54,64.81,18243.0,58.2762,58.4476,58.2041,58.4476,18243.0
2022-10-19 14:30:00,64.81,64.84,64.75,64.75,29957.0,58.4476,58.4746,58.3934,58.3934,29957.0
2022-10-19 15:00:00,64.71,64.72,64.31,64.41,36418.0,58.3574,58.3664,57.9966,58.0868,36418.0
2022-10-19 15:30:00,64.43,64.89,64.39,64.82,100069.0,58.1049,58.5197,58.0688,58.4566,100069.0
2022-10-20 09:30:00,65.0,65.28,64.46,64.94,39950.0,58.6189,58.8714,58.1319,58.5648,39950.0
2022-10-20 10:00:00,65.0,65.01,64.83,64.87,72287.0,58.6189,58.6279,58.4656,58.5017,72287.0
2022-10-20 10:30:00,64.92,64.92,64.65,64.66,12173.0,58.5468,58.5468,58.3033,58.3123,12173.0
2022-10-20 11:00:00,64.7,64.77,64.42,64.64,29887.0,58.3484,58.4115,58.0958,58.2942,29887.0
2022-10-20 11:30:00,64.64,64.76,64.55,64.59,10976.0,58.2942,58.4025,58.2131,58.2492,10976.0
2022-10-20 12:00:00,64.56,64.6,64.24,64.26,35860.0,58.2221,58.2582,57.9335,57.9515,35860.0
2022-10-20 12:30:00,64.24,64.35,64.17,64.24,19162.0,57.9335,58.0327,57.8704,57.9335,19162.0
2022-10-20 13:00:00,64.24,64.38,64.19,64.23,36109.0,57.9335,58.0598,57.8884,57.9245,36109.0
2022-10-20 13:30:00,64.23,64.39,64.19,64.37,22428.0,57.9245,58.0688,57.8884,58.0507,22428.0
2022-10-20 14:00:00,64.36,64.42,64.2,64.3,65617.0,58.0417,58.0958,57.8974,57.9876,65617.0
2022-10-20 14:30:00,64.28,64.36,64.18,64.3,64172.0,57.9696,58.0417,57.8794,57.9876,64172.0
2022-10-20 15:00:00,64.28,64.32,64.23,64.26,19885.0,57.9696,58.0057,57.9245,57.9515,19885.0
2022-10-20 15:30:00,64.26,64.51,64.23,64.49,73046.0,57.9515,58.177,57.9245,58.159,73046.0
2022-10-21 09:30:00,64.46,65.45,64.46,65.4,96058.0,58.1319,59.0247,58.1319,58.9796,96058.0
2022-10-21 10:00:00,65.47,66.1,65.47,65.95,63135.0,59.0428,59.6109,59.0428,59.4756,63135.0
2022-10-21 10:30:00,65.97,66.67,65.8,66.37,68735.0,59.4937,60.125,59.3404,59.8544,68735.0
2022-10-21 11:00:00,66.36,66.42,65.97,66.15,140040.0,59.8454,59.8995,59.4937,59.656,140040.0
2022-10-21 11:30:00,66.12,66.12,65.6,65.96,74096.0,59.629,59.629,59.16,59.4847,74096.0
2022-10-21 12:00:00,66.0,66.09,65.56,65.71,39123.0,59.5207,59.6019,59.1239,59.2592,39123.0
2022-10-21 12:30:00,65.73,65.88,65.58,65.73,67764.0,59.2772,59.4125,59.142,59.2772,67764.0
2022-10-21 13:00:00,65.73,65.89,65.48,65.89,55061.0,59.2772,59.4215,59.0518,59.4215,55061.0
2022-10-21 13:30:00,65.91,65.92,65.56,65.56,41059.0,59.4396,59.4486,59.1239,59.1239,41059.0
2022-10-21 14:00:00,65.56,65.7,65.18,65.47,164357.0,59.1239,59.2502,58.7812,59.0428,164357.0
2022-10-21 14:30:00,65.47,65.92,65.47,65.86,30615.0,59.0428,59.4486,59.0428,59.3945,30615.0
2022-10-21 15:00:00,65.86,66.28,65.86,66.26,54281.0,59.3945,59.7732,59.3945,59.7552,54281.0
2022-10-21 15:30:00,66.26,66.41,66.05,66.2,120661.0,59.7552,59.8905,59.5658,59.7011,120661.0
2022-10-24 09:30:00,66.67,66.82,66.04,66.59,191710.0,60.125,60.2602,59.5568,60.0528,191710.0
2022-10-24 10:00:00,66.59,67.21,66.54,67.03,112644.0,60.0528,60.6119,60.0077,60.4496,112644.0
2022-10-24 10:30:00,66.94,67.57,66.82,67.52,80246.0,60.3685,60.9366,60.2602,60.8915,80246.0
2022-10-24 11:00:00,67.45,67.81,67.42,67.54,36620.0,60.8284,61.153,60.8013,60.9095,36620.0
2022-10-24 11:30:00,67.51,68.06,67.38,68.06,34436.0,60.8825,61.3785,60.7653,61.3785,34436.0
2022-10-24 12:00:00,68.06,68.06,67.7,67.78,55253.0,61.3785,61.3785,61.0538,61.126,55253.0
2022-10-24 12:30:00,67.78,68.64,67.72,68.27,55237.0,61.126,61.9016,61.0719,61.5679,55237.0
2022-10-24 13:00:00,68.18,68.25,67.95,68.17,48431.0,61.4867,61.5498,61.2793,61.4777,48431.0
2022-10-24 13:30:00,68.17,68.18,67.78,68.02,36157.0,61.4777,61.4867,61.126,61.3424,36157.0
2022-10-24 14:00:00,68.04,68.32,68.04,68.32,27783.0,61.3605,61.613,61.3605,61.613,27783.0
2022-10-24 14:30:00,68.31,68.39,68.22,68.39,38710.0,61.604,61.6761,61.5228,61.6761,38710.0
2022-10-24 15:00:00,68.39,68.69,68.31,68.59,63137.0,61.6761,61.9467,61.604,61.8565,63137.0
2022-10-24 15:30:00,68.58,68.67,68.36,68.47,225989.0,61.8475,61.9286,61.649,61.7482,225989.0
2022-10-25 09:30:00,68.72,68.75,67.51,68.73,48669.0,61.9737,62.0008,60.8825,61.9827,48669.0
2022-10-25 10:00:00,68.74,69.13,68.56,69.13,33073.0,61.9917,62.3435,61.8294,62.3435,33073.0
2022-10-25 10:30:00,69.07,69.17,68.97,69.13,19597.0,62.2893,62.3795,62.1992,62.3435,19597.0
2022-10-25 11:00:00,69.13,69.8,69.12,69.79,30288.0,62.3435,62.9477,62.3344,62.9387,30288.0
2022-10-25 11:30:00,69.79,69.96,69.43,69.61,27056.0,62.9387,63.092,62.614,62.7763,27056.0
2022-10-25 12:00:00,69.59,69.75,69.48,69.73,22561.0,62.7583,62.9026,62.6591,62.8846,22561.0
2022-10-25 12:30:00,69.74,70.18,69.65,70.17,104859.0,62.8936,63.2904,62.8124,63.2814,104859.0
2022-10-25 13:00:00,70.17,70.19,69.96,70.06,70040.0,63.2814,63.2994,63.092,63.1822,70040.0
2022-10-25 13:30:00,70.06,70.11,69.95,70.06,109674.0,63.1822,63.2272,63.083,63.1822,109674.0
2022-10-25 14:00:00,70.06,70.06,69.97,69.97,32160.0,63.1822,63.1822,63.101,63.101,32160.0
2022-10-25 14:30:00,69.97,70.16,69.96,70.09,26591.0,63.101,63.2723,63.092,63.2092,26591.0
2022-10-25 15:00:00,70.09,70.37,70.08,70.36,28609.0,63.2092,63.4617,63.2002,63.4527,28609.0
2022-10-25 15:30:00,70.35,70.37,69.61,69.61,181721.0,63.4437,63.4617,62.7763,62.7763,181721.0
2022-10-26 09:30:00,69.53,70.12,69.3,69.72,40437.0,62.7042,63.2363,62.4968,62.8755,40437.0
2022-10-26 10:00:00,69.75,70.19,69.6,70.11,26843.0,62.9026,63.2994,62.7673,63.2272,26843.0
2022-10-26 10:30:00,70.1,70.1,69.56,69.78,41672.0,63.2182,63.2182,62.7312,62.9296,41672.0
2022-10-26 11:00:00,69.82,69.97,69.66,69.81,26500.0,62.9657,63.101,62.8214,62.9567,26500.0
2022-10-26 11:30:00,69.81,69.83,69.61,69.61,34889.0,62.9567,62.9747,62.7763,62.7763,34889.0
2022-10-26 12:00:00,69.62,69.88,69.62,69.79,34369.0,62.7854,63.0198,62.7854,62.9387,34369.0
2022-10-26 12:30:00,69.81,69.88,69.74,69.77,23858.0,62.9567,63.0198,62.8936,62.9206,23858.0
2022-10-26 13:00:00,69.78,70.0,69.75,69.96,38316.0,62.9296,63.128,62.9026,63.092,38316.0
2022-10-26 13:30:00,69.94,69.94,69.7,69.73,34420.0,63.0739,63.0739,62.8575,62.8846,34420.0
2022-10-26 14:00:00,69.73,70.01,69.72,70.01,65963.0,62.8846,63.1371,62.8755,63.1371,65963.0
2022-10-26 14:30:00,69.98,70.02,69.87,69.99,46047.0,63.11,63.1461,63.0108,63.119,46047.0
2022-10-26 15:00:00,69.99,70.0,69.54,69.72,62413.0,63.119,63.128,62.7132,62.8755,62413.0
2022-10-26 15:30:00,69.73,69.99,69.68,69.92,184670.0,62.8846,63.119,62.8395,63.0559,184670.0
2022-10-27 09:30:00,70.18,70.22,69.54,70.09,15650.0,63.2904,63.3265,62.7132,63.2092,15650.0
2022-10-27 10:00:00,70.08,70.53,70.08,70.37,12389.0,63.2002,63.606,63.2002,63.4617,12389.0
2022-10-27 10:30:00,70.37,70.44,70.11,70.11,16280.0,63.4617,63.5249,63.2272,63.2272,16280.0
2022-10-27 11:00:00,70.17,70.43,70.17,70.36,10572.0,63.2814,63.5158,63.2814,63.4527,10572.0
2022-10-27 11:30:00,70.34,70.34,69.76,69.86,8557.0,63.4347,63.4347,62.9116,63.0018,8557.0
2022-10-27 12:00:00,69.89,69.94,69.69,69.69,15252.0,63.0288,63.0739,62.8485,62.8485,15252.0
2022-10-27 12:30:00,69.73,69.85,69.69,69.79,14948.0,62.8846,62.9928,62.8485,62.9387,14948.0
2022-10-27 13:00:00,69.78,69.79,69.67,69.67,26296.0,62.9296,62.9387,62.8304,62.8304,26296.0
2022-10-27 13:30:00,69.69,69.72,69.32,69.32,21935.0,62.8485,62.8755,62.5148,62.5148,21935.0
2022-10-27 14:00:00,69.33,69.48,69.22,69.48,31391.0,62.5238,62.6591,62.4246,62.6591,31391.0
2022-10-27 14:30:00,69.46,69.49,69.29,69.29,33197.0,62.6411,62.6681,62.4877,62.4877,33197.0
2022-10-27 15:00:00,69.29,69.29,68.99,69.03,16797.0,62.4877,62.4877,62.2172,62.2533,16797.0
2022-10-27 15:30:00,69.02,69.26,68.7,69.01,147059.0,62.2443,62.4607,61.9557,62.2352,147059.0
2022-10-28 09:30:00,68.57,69.13,67.28,68.55,10872.0,61.8384,62.3435,60.6751,61.8204,10872.0
2022-10-28 10:00:00,68.41,68.8,68.18,68.73,11746.0,61.6941,62.0459,61.4867,61.9827,11746.0
2022-10-28 10:30:00,68.73,69.25,68.63,69.25,13749.0,61.9827,62.4517,61.8925,62.4517,13749.0
2022-10-28 11:00:00,69.41,70.45,69.34,70.08,25417.0,62.596,63.5339,62.5328,63.2002,25417.0
2022-10-28 11:30:00,70.21,70.75,70.15,70.62,27535.0,63.3174,63.8044,63.2633,63.6872,27535.0
2022-10-28 12:00:00,70.59,71.03,70.58,70.95,47171.0,63.6601,64.0569,63.6511,63.9848,47171.0
2022-10-28 12:30:00,70.99,71.03,70.46,70.46,25060.0,64.0209,64.0569,63.5429,63.5429,25060.0
2022-10-28 13:00:00,70.5,70.58,70.18,70.2,25222.0,63.579,63.6511,63.2904,63.3084,25222.0
2022-10-28 13:30:00,70.21,70.42,70.18,70.25,25076.0,63.3174,63.5068,63.2904,63.3535,25076.0
2022-10-28 14:00:00,70.23,70.65,70.23,70.58,31834.0,63.3355,63.7142,63.3355,63.6511,31834.0
2022-10-28 14:30:00,70.58,70.84,70.57,70.79,42299.0,63.6511,63.8856,63.6421,63.8405,42299.0
2022-10-28 15:00:00,70.81,70.89,70.72,70.72,29913.0,63.8585,63.9307,63.7774,63.7774,29913.0
2022-10-28 15:30:00,70.71,70.96,70.58,70.58,132877.0,63.7683,63.9938,63.6511,63.6511,132877.0
2022-10-31 09:30:00,70.0,70.61,70.0,70.61,8422.0,63.128,63.6782,63.128,63.6782,8422.0
2022-10-31 10:00:00,70.61,71.13,70.39,70.9,23287.0,63.6782,64.1471,63.4798,63.9397,23287.0
2022-10-31 10:30:00,71.04,71.04,70.49,70.55,31434.0,64.066,64.066,63.5699,63.6241,31434.0
2022-10-31 11:00:00,70.5,70.59,70.29,70.42,66091.0,63.579,63.6601,63.3896,63.5068,66091.0
2022-10-31 11:30:00,70.41,70.45,70.19,70.19,31942.0,63.4978,63.5339,63.2994,63.2994,31942.0
2022-10-31 12:00:00,70.17,70.23,69.81,69.91,25793.0,63.2814,63.3355,62.9567,63.0469,25793.0
2022-10-31 12:30:00,69.87,69.87,69.59,69.69,10609.0,63.0108,63.0108,62.7583,62.8485,10609.0
2022-10-31 13:00:00,69.69,69.86,69.68,69.84,8484.0,62.8485,63.0018,62.8395,62.9838,8484.0
2022-10-31 13:30:00,69.9,70.11,69.78,70.11,36534.0,63.0379,63.2272,62.9296,63.2272,36534.0
2022-10-31 14:00:00,70.07,70.7,70.07,70.65,16900.0,63.1912,63.7593,63.1912,63.7142,16900.0
2022-10-31 14:30:00,70.65,70.97,70.65,70.92,15568.0,63.7142,64.0028,63.7142,63.9577,15568.0
2022-10-31 15:00:00,70.97,71.49,70.94,71.48,40830.0,64.0028,64.4718,63.9758,64.4628,40830.0
2022-10-31 15:30:00,71.48,71.91,71.47,71.62,152760.0,64.4628,64.8505,64.4537,64.589,152760.0
2022-11-01 09:30:00,72.28,73.03,72.28,73.0,10323.0,65.1842,65.8606,65.1842,65.8335,10323.0
2022-11-01 10:00:00,72.95,73.0,72.67,72.84,14403.0,65.7884,65.8335,65.5359,65.6892,14403.0
2022-11-01 10:30:00,72.84,72.84,72.31,72.37,56183.0,65.6892,65.6892,65.2113,65.2654,56183.0
2022-11-01 11:00:00,72.38,72.74,72.38,72.74,7653.0,65.2744,65.5991,65.2744,65.5991,7653.0
2022-11-01 11:30:00,72.78,73.28,72.73,73.23,21873.0,65.6351,66.086,65.59,66.041,21873.0
2022-11-01 12:00:00,73.24,73.5,73.19,73.35,35364.0,66.05,66.2845,66.0049,66.1492,35364.0
2022-11-01 12:30:00,73.39,74.08,73.39,74.01,45683.0,66.1852,66.8075,66.1852,66.7444,45683.0
2022-11-01 13:00:00,73.99,74.02,73.87,73.94,27972.0,66.7263,66.7534,66.6181,66.6813,27972.0
2022-11-01 13:30:00,73.95,74.32,73.83,74.2,102584.0,66.6903,67.024,66.5821,66.9157,102584.0
2022-11-01 14:00:00,74.22,74.51,74.15,74.48,29871.0,66.9338,67.1953,66.8706,67.1682,29871.0
2022-11-01 14:30:00,74.48,75.26,74.48,75.04,112442.0,67.1682,67.8717,67.1682,67.6733,112442.0
2022-11-01 15:00:00,75.0,75.0,74.07,74.27,101097.0,67.6372,67.6372,66.7985,66.9789,101097.0
2022-11-01 15:30:00,74.27,74.36,73.71,73.94,171388.0,66.9789,67.06,66.4738,66.6813,171388.0
2022-11-02 09:30:00,73.73,74.01,73.62,73.62,4095.0,66.4919,66.7444,66.3927,66.3927,4095.0
2022-11-02 10:00:00,73.64,73.64,73.0,73.28,3890.0,66.4107,66.4107,65.8335,66.086,3890.0
2022-11-02 10:30:00,73.33,73.7,73.33,73.59,6339.0,66.1311,66.4648,66.1311,66.3656,6339.0
2022-11-02 11:00:00,73.48,73.48,73.32,73.35,6432.0,66.2664,66.2664,66.1221,66.1492,6432.0
2022-11-02 11:30:00,73.34,73.48,73.33,73.45,5023.0,66.1402,66.2664,66.1311,66.2394,5023.0
2022-11-02 12:00:00,73.45,73.52,73.34,73.46,2796.0,66.2394,66.3025,66.1402,66.2484,2796.0
2022-11-02 12:30:00,73.58,73.58,73.28,73.28,4406.0,66.3566,66.3566,66.086,66.086,4406.0
2022-11-02 13:00:00,73.25,73.34,73.23,73.3,7093.0,66.059,66.1402,66.041,66.1041,7093.0
2022-11-02 13:30:00,73.25,73.46,73.2,73.24,10489.0,66.059,66.2484,66.0139,66.05,10489.0
2022-11-02 14:00:00,73.26,73.79,73.24,73.79,13961.0,66.068,66.546,66.05,66.546,13961.0
2022-11-02 14:30:00,73.79,73.83,72.77,73.01,35454.0,66.546,66.5821,65.6261,65.8426,35454.0
2022-11-02 15:00:00,73.02,73.34,72.71,72.77,18336.0,65.8516,66.1402,65.572,65.6261,18336.0
2022-11-02 15:30:00,72.73,72.77,72.21,72.21,45226.0,65.59,65.6261,65.1211,65.1211,45226.0
2022-11-03 09:30:00,71.16,71.82,70.81,71.82,17058.0,64.9142,65.5162,64.5949,65.5162,17058.0
2022-11-03 10:00:00,71.87,72.25,71.77,72.2,19734.0,65.5618,65.9085,65.4706,65.8629,19734.0
2022-11-03 10:30:00,72.19,72.19,71.69,71.72,8819.0,65.8538,65.8538,65.3976,65.425,8819.0
2022-11-03 11:00:00,71.73,71.88,71.6,71.78,16377.0,65.4341,65.571,65.3155,65.4797,16377.0
2022-11-03 11:30:00,71.75,72.53,71.71,72.53,18272.0,65.4524,66.1639,65.4159,66.1639,18272.0
2022-11-03 12:00:00,72.56,73.18,72.53,73.13,24504.0,66.1913,66.7569,66.1639,66.7112,24504.0
2022-11-03 12:30:00,73.13,73.43,73.01,73.26,24031.0,66.7112,66.9849,66.6018,66.8298,24031.0
2022-11-03 13:00:00,73.19,73.47,73.17,73.45,4660.0,66.766,67.0214,66.7477,67.0032,4660.0
2022-11-03 13:30:00,73.47,73.84,73.32,73.58,14010.0,67.0214,67.3589,66.8846,67.1218,14010.0
2022-11-03 14:00:00,73.61,73.66,73.5,73.52,11776.0,67.1491,67.1947,67.0488,67.067,11776.0
2022-11-03 14:30:00,73.52,73.65,73.43,73.62,17150.0,67.067,67.1856,66.9849,67.1582,17150.0
2022-11-03 15:00:00,73.59,73.62,73.19,73.44,27446.0,67.1309,67.1582,66.766,66.994,27446.0
2022-11-03 15:30:00,73.4,73.47,73.28,73.45,79720.0,66.9575,67.0214,66.8481,67.0032,79720.0
2022-11-04 09:30:00,74.5,74.87,74.24,74.86,12869.0,67.961,68.2985,67.7238,68.2894,12869.0
2022-11-04 10:00:00,74.86,74.96,74.34,74.65,47083.0,68.2894,68.3806,67.815,68.0978,47083.0
2022-11-04 10:30:00,74.6,74.91,74.43,74.83,40390.0,68.0522,68.335,67.8971,68.262,40390.0
2022-11-04 11:00:00,74.8,74.82,74.43,74.44,15569.0,68.2347,68.2529,67.8971,67.9063,15569.0
2022-11-04 11:30:00,74.26,74.26,73.41,73.41,29815.0,67.7421,67.7421,66.9667,66.9667,29815.0
2022-11-04 12:00:00,73.45,73.66,73.26,73.39,91779.0,67.0032,67.1947,66.8298,66.9484,91779.0
2022-11-04 12:30:00,73.37,73.43,72.71,72.79,27215.0,66.9302,66.9849,66.3281,66.4011,27215.0
2022-11-04 13:00:00,72.8,72.91,72.51,72.72,47477.0,66.4102,66.5106,66.1457,66.3372,47477.0
2022-11-04 13:30:00,72.71,72.88,72.59,72.7,42706.0,66.3281,66.4832,66.2186,66.319,42706.0
2022-11-04 14:00:00,72.72,72.95,72.59,72.94,41928.0,66.3372,66.547,66.2186,66.5379,41928.0
2022-11-04 14:30:00,72.96,73.43,72.93,73.4,50956.0,66.5562,66.9849,66.5288,66.9575,50956.0
2022-11-04 15:00:00,73.4,73.57,73.26,73.38,61789.0,66.9575,67.1126,66.8298,66.9393,61789.0
2022-11-04 15:30:00,73.36,73.95,73.29,73.89,136348.0,66.9211,67.4593,66.8572,67.4045,136348.0
2022-11-07 09:30:00,74.51,75.09,74.37,74.69,32061.0,67.9701,68.4992,67.8424,68.1343,32061.0
2022-11-07 10:00:00,74.7,75.06,74.69,75.0,25118.0,68.1434,68.4718,68.1343,68.4171,25118.0
2022-11-07 10:30:00,75.0,75.02,74.88,74.97,10848.0,68.4171,68.4354,68.3076,68.3897,10848.0
2022-11-07 11:00:00,74.94,75.06,74.88,74.99,24255.0,68.3624,68.4718,68.3076,68.408,24255.0
2022-11-07 11:30:00,74.97,75.45,74.93,74.94,54102.0,68.3897,68.8276,68.3533,68.3624,54102.0
2022-11-07 12:00:00,74.98,75.05,74.89,74.94,34918.0,68.3989,68.4627,68.3168,68.3624,34918.0
2022-11-07 12:30:00,74.96,74.96,74.5,74.65,17942.0,68.3806,68.3806,67.961,68.0978,17942.0
2022-11-07 13:00:00,74.66,74.66,74.45,74.57,38099.0,68.107,68.107,67.9154,68.0249,38099.0
2022-11-07 13:30:00,74.55,74.55,74.19,74.4,11597.0,68.0066,68.0066,67.6782,67.8698,11597.0
2022-11-07 14:00:00,74.44,74.46,74.29,74.33,15362.0,67.9063,67.9245,67.7694,67.8059,15362.0
2022-11-07 14:30:00,74.3,74.46,74.23,74.31,35700.0,67.7786,67.9245,67.7147,67.7877,35700.0
2022-11-07 15:00:00,74.3,74.66,74.3,74.51,19126.0,67.7786,68.107,67.7786,67.9701,19126.0
2022-11-07 15:30:00,74.49,74.72,74.47,74.56,75287.0,67.9519,68.1617,67.9336,68.0157,75287.0
2022-11-08 09:30:00,74.55,74.98,74.14,74.56,10803.0,68.0066,68.3989,67.6326,68.0157,10803.0
2022-11-08 10:00:00,74.55,75.39,74.54,75.32,11244.0,68.0066,68.7729,67.9975,68.709,11244.0
2022-11-08 10:30:00,75.27,75.76,75.26,75.74,11976.0,68.6634,69.1104,68.6543,69.0922,11976.0
2022-11-08 11:00:00,75.69,75.74,75.48,75.6,7755.0,69.0466,69.0922,68.855,68.9645,7755.0
2022-11-08 11:30:00,75.6,75.7,75.43,75.59,15349.0,68.9645,69.0557,68.8094,68.9553,15349.0
2022-11-08 12:00:00,75.58,75.65,75.44,75.48,8355.0,68.9462,69.0101,68.8185,68.855,8355.0
2022-11-08 12:30:00,75.44,75.66,75.37,75.65,10158.0,68.8185,69.0192,68.7546,69.0101,10158.0
2022-11-08 13:00:00,75.65,75.92,75.64,75.85,14652.0,69.0101,69.2564,69.0009,69.1925,14652.0
2022-11-08 13:30:00,75.82,75.88,75.39,75.39,13657.0,69.1651,69.2199,68.7729,68.7729,13657.0
2022-11-08 14:00:00,75.39,75.51,74.97,75.04,10461.0,68.7729,68.8824,68.3897,68.4536,10461.0
2022-11-08 14:30:00,75.01,75.45,74.95,75.45,10394.0,68.4262,68.8276,68.3715,68.8276,10394.0
2022-11-08 15:00:00,75.42,75.73,75.4,75.6,25375.0,68.8003,69.083,68.782,68.9645,25375.0
2022-11-08 15:30:00,75.61,75.78,75.47,75.57,56289.0,68.9736,69.1287,68.8459,68.9371,56289.0
2022-11-09 09:30:00,75.12,75.65,74.53,75.48,14361.0,68.5266,69.0101,67.9884,68.855,14361.0
2022-11-09 10:00:00,75.55,75.69,75.46,75.47,14713.0,68.9188,69.0466,68.8367,68.8459,14713.0
2022-11-09 10:30:00,75.49,75.61,75.38,75.45,16006.0,68.8641,68.9736,68.7638,68.8276,16006.0
2022-11-09 11:00:00,75.46,75.6,75.46,75.57,12140.0,68.8367,68.9645,68.8367,68.9371,12140.0
2022-11-09 11:30:00,75.58,75.79,75.54,75.7,5305.0,68.9462,69.1378,68.9097,69.0557,5305.0
2022-11-09 12:00:00,75.7,75.74,75.51,75.59,11481.0,69.0557,69.0922,68.8824,68.9553,11481.0
2022-11-09 12:30:00,75.62,75.62,75.54,75.56,17371.0,68.9827,68.9827,68.9097,68.928,17371.0
2022-11-09 13:00:00,75.6,75.64,75.37,75.38,10043.0,68.9645,69.0009,68.7546,68.7638,10043.0
2022-11-09 13:30:00,75.37,75.37,75.08,75.11,13788.0,68.7546,68.7546,68.4901,68.5175,13788.0
2022-11-09 14:00:00,75.03,75.07,74.9,74.93,14178.0,68.4445,68.481,68.3259,68.3533,14178.0
2022-11-09 14:30:00,74.91,74.96,74.78,74.87,13575.0,68.335,68.3806,68.2164,68.2985,13575.0
2022-11-09 15:00:00,74.86,74.98,74.85,74.97,11964.0,68.2894,68.3989,68.2803,68.3897,11964.0
2022-11-09 15:30:00,74.95,75.01,74.71,74.76,108860.0,68.3715,68.4262,68.1526,68.1982,108860.0
2022-11-10 09:30:00,76.55,76.97,76.18,76.74,80535.0,69.8311,70.2142,69.4935,70.0044,80535.0
2022-11-10 10:00:00,76.89,76.99,76.36,76.63,18482.0,70.1412,70.2324,69.6577,69.904,18482.0
2022-11-10 10:30:00,76.58,76.7,76.47,76.63,24806.0,69.8584,69.9679,69.7581,69.904,24806.0
2022-11-10 11:00:00,76.64,76.64,76.38,76.48,21477.0,69.9132,69.9132,69.676,69.7672,21477.0
2022-11-10 11:30:00,76.52,76.69,76.39,76.62,33546.0,69.8037,69.9588,69.6851,69.8949,33546.0
2022-11-10 12:00:00,76.6,76.69,76.45,76.5,26863.0,69.8767,69.9588,69.7398,69.7855,26863.0
2022-11-10 12:30:00,76.5,76.55,76.38,76.4,21741.0,69.7855,69.8311,69.676,69.6942,21741.0
2022-11-10 13:00:00,76.42,76.57,76.38,76.47,16700.0,69.7125,69.8493,69.676,69.7581,16700.0
2022-11-10 13:30:00,76.48,76.54,76.24,76.29,21191.0,69.7672,69.8219,69.5483,69.5939,21191.0
2022-11-10 14:00:00,76.4,76.47,76.29,76.39,19283.0,69.6942,69.7581,69.5939,69.6851,19283.0
2022-11-10 14:30:00,76.37,76.53,76.36,76.43,22804.0,69.6669,69.8128,69.6577,69.7216,22804.0
2022-11-10 15:00:00,76.43,76.59,76.35,76.41,56481.0,69.7216,69.8676,69.6486,69.7034,56481.0
2022-11-10 15:30:00,76.42,76.42,76.03,76.1,62894.0,69.7125,69.7125,69.3567,69.4206,62894.0
2022-11-11 09:30:00,76.7,76.81,75.31,75.53,29397.0,69.9679,70.0682,68.6999,68.9006,29397.0
2022-11-11 10:00:00,75.6,75.67,74.65,75.64,26916.0,68.9645,69.0283,68.0978,69.0009,26916.0
2022-11-11 10:30:00,75.63,76.11,75.63,76.04,26748.0,68.9918,69.4297,68.9918,69.3658,26748.0
2022-11-11 11:00:00,76.0,76.18,75.8,76.14,22695.0,69.3293,69.4935,69.1469,69.4571,22695.0
2022-11-11 11:30:00,76.07,76.29,76.03,76.15,33138.0,69.3932,69.5939,69.3567,69.4662,33138.0
2022-11-11 12:00:00,76.1,76.26,76.03,76.17,47560.0,69.4206,69.5665,69.3567,69.4844,47560.0
2022-11-11 12:30:00,76.2,76.26,76.05,76.05,15377.0,69.5118,69.5665,69.375,69.375,15377.0
2022-11-11 13:00:00,76.05,76.17,75.93,76.1,24502.0,69.375,69.4844,69.2655,69.4206,24502.0
2022-11-11 13:30:00,76.12,76.56,76.09,76.51,46112.0,69.4388,69.8402,69.4114,69.7946,46112.0
2022-11-11 14:00:00,76.53,77.15,76.53,77.12,43561.0,69.8128,70.3784,69.8128,70.351,43561.0
2022-11-11 14:30:00,77.13,77.17,76.95,77.1,32798.0,70.3602,70.3967,70.196,70.3328,32798.0
2022-11-11 15:00:00,77.02,77.12,76.76,77.0,24798.0,70.2598,70.351,70.0226,70.2416,24798.0
2022-11-11 15:30:00,77.0,77.17,76.88,77.06,134299.0,70.2416,70.3967,70.1321,70.2963,134299.0
2022-11-14 09:30:00,76.62,76.91,76.4,76.51,71161.0,69.8949,70.1595,69.6942,69.7946,71161.0
2022-11-14 10:00:00,76.48,76.77,76.34,76.77,31239.0,69.7672,70.0318,69.6395,70.0318,31239.0
2022-11-14 10:30:00,76.76,76.82,76.29,76.29,7177.0,70.0226,70.0774,69.5939,69.5939,7177.0
2022-11-14 11:00:00,76.22,76.33,75.96,76.33,16438.0,69.53,69.6304,69.2929,69.6304,16438.0
2022-11-14 11:30:00,76.33,76.92,76.33,76.82,9358.0,69.6304,70.1686,69.6304,70.0774,9358.0
2022-11-14 12:00:00,76.86,76.89,76.71,76.8,15046.0,70.1139,70.1412,69.977,70.0591,15046.0
2022-11-14 12:30:00,76.77,76.97,76.75,76.95,15244.0,70.0318,70.2142,70.0135,70.196,15244.0
2022-11-14 13:00:00,76.95,77.51,76.81,77.47,11182.0,70.196,70.7068,70.0682,70.6703,11182.0
2022-11-14 13:30:00,77.45,77.46,77.03,77.06,8751.0,70.6521,70.6612,70.2689,70.2963,8751.0
2022-11-14 14:00:00,77.11,77.12,76.88,76.88,55800.0,70.3419,70.351,70.1321,70.1321,55800.0
2022-11-14 14:30:00,76.9,77.01,76.89,76.97,15968.0,70.1503,70.2507,70.1412,70.2142,15968.0
2022-11-14 15:00:00,76.96,77.0,76.8,76.87,32688.0,70.2051,70.2416,70.0591,70.123,32688.0
2022-11-14 15:30:00,76.83,76.86,76.5,76.5,75972.0,70.0865,70.1139,69.7855,69.7855,75972.0
2022-11-15 09:30:00,77.35,78.04,77.02,77.72,52419.0,70.5609,71.1903,70.2598,70.8984,52419.0
2022-11-15 10:00:00,77.74,78.36,77.74,78.05,15426.0,70.9166,71.4822,70.9166,71.1994,15426.0
2022-11-15 10:30:00,78.06,78.16,77.94,77.95,21390.0,71.2085,71.2998,71.0991,71.1082,21390.0
2022-11-15 11:00:00,77.93,77.95,77.71,77.8,29826.0,71.0899,71.1082,70.8893,70.9714,29826.0
2022-11-15 11:30:00,77.82,77.91,77.68,77.91,51709.0,70.9896,71.0717,70.8619,71.0717,51709.0
2022-11-15 12:00:00,77.88,78.12,77.74,77.95,23344.0,71.0443,71.2633,70.9166,71.1082,23344.0
2022-11-15 12:30:00,77.94,78.05,77.9,78.0,25485.0,71.0991,71.1994,71.0626,71.1538,25485.0
2022-11-15 13:00:00,78.0,78.18,77.34,77.34,14041.0,71.1538,71.318,70.5517,70.5517,14041.0
2022-11-15 13:30:00,77.34,77.59,77.17,77.59,22357.0,70.5517,70.7798,70.3967,70.7798,22357.0
2022-11-15 14:00:00,77.62,78.04,77.44,78.02,23480.0,70.8072,71.1903,70.643,71.172,23480.0
2022-11-15 14:30:00,78.0,78.03,77.86,77.95,14135.0,71.1538,71.1812,71.0261,71.1082,14135.0
2022-11-15 15:00:00,77.99,78.03,77.75,77.86,24679.0,71.1447,71.1812,70.9257,71.0261,24679.0
2022-11-15 15:30:00,77.84,77.87,77.69,77.78,62694.0,71.0078,71.0352,70.871,70.9531,62694.0
2022-11-16 09:30:00,77.81,78.04,77.44,77.94,86324.0,70.9805,71.1903,70.643,71.0991,86324.0
2022-11-16 10:00:00,77.99,78.0,77.71,77.94,26198.0,71.1447,71.1538,70.8893,71.0991,26198.0
2022-11-16 10:30:00,77.92,78.03,77.71,77.86,48002.0,71.0808,71.1812,70.8893,71.0261,48002.0
2022-11-16 11:00:00,77.87,77.89,77.57,77.7,40255.0,71.0352,71.0535,70.7615,70.8801,40255.0
2022-11-16 11:30:00,77.7,77.93,77.56,77.91,24895.0,70.8801,71.0899,70.7524,71.0717,24895.0
2022-11-16 12:00:00,77.9,78.0,77.84,77.87,35999.0,71.0626,71.1538,71.0078,71.0352,35999.0
2022-11-16 12:30:00,77.88,78.07,77.8,78.0,53818.0,71.0443,71.2177,70.9714,71.1538,53818.0
2022-11-16 13:00:00,78.02,78.04,77.71,77.75,53156.0,71.172,71.1903,70.8893,70.9257,53156.0
2022-11-16 13:30:00,77.76,77.86,77.62,77.7,44627.0,70.9349,71.0261,70.8072,70.8801,44627.0
2022-11-16 14:00:00,77.7,77.84,77.68,77.81,16339.0,70.8801,71.0078,70.8619,70.9805,16339.0
2022-11-16 14:30:00,77.81,78.1,77.8,78.1,16635.0,70.9805,71.245,70.9714,71.245,16635.0
2022-11-16 15:00:00,78.11,78.13,77.97,78.02,38291.0,71.2541,71.2724,71.1264,71.172,38291.0
2022-11-16 15:30:00,78.04,78.13,77.78,77.82,80434.0,71.1903,71.2724,70.9531,70.9896,80434.0
2022-11-17 09:30:00,77.01,78.03,76.74,77.99,70178.0,70.2507,71.1812,70.0044,71.1447,70178.0
2022-11-17 10:00:00,77.99,78.12,77.78,78.0,32416.0,71.1447,71.2633,70.9531,71.1538,32416.0
2022-11-17 10:30:00,78.0,78.59,77.9,78.52,44032.0,71.1538,71.692,71.0626,71.6282,44032.0
2022-11-17 11:00:00,78.56,78.56,78.22,78.42,11797.0,71.6646,71.6646,71.3545,71.5369,11797.0
2022-11-17 11:30:00,78.4,78.95,78.28,78.86,21311.0,71.5187,72.0204,71.4092,71.9383,21311.0
2022-11-17 12:00:00,78.82,79.14,78.82,79.05,18957.0,71.9018,72.1937,71.9018,72.1116,18957.0
2022-11-17 12:30:00,79.06,79.09,78.64,78.86,26541.0,72.1208,72.1481,71.7376,71.9383,26541.0
2022-11-17 13:00:00,78.92,78.97,78.64,78.72,18621.0,71.993,72.0387,71.7376,71.8106,18621.0
2022-11-17 13:30:00,78.71,78.78,78.51,78.6,23607.0,71.8015,71.8653,71.619,71.7011,23607.0
2022-11-17 14:00:00,78.59,78.75,78.52,78.75,20916.0,71.692,71.838,71.6282,71.838,20916.0
2022-11-17 14:30:00,78.75,79.01,78.68,78.82,13133.0,71.838,72.0751,71.7741,71.9018,13133.0
2022-11-17 15:00:00,78.79,79.1,78.65,79.01,28894.0,71.8745,72.1573,71.7467,72.0751,28894.0
2022-11-17 15:30:00,79.0,79.3,78.8,79.28,62958.0,72.066,72.3397,71.8836,72.3215,62958.0
2022-11-18 09:30:00,79.49,79.59,78.91,79.59,22891.0,72.513,72.6042,71.9839,72.6042,22891.0
2022-11-18 10:00:00,79.58,79.85,79.45,79.72,18119.0,72.5951,72.8414,72.4765,72.7228,18119.0
2022-11-18 10:30:00,79.73,80.04,79.6,79.73,19424.0,72.732,73.0147,72.6134,72.732,19424.0
2022-11-18 11:00:00,79.73,80.2,79.73,80.15,112963.0,72.732,73.1607,72.732,73.1151,112963.0
2022-11-18 11:30:00,80.14,80.33,79.92,80.16,34479.0,73.106,73.2793,72.9053,73.1242,34479.0
2022-11-18 12:00:00,80.07,80.47,79.97,80.05,11825.0,73.0421,73.407,72.9509,73.0239,11825.0
2022-11-18 12:30:00,80.05,80.17,79.79,79.91,12593.0,73.0239,73.1333,72.7867,72.8962,12593.0
2022-11-18 13:00:00,79.97,80.2,79.58,80.01,19031.0,72.9509,73.1607,72.5951,72.9874,19031.0
2022-11-18 13:30:00,80.0,80.05,79.85,80.04,30121.0,72.9783,73.0239,72.8414,73.0147,30121.0
2022-11-18 14:00:00,80.01,80.05,79.61,79.66,30844.0,72.9874,73.0239,72.6225,72.6681,30844.0
2022-11-18 14:30:00,79.67,79.77,79.45,79.52,19941.0,72.6772,72.7684,72.4765,72.5404,19941.0
2022-11-18 15:00:00,79.54,79.71,79.4,79.51,30633.0,72.5586,72.7137,72.4309,72.5313,30633.0
2022-11-18 15:30:00,79.52,79.79,79.44,79.59,67286.0,72.5404,72.7867,72.4674,72.6042,67286.0
2022-11-21 09:30:00,79.2,79.39,78.66,79.39,16158.0,72.2485,72.4218,71.7559,72.4218,16158.0
2022-11-21 10:00:00,79.28,79.29,78.81,78.87,9632.0,72.3215,72.3306,71.8927,71.9474,9632.0
2022-11-21 10:30:00,78.82,79.25,78.79,79.25,79748.0,71.9018,72.2941,71.8745,72.2941,79748.0
2022-11-21 11:00:00,79.25,79.34,79.15,79.2,13268.0,72.2941,72.3762,72.2029,72.2485,13268.0
2022-11-21 11:30:00,79.23,79.34,79.04,79.12,21049.0,72.2758,72.3762,72.1025,72.1755,21049.0
2022-11-21 12:00:00,79.12,79.32,79.12,79.25,18941.0,72.1755,72.3579,72.1755,72.2941,18941.0
2022-11-21 12:30:00,79.26,79.31,79.17,79.23,7002.0,72.3032,72.3488,72.2211,72.2758,7002.0
2022-11-21 13:00:00,79.24,79.32,79.2,79.28,16962.0,72.285,72.3579,72.2485,72.3215,16962.0
2022-11-21 13:30:00,79.28,79.32,79.01,79.04,26056.0,72.3215,72.3579,72.0751,72.1025,26056.0
2022-11-21 14:00:00,79.06,79.27,79.01,79.13,22719.0,72.1208,72.3123,72.0751,72.1846,22719.0
2022-11-21 14:30:00,79.19,79.4,79.19,79.4,13250.0,72.2394,72.4309,72.2394,72.4309,13250.0
2022-11-21 15:00:00,79.35,79.47,79.22,79.22,18395.0,72.3853,72.4948,72.2667,72.2667,18395.0
2022-11-21 15:30:00,79.27,79.74,79.22,79.67,48149.0,72.3123,72.7411,72.2667,72.6772,48149.0
2022-11-22 09:30:00,79.47,79.59,78.68,78.99,18198.0,72.4948,72.6042,71.7741,72.0569,18198.0
2022-11-22 10:00:00,78.92,79.14,78.84,79.14,5600.0,71.993,72.1937,71.9201,72.1937,5600.0
2022-11-22 10:30:00,79.14,79.2,78.98,79.18,10749.0,72.1937,72.2485,72.0478,72.2302,10749.0
2022-11-22 11:00:00,79.19,79.22,78.86,79.01,14051.0,72.2394,72.2667,71.9383,72.0751,14051.0
2022-11-22 11:30:00,79.03,79.33,79.03,79.24,12047.0,72.0934,72.3671,72.0934,72.285,12047.0
2022-11-22 12:00:00,79.23,79.27,79.06,79.06,7626.0,72.2758,72.3123,72.1208,72.1208,7626.0
2022-11-22 12:30:00,79.12,79.22,79.09,79.17,6670.0,72.1755,72.2667,72.1481,72.2211,6670.0
2022-11-22 13:00:00,79.13,79.23,79.09,79.16,7461.0,72.1846,72.2758,72.1481,72.212,7461.0
2022-11-22 13:30:00,79.17,79.22,78.69,78.71,9518.0,72.2211,72.2667,71.7832,71.8015,9518.0
2022-11-22 14:00:00,78.71,78.89,78.66,78.75,7349.0,71.8015,71.9657,71.7559,71.838,7349.0
2022-11-22 14:30:00,78.75,78.99,78.67,78.96,6359.0,71.838,72.0569,71.765,72.0295,6359.0
2022-11-22 15:00:00,78.89,78.95,78.8,78.86,13031.0,71.9657,72.0204,71.8836,71.9383,13031.0
2022-11-22 15:30:00,78.86,79.03,78.72,78.95,80687.0,71.9383,72.0934,71.8106,72.0204,80687.0
2022-11-23 09:30:00,78.74,80.06,78.65,79.31,99459.0,71.8288,73.033,71.7467,72.3488,99459.0
2022-11-23 10:00:00,79.06,79.53,79.05,79.53,2851.0,72.1208,72.5495,72.1116,72.5495,2851.0
2022-11-23 10:30:00,79.52,79.86,79.49,79.75,13742.0,72.5404,72.8505,72.513,72.7502,13742.0
2022-11-23 11:00:00,79.7,79.96,79.52,79.96,50988.0,72.7046,72.9418,72.5404,72.9418,50988.0
2022-11-23 11:30:00,80.0,80.05,79.69,79.69,24979.0,72.9783,73.0239,72.6955,72.6955,24979.0
2022-11-23 12:00:00,79.7,79.82,79.53,79.65,38887.0,72.7046,72.8141,72.5495,72.659,38887.0
2022-11-23 12:30:00,79.7,79.89,79.66,79.67,6382.0,72.7046,72.8779,72.6681,72.6772,6382.0
2022-11-23 13:00:00,79.66,79.93,79.66,79.73,7784.0,72.6681,72.9144,72.6681,72.732,7784.0
2022-11-23 13:30:00,79.74,80.09,79.72,79.94,46032.0,72.7411,73.0604,72.7228,72.9235,46032.0
2022-11-23 14:00:00,79.88,80.39,79.88,80.39,20365.0,72.8688,73.334,72.8688,73.334,20365.0
2022-11-23 14:30:00,80.34,80.34,80.0,80.01,15516.0,73.2884,73.2884,72.9783,72.9874,15516.0
2022-11-23 15:00:00,79.92,80.27,79.91,80.06,21676.0,72.9053,73.2246,72.8962,73.033,21676.0
2022-11-23 15:30:00,80.01,80.22,79.71,80.09,59814.0,72.9874,73.1789,72.7137,73.0604,59814.0
2022-11-25 09:30:00,79.55,80.43,77.53,80.43,101261.0,72.5678,73.3705,70.7251,73.3705,101261.0
2022-11-25 10:00:00,80.38,80.38,79.99,80.06,6500.0,73.3249,73.3249,72.9691,73.033,6500.0
2022-11-25 10:30:00,80.07,80.18,79.94,80.01,25311.0,73.0421,73.1425,72.9235,72.9874,25311.0
2022-11-25 11:00:00,80.02,80.14,79.95,80.0,14171.0,72.9965,73.106,72.9326,72.9783,14171.0
2022-11-25 11:30:00,79.99,80.39,79.98,80.0,40743.0,72.9691,73.334,72.96,72.9783,40743.0
2022-11-25 12:00:00,80.0,80.12,79.72,80.12,53191.0,72.9783,73.0877,72.7228,73.0877,53191.0
2022-11-25 12:30:00,80.16,80.33,79.74,79.87,58881.0,73.1242,73.2793,72.7411,72.8597,58881.0
2022-11-28 09:30:00,79.55,80.01,79.22,79.65,14404.0,72.5678,72.9874,72.2667,72.659,14404.0
2022-11-28 10:00:00,79.65,80.3,79.6,80.23,9220.0,72.659,73.2519,72.6134,73.1881,9220.0
2022-11-28 10:30:00,80.25,80.34,80.12,80.14,8186.0,73.2063,73.2884,73.0877,73.106,8186.0
2022-11-28 11:00:00,80.16,80.42,80.12,80.3,16055.0,73.1242,73.3614,73.0877,73.2519,16055.0
2022-11-28 11:30:00,80.32,80.36,79.98,80.07,17470.0,73.2702,73.3067,72.96,73.0421,17470.0
2022-11-28 12:00:00,80.07,80.12,79.93,80.08,10232.0,73.0421,73.0877,72.9144,73.0512,10232.0
2022-11-28 12:30:00,80.06,80.2,80.02,80.16,12492.0,73.033,73.1607,72.9965,73.1242,12492.0
2022-11-28 13:00:00,80.14,80.16,79.97,80.04,13889.0,73.106,73.1242,72.9509,73.0147,13889.0
2022-11-28 13:30:00,80.04,80.5,80.04,80.5,20242.0,73.0147,73.4344,73.0147,73.4344,20242.0
2022-11-28 14:00:00,80.49,80.49,79.9,80.07,17899.0,73.4252,73.4252,72.887,73.0421,17899.0
2022-11-28 14:30:00,80.05,80.05,79.87,79.95,15033.0,73.0239,73.0239,72.8597,72.9326,15033.0
2022-11-28 15:00:00,79.91,79.91,79.4,79.52,20602.0,72.8962,72.8962,72.4309,72.5404,20602.0
2022-11-28 15:30:00,79.51,79.61,79.34,79.6,80904.0,72.5313,72.6225,72.3762,72.6134,80904.0
2022-11-29 09:30:00,79.82,79.95,79.43,79.51,11249.0,72.8141,72.9326,72.4583,72.5313,11249.0
2022-11-29 10:00:00,79.49,79.6,79.21,79.28,8911.0,72.513,72.6134,72.2576,72.3215,8911.0
2022-11-29 10:30:00,79.27,79.44,79.07,79.07,13510.0,72.3123,72.4674,72.1299,72.1299,13510.0
2022-11-29 11:00:00,79.04,79.06,78.6,78.9,17663.0,72.1025,72.1208,71.7011,71.9748,17663.0
2022-11-29 11:30:00,78.91,78.97,78.68,78.72,45090.0,71.9839,72.0387,71.7741,71.8106,45090.0
2022-11-29 12:00:00,78.73,78.73,78.36,78.4,20099.0,71.8197,71.8197,71.4822,71.5187,20099.0
2022-11-29 12:30:00,78.36,78.56,78.3,78.44,13935.0,71.4822,71.6646,71.4275,71.5552,13935.0
2022-11-29 13:00:00,78.43,78.51,78.33,78.51,12288.0,71.5461,71.619,71.4548,71.619,12288.0
2022-11-29 13:30:00,78.51,79.13,78.51,78.95,75221.0,71.619,72.1846,71.619,72.0204,75221.0
2022-11-29 14:00:00,78.96,78.97,78.73,78.77,37791.0,72.0295,72.0387,71.8197,71.8562,37791.0
2022-11-29 14:30:00,78.73,78.79,78.52,78.77,19375.0,71.8197,71.8745,71.6282,71.8562,19375.0
2022-11-29 15:00:00,78.74,78.85,78.63,78.85,26377.0,71.8288,71.9292,71.7285,71.9292,26377.0
2022-11-29 15:30:00,78.84,79.07,78.42,78.55,81481.0,71.9201,72.1299,71.5369,71.6555,81481.0
2022-11-30 09:30:00,78.55,79.28,78.39,78.61,47033.0,71.6555,72.3215,71.5096,71.7103,47033.0
2022-11-30 10:00:00,78.59,78.84,78.36,78.67,41233.0,71.692,71.9201,71.4822,71.765,41233.0
2022-11-30 10:30:00,78.67,78.9,78.65,78.76,34183.0,71.765,71.9748,71.7467,71.8471,34183.0
2022-11-30 11:00:00,78.72,79.05,78.71,79.04,21150.0,71.8106,72.1116,71.8015,72.1025,21150.0
2022-11-30 11:30:00,79.0,79.03,78.64,78.76,39960.0,72.066,72.0934,71.7376,71.8471,39960.0
2022-11-30 12:00:00,78.78,78.85,78.5,78.61,14610.0,71.8653,71.9292,71.6099,71.7103,14610.0
2022-11-30 12:30:00,78.62,78.73,78.55,78.66,10212.0,71.7194,71.8197,71.6555,71.7559,10212.0
2022-11-30 13:00:00,78.68,78.79,78.57,78.57,16260.0,71.7741,71.8745,71.6738,71.6738,16260.0
2022-11-30 13:30:00,78.53,79.08,78.53,79.05,22531.0,71.6373,72.139,71.6373,72.1116,22531.0
2022-11-30 14:00:00,79.03,79.53,79.03,79.46,21354.0,72.0934,72.5495,72.0934,72.4857,21354.0
2022-11-30 14:30:00,79.42,79.5,79.34,79.47,17258.0,72.4492,72.5221,72.3762,72.4948,17258.0
2022-11-30 15:00:00,79.48,79.89,79.45,79.61,37392.0,72.5039,72.8779,72.4765,72.6225,37392.0
2022-11-30 15:30:00,79.53,80.06,79.52,79.82,111905.0,72.5495,73.033,72.5404,72.8141,111905.0
2022-12-01 09:30:00,80.51,80.53,79.6,79.86,72727.0,73.4435,73.4617,72.6134,72.8505,72727.0
2022-12-01 10:00:00,79.89,79.93,79.66,79.7,14721.0,72.8779,72.9144,72.6681,72.7046,14721.0
2022-12-01 10:30:00,79.7,79.86,79.58,79.72,18852.0,72.7046,72.8505,72.5951,72.7228,18852.0
2022-12-01 11:00:00,79.68,79.7,79.45,79.56,17489.0,72.6863,72.7046,72.4765,72.5769,17489.0
2022-12-01 11:30:00,79.56,79.72,79.35,79.47,52877.0,72.5769,72.7228,72.3853,72.4948,52877.0
2022-12-01 12:00:00,79.44,79.52,79.25,79.45,34091.0,72.4674,72.5404,72.2941,72.4765,34091.0
2022-12-01 12:30:00,79.49,79.62,79.34,79.62,19513.0,72.513,72.6316,72.3762,72.6316,19513.0
2022-12-01 13:00:00,79.65,79.77,79.45,79.48,29124.0,72.659,72.7684,72.4765,72.5039,29124.0
2022-12-01 13:30:00,79.48,80.22,79.4,80.17,59609.0,72.5039,73.1789,72.4309,73.1333,59609.0
2022-12-01 14:00:00,80.31,80.41,79.72,79.78,42142.0,73.261,73.3523,72.7228,72.7776,42142.0
2022-12-01 14:30:00,79.78,79.87,79.69,79.76,34333.0,72.7776,72.8597,72.6955,72.7593,34333.0
2022-12-01 15:00:00,79.77,79.92,79.72,79.78,20911.0,72.7684,72.9053,72.7228,72.7776,20911.0
2022-12-01 15:30:00,79.76,79.76,79.37,79.39,123649.0,72.7593,72.7593,72.4036,72.4218,123649.0
2022-12-02 09:30:00,79.0,79.31,79.0,79.14,83710.0,72.066,72.3488,72.066,72.1937,83710.0
2022-12-02 10:00:00,79.16,79.53,79.11,79.18,29645.0,72.212,72.5495,72.1664,72.2302,29645.0
2022-12-02 10:30:00,79.08,79.19,78.84,78.84,18235.0,72.139,72.2394,71.9201,71.9201,18235.0
2022-12-02 11:00:00,78.85,78.92,78.56,78.77,18579.0,71.9292,71.993,71.6646,71.8562,18579.0
2022-12-02 11:30:00,78.8,79.01,78.43,78.77,23911.0,71.8836,72.0751,71.5461,71.8562,23911.0
2022-12-02 12:00:00,78.79,78.85,78.67,78.68,43034.0,71.8745,71.9292,71.765,71.7741,43034.0
2022-12-02 12:30:00,78.69,78.73,78.4,78.4,20296.0,71.7832,71.8197,71.5187,71.5187,20296.0
2022-12-02 13:00:00,78.4,78.53,78.32,78.47,18498.0,71.5187,71.6373,71.4457,71.5825,18498.0
2022-12-02 13:30:00,78.45,78.64,78.45,78.51,22093.0,71.5643,71.7376,71.5643,71.619,22093.0
2022-12-02 14:00:00,78.5,78.5,78.22,78.22,19693.0,71.6099,71.6099,71.3545,71.3545,19693.0
2022-12-02 14:30:00,78.22,78.49,78.14,78.37,29017.0,71.3545,71.6008,71.2815,71.4913,29017.0
2022-12-02 15:00:00,78.35,78.52,78.35,78.45,26390.0,71.4731,71.6282,71.4731,71.5643,26390.0
2022-12-02 15:30:00,78.45,78.46,77.98,78.0,89359.0,71.5643,71.5734,71.1356,71.1538,89359.0
2022-12-05 09:30:00,77.47,77.71,76.73,76.99,16743.0,70.6703,70.8893,69.9953,70.2324,16743.0
2022-12-05 10:00:00,76.94,76.94,75.94,76.03,8806.0,70.1868,70.1868,69.2746,69.3567,8806.0
2022-12-05 10:30:00,76.01,76.28,75.91,76.16,13225.0,69.3385,69.5848,69.2472,69.4753,13225.0
2022-12-05 11:00:00,76.21,76.46,76.08,76.36,19736.0,69.5209,69.749,69.4023,69.6577,19736.0
2022-12-05 11:30:00,76.33,76.49,76.27,76.37,15638.0,69.6304,69.7763,69.5756,69.6669,15638.0
2022-12-05 12:00:00,76.35,76.42,76.25,76.39,11921.0,69.6486,69.7125,69.5574,69.6851,11921.0
2022-12-05 12:30:00,76.37,76.47,76.25,76.38,17845.0,69.6669,69.7581,69.5574,69.676,17845.0
2022-12-05 13:00:00,76.39,76.9,76.3,76.72,39403.0,69.6851,70.1503,69.603,69.9861,39403.0
2022-12-05 13:30:00,76.72,76.74,76.49,76.63,13302.0,69.9861,70.0044,69.7763,69.904,13302.0
2022-12-05 14:00:00,76.62,76.77,76.52,76.59,27113.0,69.8949,70.0318,69.8037,69.8676,27113.0
2022-12-05 14:30:00,76.6,76.68,76.47,76.58,33100.0,69.8767,69.9497,69.7581,69.8584,33100.0
2022-12-05 15:00:00,76.59,76.7,76.55,76.64,29027.0,69.8676,69.9679,69.8311,69.9132,29027.0
2022-12-05 15:30:00,76.64,76.71,76.49,76.54,73654.0,69.9132,69.977,69.7763,69.8219,73654.0
2022-12-06 09:30:00,76.44,77.0,76.44,77.0,18698.0,69.7307,70.2416,69.7307,70.2416,18698.0
2022-12-06 10:00:00,76.91,77.14,76.73,77.07,12788.0,70.1595,70.3693,69.9953,70.3054,12788.0
2022-12-06 10:30:00,77.02,77.06,76.73,76.81,32496.0,70.2598,70.2963,69.9953,70.0682,32496.0
2022-12-06 11:00:00,76.76,76.88,76.67,76.78,19572.0,70.0226,70.1321,69.9405,70.0409,19572.0
2022-12-06 11:30:00,76.8,76.94,76.72,76.74,32175.0,70.0591,70.1868,69.9861,70.0044,32175.0
2022-12-06 12:00:00,76.8,77.02,76.8,76.87,19866.0,70.0591,70.2598,70.0591,70.123,19866.0
2022-12-06 12:30:00,76.85,76.92,76.76,76.78,22530.0,70.1047,70.1686,70.0226,70.0409,22530.0
2022-12-06 13:00:00,76.74,76.76,76.53,76.56,9744.0,70.0044,70.0226,69.8128,69.8402,9744.0
2022-12-06 13:30:00,76.58,76.71,76.56,76.65,20929.0,69.8584,69.977,69.8402,69.9223,20929.0
2022-12-06 14:00:00,76.65,76.65,76.54,76.54,8752.0,69.9223,69.9223,69.8219,69.8219,8752.0
2022-12-06 14:30:00,76.53,76.53,76.14,76.17,13054.0,69.8128,69.8128,69.4571,69.4844,13054.0
2022-12-06 15:00:00,76.15,76.15,75.92,76.05,10693.0,69.4662,69.4662,69.2564,69.375,10693.0
2022-12-06 15:30:00,76.07,76.45,76.07,76.35,44299.0,69.3932,69.7398,69.3932,69.6486,44299.0
2022-12-07 09:30:00,76.94,77.4,76.75,76.81,9170.0,70.1868,70.6065,70.0135,70.0682,9170.0
2022-12-07 10:00:00,76.84,77.32,76.84,77.17,7464.0,70.0956,70.5335,70.0956,70.3967,7464.0
2022-12-07 10:30:00,77.16,77.18,76.68,76.98,24200.0,70.3875,70.4058,69.9497,70.2233,24200.0
2022-12-07 11:00:00,76.99,77.26,76.93,77.26,18411.0,70.2324,70.4788,70.1777,70.4788,18411.0
2022-12-07 11:30:00,77.24,77.34,77.14,77.29,19379.0,70.4605,70.5517,70.3693,70.5061,19379.0
2022-12-07 12:00:00,77.27,77.4,77.26,77.27,4097.0,70.4879,70.6065,70.4788,70.4879,4097.0
2022-12-07 12:30:00,77.31,77.62,77.24,77.5,5205.0,70.5244,70.8072,70.4605,70.6977,5205.0
2022-12-07 13:00:00,77.52,77.55,77.33,77.49,6091.0,70.7159,70.7433,70.5426,70.6886,6091.0
2022-12-07 13:30:00,77.5,77.54,77.16,77.3,8459.0,70.6977,70.7342,70.3875,70.5152,8459.0
2022-12-07 14:00:00,77.3,77.35,77.16,77.26,9256.0,70.5152,70.5609,70.3875,70.4788,9256.0
2022-12-07 14:30:00,77.21,77.22,76.89,76.89,10628.0,70.4331,70.4423,70.1412,70.1412,10628.0
2022-12-07 15:00:00,76.89,77.01,76.87,76.99,15040.0,70.1412,70.2507,70.123,70.2324,15040.0
2022-12-07 15:30:00,77.01,77.06,76.93,77.0,60181.0,70.2507,70.2963,70.1777,70.2416,60181.0
2022-12-08 09:30:00,77.21,77.59,76.85,77.05,25531.0,70.4331,70.7798,70.1047,70.2872,25531.0
2022-12-08 10:00:00,77.11,77.22,76.99,77.14,27367.0,70.3419,70.4423,70.2324,70.3693,27367.0
2022-12-08 10:30:00,77.11,77.25,77.09,77.2,21826.0,70.3419,70.4696,70.3237,70.424,21826.0
2022-12-08 11:00:00,77.2,77.28,77.1,77.26,17264.0,70.424,70.497,70.3328,70.4788,17264.0
2022-12-08 11:30:00,77.29,77.34,77.15,77.21,11222.0,70.5061,70.5517,70.3784,70.4331,11222.0
2022-12-08 12:00:00,77.2,77.23,77.1,77.12,21370.0,70.424,70.4514,70.3328,70.351,21370.0
2022-12-08 12:30:00,77.1,77.25,77.1,77.16,9622.0,70.3328,70.4696,70.3328,70.3875,9622.0
2022-12-08 13:00:00,77.17,77.2,77.08,77.1,40117.0,70.3967,70.424,70.3145,70.3328,40117.0
2022-12-08 13:30:00,77.13,77.39,77.12,77.39,8075.0,70.3602,70.5973,70.351,70.5973,8075.0
2022-12-08 14:00:00,77.45,77.7,77.41,77.66,11740.0,70.6521,70.8801,70.6156,70.8436,11740.0
2022-12-08 14:30:00,77.63,77.91,77.61,77.83,9775.0,70.8163,71.0717,70.798,70.9987,9775.0
2022-12-08 15:00:00,77.8,77.97,77.63,77.81,17320.0,70.9714,71.1264,70.8163,70.9805,17320.0
2022-12-08 15:30:00,77.83,77.83,77.15,77.17,96488.0,70.9987,70.9987,70.3784,70.3967,96488.0
2022-12-09 09:30:00,76.94,77.71,76.9,77.18,31476.0,70.1868,70.8893,70.1503,70.4058,31476.0
2022-12-09 10:00:00,77.45,77.48,77.06,77.39,15761.0,70.6521,70.6794,70.2963,70.5973,15761.0
2022-12-09 10:30:00,77.36,77.44,77.06,77.3,23261.0,70.57,70.643,70.2963,70.5152,23261.0
2022-12-09 11:00:00,77.27,77.37,77.08,77.27,36485.0,70.4879,70.5791,70.3145,70.4879,36485.0
2022-12-09 11:30:00,77.25,77.52,77.17,77.4,25365.0,70.4696,70.7159,70.3967,70.6065,25365.0
2022-12-09 12:00:00,77.4,77.5,77.4,77.4,6260.0,70.6065,70.6977,70.6065,70.6065,6260.0
2022-12-09 12:30:00,77.42,77.65,77.42,77.62,2811.0,70.6247,70.8345,70.6247,70.8072,2811.0
2022-12-09 13:00:00,77.58,77.72,77.5,77.61,7636.0,70.7707,70.8984,70.6977,70.798,7636.0
2022-12-09 13:30:00,77.58,77.73,77.58,77.7,15936.0,70.7707,70.9075,70.7707,70.8801,15936.0
2022-12-09 14:00:00,77.72,78.05,77.69,78.05,18527.0,70.8984,71.1994,70.871,71.1994,18527.0
2022-12-09 14:30:00,78.05,78.05,77.76,77.95,18726.0,71.1994,71.1994,70.9349,71.1082,18726.0
2022-12-09 15:00:00,77.97,78.23,77.85,78.09,28894.0,71.1264,71.3636,71.017,71.2359,28894.0
2022-12-09 15:30:00,78.07,78.16,78.04,78.07,59873.0,71.2177,71.2998,71.1903,71.2177,59873.0
2022-12-12 09:30:00,78.19,79.17,78.19,78.66,15986.0,71.3271,72.2211,71.3271,71.7559,15986.0
2022-12-12 10:00:00,78.59,79.06,78.56,79.01,20820.0,71.692,72.1208,71.6646,72.0751,20820.0
2022-12-12 10:30:00,78.97,79.17,78.95,79.05,13154.0,72.0387,72.2211,72.0204,72.1116,13154.0
2022-12-12 11:00:00,79.07,79.15,79.0,79.03,7321.0,72.1299,72.2029,72.066,72.0934,7321.0
2022-12-12 11:30:00,79.04,79.44,79.03,79.25,13531.0,72.1025,72.4674,72.0934,72.2941,13531.0
2022-12-12 12:00:00,79.25,79.51,79.23,79.43,10162.0,72.2941,72.5313,72.2758,72.4583,10162.0
2022-12-12 12:30:00,79.41,79.76,79.41,79.73,10574.0,72.44,72.7593,72.44,72.732,10574.0
2022-12-12 13:00:00,79.73,79.74,79.37,79.38,5155.0,72.732,72.7411,72.4036,72.4127,5155.0
2022-12-12 13:30:00,79.36,79.56,79.25,79.39,19767.0,72.3944,72.5769,72.2941,72.4218,19767.0
2022-12-12 14:00:00,79.34,79.54,79.25,79.3,11309.0,72.3762,72.5586,72.2941,72.3397,11309.0
2022-12-12 14:30:00,79.29,79.56,79.25,79.55,13543.0,72.3306,72.5769,72.2941,72.5678,13543.0
2022-12-12 15:00:00,79.56,79.85,79.47,79.8,17712.0,72.5769,72.8414,72.4948,72.7958,17712.0
2022-12-12 15:30:00,79.83,79.97,79.47,79.47,60588.0,72.8232,72.9509,72.4948,72.4948,60588.0
2022-12-13 09:30:00,79.88,80.49,79.46,79.56,62436.0,72.8688,73.4252,72.4857,72.5769,62436.0
2022-12-13 10:00:00,79.56,79.7,79.39,79.66,32630.0,72.5769,72.7046,72.4218,72.6681,32630.0
2022-12-13 10:30:00,79.66,79.74,79.36,79.47,26602.0,72.6681,72.7411,72.3944,72.4948,26602.0
2022-12-13 11:00:00,79.51,79.9,79.42,79.59,25705.0,72.5313,72.887,72.4492,72.6042,25705.0
2022-12-13 11:30:00,79.6,79.63,78.9,78.99,51305.0,72.6134,72.6407,71.9748,72.0569,51305.0
2022-12-13 12:00:00,79.0,79.21,78.95,79.21,20196.0,72.066,72.2576,72.0204,72.2576,20196.0
2022-12-13 12:30:00,79.21,79.21,78.94,78.98,16510.0,72.2576,72.2576,72.0113,72.0478,16510.0
2022-12-13 13:00:00,79.0,79.2,78.86,78.87,34364.0,72.066,72.2485,71.9383,71.9474,34364.0
2022-12-13 13:30:00,78.91,79.01,78.38,78.62,52519.0,71.9839,72.0751,71.5004,71.7194,52519.0
2022-12-13 14:00:00,78.68,79.18,78.68,79.15,33748.0,71.7741,72.2302,71.7741,72.2029,33748.0
2022-12-13 14:30:00,79.12,79.15,78.69,78.78,27674.0,72.1755,72.2029,71.7832,71.8653,27674.0
2022-12-13 15:00:00,78.79,78.8,78.54,78.78,17480.0,71.8745,71.8836,71.6464,71.8653,17480.0
2022-12-13 15:30:00,78.73,78.83,78.35,78.58,94173.0,71.8197,71.9109,71.4731,71.6829,94173.0
2022-12-14 09:30:00,78.46,78.62,78.13,78.15,16335.0,71.5734,71.7194,71.2724,71.2906,16335.0
2022-12-14 10:00:00,78.16,78.2,77.66,77.85,63955.0,71.2998,71.3362,70.8436,71.017,63955.0
2022-12-14 10:30:00,77.8,77.8,77.62,77.72,24987.0,70.9714,70.9714,70.8072,70.8984,24987.0
2022-12-14 11:00:00,77.77,78.02,77.58,77.97,32966.0,70.944,71.172,70.7707,71.1264,32966.0
2022-12-14 11:30:00,77.95,77.95,77.68,77.7,10844.0,71.1082,71.1082,70.8619,70.8801,10844.0
2022-12-14 12:00:00,77.67,77.85,77.67,77.76,8223.0,70.8528,71.017,70.8528,70.9349,8223.0
2022-12-14 12:30:00,77.75,77.89,77.68,77.84,15935.0,70.9257,71.0535,70.8619,71.0078,15935.0
2022-12-14 13:00:00,77.81,77.98,77.8,77.97,21346.0,70.9805,71.1356,70.9714,71.1264,21346.0
2022-12-14 13:30:00,77.99,78.29,77.99,78.24,17526.0,71.1447,71.4183,71.1447,71.3727,17526.0
2022-12-14 14:00:00,78.24,78.24,77.61,77.94,20582.0,71.3727,71.3727,70.798,71.0991,20582.0
2022-12-14 14:30:00,77.91,77.93,77.48,77.78,18438.0,71.0717,71.0899,70.6794,70.9531,18438.0
2022-12-14 15:00:00,77.8,78.03,77.49,77.49,25782.0,70.9714,71.1812,70.6886,70.6886,25782.0
2022-12-14 15:30:00,77.49,78.04,77.37,77.95,57193.0,70.6886,71.1903,70.5791,71.1082,57193.0
2022-12-15 09:30:00,77.48,77.58,76.35,76.44,17725.0,70.6794,70.7707,69.6486,69.7307,17725.0
2022-12-15 10:00:00,76.32,76.32,75.42,75.45,18272.0,69.6213,69.6213,68.8003,68.8276,18272.0
2022-12-15 10:30:00,75.45,76.03,75.34,75.69,30132.0,68.8276,69.3567,68.7273,69.0466,30132.0
2022-12-15 11:00:00,75.69,75.76,75.1,75.1,16380.0,69.0466,69.1104,68.5083,68.5083,16380.0
2022-12-15 11:30:00,75.1,75.22,74.9,75.16,44279.0,68.5083,68.6178,68.3259,68.5631,44279.0
2022-12-15 12:00:00,75.33,76.01,75.33,75.78,17823.0,68.7182,69.3385,68.7182,69.1287,17823.0
2022-12-15 12:30:00,75.8,75.98,75.8,75.93,7312.0,69.1469,69.3111,69.1469,69.2655,7312.0
2022-12-15 13:00:00,75.88,75.93,75.78,75.8,23853.0,69.2199,69.2655,69.1287,69.1469,23853.0
2022-12-15 13:30:00,75.8,76.38,75.6,76.35,27993.0,69.1469,69.676,68.9645,69.6486,27993.0
2022-12-15 14:00:00,76.38,76.66,76.33,76.54,35778.0,69.676,69.9314,69.6304,69.8219,35778.0
2022-12-15 14:30:00,76.52,76.66,76.32,76.52,25911.0,69.8037,69.9314,69.6213,69.8037,25911.0
2022-12-15 15:00:00,76.53,76.65,76.36,76.54,31422.0,69.8128,69.9223,69.6577,69.8219,31422.0
2022-12-15 15:30:00,76.53,76.63,76.18,76.62,160625.0,69.8128,69.904,69.4935,69.8949,160625.0
2022-12-16 09:30:00,76.31,76.82,75.81,76.45,22182.0,69.6121,70.0774,69.156,69.7398,22182.0
2022-12-16 10:00:00,76.43,76.49,75.96,76.15,20743.0,69.7216,69.7763,69.2929,69.4662,20743.0
2022-12-16 10:30:00,76.14,76.16,75.78,75.99,19668.0,69.4571,69.4753,69.1287,69.3202,19668.0
2022-12-16 11:00:00,76.02,76.23,75.96,76.09,19279.0,69.3476,69.5392,69.2929,69.4114,19279.0
2022-12-16 11:30:00,76.12,76.22,75.76,75.92,18199.0,69.4388,69.53,69.1104,69.2564,18199.0
2022-12-16 12:00:00,75.88,76.0,75.83,75.97,20489.0,69.2199,69.3293,69.1743,69.302,20489.0
2022-12-16 12:30:00,75.99,76.04,75.79,75.89,21672.0,69.3202,69.3658,69.1378,69.229,21672.0
2022-12-16 13:00:00,75.9,75.93,75.68,75.69,10382.0,69.2381,69.2655,69.0374,69.0466,10382.0
2022-12-16 13:30:00,75.66,75.9,75.65,75.82,14538.0,69.0192,69.2381,69.0101,69.1651,14538.0
2022-12-16 14:00:00,75.8,75.96,75.77,75.93,16284.0,69.1469,69.2929,69.1195,69.2655,16284.0
2022-12-16 14:30:00,75.96,76.06,75.85,76.04,14669.0,69.2929,69.3841,69.1925,69.3658,14669.0
2022-12-16 15:00:00,76.08,76.36,75.99,76.27,24171.0,69.4023,69.6577,69.3202,69.5756,24171.0
2022-12-16 15:30:00,76.26,76.43,76.02,76.12,114134.0,69.5665,69.7216,69.3476,69.4388,114134.0
2022-12-19 09:30:00,75.97,76.37,75.76,75.97,49848.0,69.302,69.6669,69.1104,69.302,49848.0
2022-12-19 10:00:00,75.89,76.3,75.89,76.13,30174.0,69.229,69.603,69.229,69.4479,30174.0
2022-12-19 10:30:00,76.15,76.16,75.84,75.96,39390.0,69.4662,69.4753,69.1834,69.2929,39390.0
2022-12-19 11:00:00,75.98,76.09,75.93,76.02,35122.0,69.3111,69.4114,69.2655,69.3476,35122.0
2022-12-19 11:30:00,76.02,76.08,75.97,76.01,22039.0,69.3476,69.4023,69.302,69.3385,22039.0
2022-12-19 12:00:00,76.02,76.07,75.87,75.88,69600.0,69.3476,69.3932,69.2108,69.2199,69600.0
2022-12-19 12:30:00,75.87,75.93,75.69,75.9,10696.0,69.2108,69.2655,69.0466,69.2381,10696.0
2022-12-19 13:00:00,75.89,76.03,75.89,75.9,16487.0,69.229,69.3567,69.229,69.2381,16487.0
2022-12-19 13:30:00,75.92,76.04,75.82,75.96,21502.0,69.2564,69.3658,69.1651,69.2929,21502.0
2022-12-19 14:00:00,75.96,75.99,75.89,75.89,20911.0,69.2929,69.3202,69.229,69.229,20911.0
2022-12-19 14:30:00,75.9,76.03,75.88,76.03,23867.0,69.2381,69.3567,69.2199,69.3567,23867.0
2022-12-19 15:00:00,75.99,76.01,75.81,75.82,22567.0,69.3202,69.3385,69.156,69.1651,22567.0
2022-12-19 15:30:00,75.82,76.09,75.8,75.81,125838.0,69.1651,69.4114,69.1469,69.156,125838.0
2022-12-20 09:30:00,76.26,77.14,76.19,77.06,26082.0,69.5665,70.3693,69.5027,70.2963,26082.0
2022-12-20 10:00:00,76.99,77.38,76.94,77.25,11339.0,70.2324,70.5882,70.1868,70.4696,11339.0
2022-12-20 10:30:00,77.22,77.38,77.15,77.2,11223.0,70.4423,70.5882,70.3784,70.424,11223.0
2022-12-20 11:00:00,77.25,77.25,76.9,76.98,18255.0,70.4696,70.4696,70.1503,70.2233,18255.0
2022-12-20 11:30:00,76.93,77.0,76.8,76.97,14566.0,70.1777,70.2416,70.0591,70.2142,14566.0
2022-12-20 12:00:00,76.98,77.0,76.72,76.78,18474.0,70.2233,70.2416,69.9861,70.0409,18474.0
2022-12-20 12:30:00,76.77,76.92,76.74,76.92,15216.0,70.0318,70.1686,70.0044,70.1686,15216.0
2022-12-20 13:00:00,76.89,77.05,76.87,77.05,7925.0,70.1412,70.2872,70.123,70.2872,7925.0
2022-12-20 13:30:00,77.06,77.09,76.92,76.93,16570.0,70.2963,70.3237,70.1686,70.1777,16570.0
2022-12-20 14:00:00,76.93,77.0,76.82,76.84,18739.0,70.1777,70.2416,70.0774,70.0956,18739.0
2022-12-20 14:30:00,76.84,76.84,76.73,76.78,10810.0,70.0956,70.0956,69.9953,70.0409,10810.0
2022-12-20 15:00:00,76.75,76.97,76.66,76.86,50306.0,70.0135,70.2142,69.9314,70.1139,50306.0
2022-12-20 15:30:00,76.87,76.89,76.65,76.65,64969.0,70.123,70.1412,69.9223,69.9223,64969.0
2022-12-21 09:30:00,76.83,77.23,76.72,77.18,11777.0,70.0865,70.4514,69.9861,70.4058,11777.0
2022-12-21 10:00:00,77.15,77.28,77.04,77.28,6332.0,70.3784,70.497,70.2781,70.497,6332.0
2022-12-21 10:30:00,77.42,77.82,77.3,77.72,8812.0,70.6247,70.9896,70.5152,70.8984,8812.0
2022-12-21 11:00:00,77.67,78.37,77.58,78.08,26652.0,70.8528,71.4913,70.7707,71.2268,26652.0
2022-12-21 11:30:00,78.12,78.5,78.05,78.29,35903.0,71.2633,71.6099,71.1994,71.4183,35903.0
2022-12-21 12:00:00,78.28,78.37,77.91,77.91,21032.0,71.4092,71.4913,71.0717,71.0717,21032.0
2022-12-21 12:30:00,77.88,77.97,77.76,77.82,8661.0,71.0443,71.1264,70.9349,70.9896,8661.0
2022-12-21 13:00:00,77.84,77.86,77.56,77.57,13137.0,71.0078,71.0261,70.7524,70.7615,13137.0
2022-12-21 13:30:00,77.56,77.68,77.48,77.6,21029.0,70.7524,70.8619,70.6794,70.7889,21029.0
2022-12-21 14:00:00,77.61,77.61,77.49,77.5,18524.0,70.798,70.798,70.6886,70.6977,18524.0
2022-12-21 14:30:00,77.49,77.93,77.49,77.93,28000.0,70.6886,71.0899,70.6886,71.0899,28000.0
2022-12-21 15:00:00,77.96,78.12,77.84,77.85,16768.0,71.1173,71.2633,71.0078,71.017,16768.0
2022-12-21 15:30:00,77.88,78.02,77.84,77.99,66216.0,71.0443,71.172,71.0078,71.1447,66216.0
2022-12-22 09:30:00,77.54,78.35,77.54,77.97,18862.0,70.7342,71.4731,70.7342,71.1264,18862.0
2022-12-22 10:00:00,77.97,78.0,77.47,77.63,20375.0,71.1264,71.1538,70.6703,70.8163,20375.0
2022-12-22 10:30:00,77.63,77.7,77.45,77.56,16544.0,70.8163,70.8801,70.6521,70.7524,16544.0
2022-12-22 11:00:00,77.55,77.75,77.55,77.68,7219.0,70.7433,70.9257,70.7433,70.8619,7219.0
2022-12-22 11:30:00,77.69,77.78,77.62,77.72,30624.0,70.871,70.9531,70.8072,70.8984,30624.0
2022-12-22 12:00:00,77.73,77.74,77.35,77.36,18390.0,70.9075,70.9166,70.5609,70.57,18390.0
2022-12-22 12:30:00,77.36,77.4,77.28,77.28,42070.0,70.57,70.6065,70.497,70.497,42070.0
2022-12-22 13:00:00,77.3,77.3,76.95,77.0,13911.0,70.5152,70.5152,70.196,70.2416,13911.0
2022-12-22 13:30:00,76.97,77.07,76.86,77.04,10868.0,70.2142,70.3054,70.1139,70.2781,10868.0
2022-12-22 14:00:00,77.06,77.2,76.91,77.19,11300.0,70.2963,70.424,70.1595,70.4149,11300.0
2022-12-22 14:30:00,77.19,77.4,77.16,77.38,7623.0,70.4149,70.6065,70.3875,70.5882,7623.0
2022-12-22 15:00:00,77.46,77.8,77.46,77.79,8019.0,70.6612,70.9714,70.6612,70.9622,8019.0
2022-12-22 15:30:00,77.79,78.17,77.76,78.17,70597.0,70.9622,71.3089,70.9349,71.3089,70597.0
2022-12-23 09:30:00,78.26,78.75,77.81,77.81,19639.0,71.391,71.838,70.9805,70.9805,19639.0
2022-12-23 10:00:00,77.81,78.52,77.76,78.52,17838.0,70.9805,71.6282,70.9349,71.6282,17838.0
2022-12-23 10:30:00,78.51,78.79,78.51,78.69,8823.0,71.619,71.8745,71.619,71.7832,8823.0
2022-12-23 11:00:00,78.69,79.05,78.68,78.69,12076.0,71.7832,72.1116,71.7741,71.7832,12076.0
2022-12-23 11:30:00,78.72,78.87,78.71,78.8,4635.0,71.8106,71.9474,71.8015,71.8836,4635.0
2022-12-23 12:00:00,78.8,79.14,78.77,79.1,7689.0,71.8836,72.1937,71.8562,72.1573,7689.0
2022-12-23 12:30:00,79.2,79.36,79.13,79.36,7647.0,72.2485,72.3944,72.1846,72.3944,7647.0
2022-12-23 13:00:00,79.38,79.57,79.33,79.57,10404.0,72.4127,72.586,72.3671,72.586,10404.0
2022-12-23 13:30:00,79.59,79.69,79.46,79.51,12149.0,72.6042,72.6955,72.4857,72.5313,12149.0
2022-12-23 14:00:00,79.48,79.5,79.42,79.43,8809.0,72.5039,72.5221,72.4492,72.4583,8809.0
2022-12-23 14:30:00,79.44,79.47,79.24,79.47,8224.0,72.4674,72.4948,72.285,72.4948,8224.0
2022-12-23 15:00:00,79.47,79.57,79.44,79.47,6026.0,72.4948,72.586,72.4674,72.4948,6026.0
2022-12-23 15:30:00,79.5,79.94,79.41,79.94,34282.0,72.5221,72.9235,72.44,72.9235,34282.0
2022-12-27 09:30:00,79.77,79.84,78.98,79.34,7320.0,72.7684,72.8323,72.0478,72.3762,7320.0
2022-12-27 10:00:00,79.33,79.69,79.33,79.48,9305.0,72.3671,72.6955,72.3671,72.5039,9305.0
2022-12-27 10:30:00,79.49,80.17,79.49,80.06,15040.0,72.513,73.1333,72.513,73.033,15040.0
2022-12-27 11:00:00,80.07,80.2,79.95,79.99,11494.0,73.0421,73.1607,72.9326,72.9691,11494.0
2022-12-27 11:30:00,80.02,80.15,80.02,80.04,11762.0,72.9965,73.1151,72.9965,73.0147,11762.0
2022-12-27 12:00:00,80.01,80.04,79.73,79.76,39521.0,72.9874,73.0147,72.732,72.7593,39521.0
2022-12-27 12:30:00,79.79,79.95,79.77,79.88,17061.0,72.7867,72.9326,72.7684,72.8688,17061.0
2022-12-27 13:00:00,79.9,80.02,79.84,79.92,7741.0,72.887,72.9965,72.8323,72.9053,7741.0
2022-12-27 13:30:00,79.89,79.9,79.76,79.81,17190.0,72.8779,72.887,72.7593,72.8049,17190.0
2022-12-27 14:00:00,79.8,79.84,79.61,79.68,27912.0,72.7958,72.8323,72.6225,72.6863,27912.0
2022-12-27 14:30:00,79.67,79.93,79.67,79.86,17620.0,72.6772,72.9144,72.6772,72.8505,17620.0
2022-12-27 15:00:00,79.85,79.94,79.75,79.89,10828.0,72.8414,72.9235,72.7502,72.8779,10828.0
2022-12-27 15:30:00,79.88,79.9,79.66,79.68,47714.0,72.8688,72.887,72.6681,72.6863,47714.0
2022-12-28 09:30:00,79.67,79.94,79.29,79.7,27378.0,72.6772,72.9235,72.3306,72.7046,27378.0
2022-12-28 10:00:00,79.67,79.95,79.65,79.77,35538.0,72.6772,72.9326,72.659,72.7684,35538.0
2022-12-28 10:30:00,79.72,79.72,79.58,79.66,14495.0,72.7228,72.7228,72.5951,72.6681,14495.0
2022-12-28 11:00:00,79.68,79.72,79.5,79.58,34031.0,72.6863,72.7228,72.5221,72.5951,34031.0
2022-12-28 11:30:00,79.54,79.58,79.15,79.16,6724.0,72.5586,72.5951,72.2029,72.212,6724.0
2022-12-28 12:00:00,79.16,79.22,78.86,78.93,17390.0,72.212,72.2667,71.9383,72.0022,17390.0
2022-12-28 12:30:00,78.93,79.1,78.93,79.03,18075.0,72.0022,72.1573,72.0022,72.0934,18075.0
2022-12-28 13:00:00,79.08,79.39,79.08,79.3,15434.0,72.139,72.4218,72.139,72.3397,15434.0
2022-12-28 13:30:00,79.24,79.3,79.01,79.09,11965.0,72.285,72.3397,72.0751,72.1481,11965.0
2022-12-28 14:00:00,79.11,79.23,79.05,79.06,9649.0,72.1664,72.2758,72.1116,72.1208,9649.0
2022-12-28 14:30:00,79.06,79.34,79.04,79.21,6913.0,72.1208,72.3762,72.1025,72.2576,6913.0
2022-12-28 15:00:00,79.21,79.24,79.11,79.12,20138.0,72.2576,72.285,72.1664,72.1755,20138.0
2022-12-28 15:30:00,79.12,79.25,78.69,78.76,52789.0,72.1755,72.2941,71.7832,71.8471,52789.0
2022-12-29 09:30:00,79.17,79.77,79.04,79.71,14642.0,72.2211,72.7684,72.1025,72.7137,14642.0
2022-12-29 10:00:00,79.61,79.71,79.28,79.41,6887.0,72.6225,72.7137,72.3215,72.44,6887.0
2022-12-29 10:30:00,79.4,79.68,79.35,79.45,16829.0,72.4309,72.6863,72.3853,72.4765,16829.0
2022-12-29 11:00:00,79.45,79.45,78.98,79.0,4017.0,72.4765,72.4765,72.0478,72.066,4017.0
2022-12-29 11:30:00,79.0,79.51,78.98,79.43,28629.0,72.066,72.5313,72.0478,72.4583,28629.0
2022-12-29 12:00:00,79.41,79.41,79.32,79.32,12231.0,72.44,72.44,72.3579,72.3579,12231.0
2022-12-29 12:30:00,79.34,79.77,79.32,79.65,11347.0,72.3762,72.7684,72.3579,72.659,11347.0
2022-12-29 13:00:00,79.7,79.7,79.48,79.65,8317.0,72.7046,72.7046,72.5039,72.659,8317.0
2022-12-29 13:30:00,79.68,79.86,79.6,79.63,18072.0,72.6863,72.8505,72.6134,72.6407,18072.0
2022-12-29 14:00:00,79.49,79.49,79.18,79.29,18649.0,72.513,72.513,72.2302,72.3306,18649.0
2022-12-29 14:30:00,79.25,79.63,79.23,79.63,15040.0,72.2941,72.6407,72.2758,72.6407,15040.0
2022-12-29 15:00:00,79.66,79.66,79.28,79.35,13021.0,72.6681,72.6681,72.3215,72.3853,13021.0
2022-12-29 15:30:00,79.34,79.52,79.32,79.36,59523.0,72.3762,72.5404,72.3579,72.3944,59523.0
2022-12-30 09:30:00,78.8,79.47,78.8,79.15,14532.0,71.8836,72.4948,71.8836,72.2029,14532.0
2022-12-30 10:00:00,79.1,79.24,79.02,79.1,10324.0,72.1573,72.285,72.0843,72.1573,10324.0
2022-12-30 10:30:00,79.08,79.11,78.71,78.71,43953.0,72.139,72.1664,71.8015,71.8015,43953.0
2022-12-30 11:00:00,78.72,78.78,78.51,78.54,10642.0,71.8106,71.8653,71.619,71.6464,10642.0
2022-12-30 11:30:00,78.54,78.58,78.1,78.52,19142.0,71.6464,71.6829,71.245,71.6282,19142.0
2022-12-30 12:00:00,78.57,78.75,78.34,78.41,18178.0,71.6738,71.838,71.464,71.5278,18178.0
2022-12-30 12:30:00,78.53,78.53,78.39,78.41,6382.0,71.6373,71.6373,71.5096,71.5278,6382.0
2022-12-30 13:00:00,78.42,78.59,78.4,78.56,10713.0,71.5369,71.692,71.5187,71.6646,10713.0
2022-12-30 13:30:00,78.6,78.73,78.53,78.61,19873.0,71.7011,71.8197,71.6373,71.7103,19873.0
2022-12-30 14:00:00,78.53,78.61,78.48,78.53,11629.0,71.6373,71.7103,71.5917,71.6373,11629.0
2022-12-30 14:30:00,78.54,78.55,78.42,78.48,9615.0,71.6464,71.6555,71.5369,71.5917,9615.0
2022-12-30 15:00:00,78.46,78.54,77.97,78.13,16121.0,71.5734,71.6464,71.1264,71.2724,16121.0
2022-12-30 15:30:00,78.12,78.24,77.75,78.12,158797.0,71.2633,71.3727,70.9257,71.2633,158797.0
2023-01-03 09:30:00,78.25,78.67,77.63,77.63,21233.0,71.3819,71.765,70.8163,70.8163,21233.0
2023-01-03 10:00:00,77.79,78.1,77.71,77.9,7926.0,70.9622,71.245,70.8893,71.0626,7926.0
2023-01-03 10:30:00,77.9,78.17,77.83,78.02,16060.0,71.0626,71.3089,70.9987,71.172,16060.0
2023-01-03 11:00:00,78.02,78.04,77.55,77.7,10219.0,71.172,71.1903,70.7433,70.8801,10219.0
2023-01-03 11:30:00,77.73,77.81,77.54,77.59,12278.0,70.9075,70.9805,70.7342,70.7798,12278.0
2023-01-03 12:00:00,77.59,77.63,77.44,77.59,12325.0,70.7798,70.8163,70.643,70.7798,12325.0
2023-01-03 12:30:00,77.55,77.74,77.3,77.41,14466.0,70.7433,70.9166,70.5152,70.6156,14466.0
2023-01-03 13:00:00,77.41,77.52,77.34,77.43,4641.0,70.6156,70.7159,70.5517,70.6338,4641.0
2023-01-03 13:30:00,77.47,77.67,77.42,77.64,12000.0,70.6703,70.8528,70.6247,70.8254,12000.0
2023-01-03 14:00:00,77.66,77.66,77.3,77.42,13010.0,70.8436,70.8436,70.5152,70.6247,13010.0
2023-01-03 14:30:00,77.38,77.45,77.21,77.44,13528.0,70.5882,70.6521,70.4331,70.643,13528.0
2023-01-03 15:00:00,77.47,77.63,77.33,77.46,10488.0,70.6703,70.8163,70.5426,70.6612,10488.0
2023-01-03 15:30:00,77.44,77.82,77.43,77.8,63559.0,70.643,70.9896,70.6338,70.9714,63559.0
2023-01-04 09:30:00,78.21,78.84,78.14,78.35,9395.0,71.3454,71.9201,71.2815,71.4731,9395.0
2023-01-04 10:00:00,78.27,78.3,77.75,77.8,15523.0,71.4001,71.4275,70.9257,70.9714,15523.0
2023-01-04 10:30:00,77.95,78.39,77.95,78.08,8170.0,71.1082,71.5096,71.1082,71.2268,8170.0
2023-01-04 11:00:00,78.15,78.46,78.1,78.4,9568.0,71.2906,71.5734,71.245,71.5187,9568.0
2023-01-04 11:30:00,78.4,78.57,77.82,77.88,18896.0,71.5187,71.6738,70.9896,71.0443,18896.0
2023-01-04 12:00:00,77.9,78.32,77.9,78.18,12278.0,71.0626,71.4457,71.0626,71.318,12278.0
2023-01-04 12:30:00,78.18,78.45,78.16,78.16,6580.0,71.318,71.5643,71.2998,71.2998,6580.0
2023-01-04 13:00:00,78.16,78.27,78.01,78.26,12010.0,71.2998,71.4001,71.1629,71.391,12010.0
2023-01-04 13:30:00,78.25,78.33,77.92,77.92,9626.0,71.3819,71.4548,71.0808,71.0808,9626.0
2023-01-04 14:00:00,77.89,78.13,77.79,77.91,18070.0,71.0535,71.2724,70.9622,71.0717,18070.0
2023-01-04 14:30:00,77.91,78.05,77.9,78.0,10664.0,71.0717,71.1994,71.0626,71.1538,10664.0
2023-01-04 15:00:00,78.05,78.26,78.05,78.17,14018.0,71.1994,71.391,71.1994,71.3089,14018.0
2023-01-04 15:30:00,78.15,78.26,78.02,78.12,42218.0,71.2906,71.391,71.172,71.2633,42218.0
2023-01-05 09:30:00,77.69,78.3,77.67,78.24,11153.0,70.871,71.4275,70.8528,71.3727,11153.0
2023-01-05 10:00:00,78.13,78.86,78.04,78.66,23589.0,71.2724,71.9383,71.1903,71.7559,23589.0
2023-01-05 10:30:00,78.75,79.47,78.74,79.05,13171.0,71.838,72.4948,71.8288,72.1116,13171.0
2023-01-05 11:00:00,79.04,79.04,78.78,78.88,6553.0,72.1025,72.1025,71.8653,71.9566,6553.0
2023-01-05 11:30:00,78.88,78.95,78.77,78.8,5614.0,71.9566,72.0204,71.8562,71.8836,5614.0
2023-01-05 12:00:00,78.8,78.95,78.8,78.89,9459.0,71.8836,72.0204,71.8836,71.9657,9459.0
2023-01-05 12:30:00,78.92,78.97,78.78,78.83,19836.0,71.993,72.0387,71.8653,71.9109,19836.0
2023-01-05 13:00:00,78.81,78.81,78.39,78.72,12264.0,71.8927,71.8927,71.5096,71.8106,12264.0
2023-01-05 13:30:00,78.78,79.14,78.74,79.11,15040.0,71.8653,72.1937,71.8288,72.1664,15040.0
2023-01-05 14:00:00,79.15,79.16,78.99,79.02,12737.0,72.2029,72.212,72.0569,72.0843,12737.0
2023-01-05 14:30:00,79.03,79.13,78.94,79.09,6411.0,72.0934,72.1846,72.0113,72.1481,6411.0
2023-01-05 15:00:00,79.09,79.18,78.99,79.0,14337.0,72.1481,72.2302,72.0569,72.066,14337.0
2023-01-05 15:30:00,79.0,79.1,78.57,78.57,56985.0,72.066,72.1573,71.6738,71.6738,56985.0
2023-01-06 09:30:00,79.19,79.33,78.71,78.86,18076.0,72.2394,72.3671,71.8015,71.9383,18076.0
2023-01-06 10:00:00,78.91,79.07,78.77,79.03,6150.0,71.9839,72.1299,71.8562,72.0934,6150.0
2023-01-06 10:30:00,79.0,79.19,78.96,79.07,8442.0,72.066,72.2394,72.0295,72.1299,8442.0
2023-01-06 11:00:00,79.06,79.06,78.81,78.84,7611.0,72.1208,72.1208,71.8927,71.9201,7611.0
2023-01-06 11:30:00,78.86,78.9,78.7,78.76,12439.0,71.9383,71.9748,71.7924,71.8471,12439.0
2023-01-06 12:00:00,78.75,79.1,78.73,79.06,9295.0,71.838,72.1573,71.8197,72.1208,9295.0
2023-01-06 12:30:00,79.07,79.58,79.05,79.55,7410.0,72.1299,72.5951,72.1116,72.5678,7410.0
2023-01-06 13:00:00,79.56,80.55,79.56,80.51,11367.0,72.5769,73.48,72.5769,73.4435,11367.0
2023-01-06 13:30:00,80.49,80.85,80.39,80.69,16413.0,73.4252,73.7536,73.334,73.6077,16413.0
2023-01-06 14:00:00,80.71,80.74,80.36,80.67,15687.0,73.6259,73.6533,73.3067,73.5894,15687.0
2023-01-06 14:30:00,80.68,80.8,80.52,80.62,7642.0,73.5986,73.708,73.4526,73.5438,7642.0
2023-01-06 15:00:00,80.67,80.74,80.55,80.6,15984.0,73.5894,73.6533,73.48,73.5256,15984.0
2023-01-06 15:30:00,80.62,80.66,80.18,80.23,51157.0,73.5438,73.5803,73.1425,73.1881,51157.0
2023-01-09 09:30:00,80.22,80.86,79.99,80.53,11240.0,73.1789,73.7628,72.9691,73.4617,11240.0
2023-01-09 10:00:00,80.52,80.67,80.37,80.4,3595.0,73.4526,73.5894,73.3158,73.3431,3595.0
2023-01-09 10:30:00,80.38,80.7,80.33,80.69,4526.0,73.3249,73.6168,73.2793,73.6077,4526.0
2023-01-09 11:00:00,80.72,80.72,80.26,80.27,10431.0,73.6351,73.6351,73.2154,73.2246,10431.0
2023-01-09 11:30:00,80.25,80.25,80.01,80.11,5735.0,73.2063,73.2063,72.9874,73.0786,5735.0
2023-01-09 12:00:00,80.07,80.1,79.82,80.06,17673.0,73.0421,73.0695,72.8141,73.033,17673.0
2023-01-09 12:30:00,80.1,80.3,80.06,80.3,8969.0,73.0695,73.2519,73.033,73.2519,8969.0
2023-01-09 13:00:00,80.3,80.3,79.93,80.11,11692.0,73.2519,73.2519,72.9144,73.0786,11692.0
2023-01-09 13:30:00,80.15,80.23,80.07,80.22,13313.0,73.1151,73.1881,73.0421,73.1789,13313.0
2023-01-09 14:00:00,80.24,80.68,80.24,80.62,8200.0,73.1972,73.5986,73.1972,73.5438,8200.0
2023-01-09 14:30:00,80.6,80.73,80.56,80.61,9165.0,73.5256,73.6442,73.4891,73.5347,9165.0
2023-01-09 15:00:00,80.59,80.82,80.55,80.63,8955.0,73.5165,73.7263,73.48,73.553,8955.0
2023-01-09 15:30:00,80.6,80.61,80.48,80.5,38849.0,73.5256,73.5347,73.4161,73.4344,38849.0
2023-01-10 09:30:00,80.52,80.68,80.06,80.28,21302.0,73.4526,73.5986,73.033,73.2337,21302.0
2023-01-10 10:00:00,80.21,80.34,79.87,79.9,11529.0,73.1698,73.2884,72.8597,72.887,11529.0
2023-01-10 10:30:00,79.93,80.42,79.77,80.23,10825.0,72.9144,73.3614,72.7684,73.1881,10825.0
2023-01-10 11:00:00,80.21,80.22,80.1,80.13,5600.0,73.1698,73.1789,73.0695,73.0968,5600.0
2023-01-10 11:30:00,80.15,80.71,80.14,80.66,6414.0,73.1151,73.6259,73.106,73.5803,6414.0
2023-01-10 12:00:00,80.67,80.72,80.53,80.64,4114.0,73.5894,73.6351,73.4617,73.5621,4114.0
2023-01-10 12:30:00,80.66,80.78,80.6,80.66,5806.0,73.5803,73.6898,73.5256,73.5803,5806.0
2023-01-10 13:00:00,80.66,80.68,80.44,80.47,21471.0,73.5803,73.5986,73.3796,73.407,21471.0
2023-01-10 13:30:00,80.48,80.49,80.17,80.25,11112.0,73.4161,73.4252,73.1333,73.2063,11112.0
2023-01-10 14:00:00,80.21,80.27,80.09,80.11,8067.0,73.1698,73.2246,73.0604,73.0786,8067.0
2023-01-10 14:30:00,80.16,80.25,80.08,80.15,6255.0,73.1242,73.2063,73.0512,73.1151,6255.0
2023-01-10 15:00:00,80.15,80.38,80.12,80.29,8466.0,73.1151,73.3249,73.0877,73.2428,8466.0
2023-01-10 15:30:00,80.23,80.57,80.23,80.38,40057.0,73.1881,73.4982,73.1881,73.3249,40057.0
2023-01-11 09:30:00,80.56,80.89,80.56,80.88,5052.0,73.4891,73.7901,73.4891,73.781,5052.0
2023-01-11 10:00:00,80.96,82.14,80.94,82.14,25644.0,73.854,74.9304,73.8358,74.9304,25644.0
2023-01-11 10:30:00,82.15,82.43,82.12,82.16,29623.0,74.9395,75.195,74.9122,74.9487,29623.0
2023-01-11 11:00:00,82.1,82.24,81.86,82.2,24843.0,74.8939,75.0216,74.675,74.9852,24843.0
2023-01-11 11:30:00,82.17,83.08,81.92,83.06,34474.0,74.9578,75.7879,74.7297,75.7697,34474.0
2023-01-11 12:00:00,83.06,83.65,82.95,83.65,29632.0,75.7697,76.3079,75.6693,76.3079,29632.0
2023-01-11 12:30:00,83.7,83.72,83.29,83.29,18705.0,76.3535,76.3717,75.9795,75.9795,18705.0
2023-01-11 13:00:00,83.32,83.48,83.16,83.32,23134.0,76.0069,76.1528,75.8609,76.0069,23134.0
2023-01-11 13:30:00,83.33,83.44,83.13,83.42,17623.0,76.016,76.1163,75.8335,76.0981,17623.0
2023-01-11 14:00:00,83.44,84.02,83.4,83.77,25577.0,76.1163,76.6454,76.0798,76.4174,25577.0
2023-01-11 14:30:00,83.83,84.25,83.69,84.13,29149.0,76.4721,76.8552,76.3444,76.7458,29149.0
2023-01-11 15:00:00,84.13,84.25,83.9,84.19,20796.0,76.7458,76.8552,76.5359,76.8005,20796.0
2023-01-11 15:30:00,84.2,84.41,83.96,84.21,125738.0,76.8096,77.0012,76.5907,76.8187,125738.0
2023-01-12 09:30:00,84.05,84.35,83.67,84.0,24707.0,76.6728,76.9464,76.3261,76.6272,24707.0
2023-01-12 10:00:00,84.04,84.91,84.01,84.7,31952.0,76.6637,77.4573,76.6363,77.2657,31952.0
2023-01-12 10:30:00,84.67,84.85,84.25,84.8,34759.0,77.2384,77.4026,76.8552,77.357,34759.0
2023-01-12 11:00:00,84.78,84.88,84.48,84.71,32236.0,77.3387,77.4299,77.065,77.2749,32236.0
2023-01-12 11:30:00,84.67,84.89,84.54,84.85,24902.0,77.2384,77.4391,77.1198,77.4026,24902.0
2023-01-12 12:00:00,84.84,84.9,84.72,84.9,17215.0,77.3934,77.4482,77.284,77.4482,17215.0
2023-01-12 12:30:00,84.89,84.93,84.76,84.9,25552.0,77.4391,77.4755,77.3205,77.4482,25552.0
2023-01-12 13:00:00,84.9,85.16,84.85,85.03,11886.0,77.4482,77.6854,77.4026,77.5668,11886.0
2023-01-12 13:30:00,85.02,85.57,84.96,85.53,24124.0,77.5576,78.0594,77.5029,78.0229,24124.0
2023-01-12 14:00:00,85.56,85.79,85.12,85.12,19965.0,78.0502,78.2601,77.6489,77.6489,19965.0
2023-01-12 14:30:00,85.08,85.14,85.0,85.09,22053.0,77.6124,77.6671,77.5394,77.6215,22053.0
2023-01-12 15:00:00,85.1,85.2,84.95,85.2,47897.0,77.6306,77.7218,77.4938,77.7218,47897.0
2023-01-12 15:30:00,85.19,85.3,84.56,84.62,106618.0,77.7127,77.8131,77.138,77.1928,106618.0
2023-01-13 09:30:00,84.49,84.97,84.49,84.74,13184.0,77.0742,77.512,77.0742,77.3022,13184.0
2023-01-13 10:00:00,84.91,86.58,84.69,85.13,23443.0,77.4573,78.9807,77.2566,77.658,23443.0
2023-01-13 10:30:00,85.12,85.47,85.01,85.47,10317.0,77.6489,77.9681,77.5485,77.9681,10317.0
2023-01-13 11:00:00,85.51,85.52,84.79,85.1,39150.0,78.0046,78.0138,77.3478,77.6306,39150.0
2023-01-13 11:30:00,85.05,85.25,85.0,85.13,26404.0,77.585,77.7675,77.5394,77.658,26404.0
2023-01-13 12:00:00,85.1,85.17,84.93,85.14,28760.0,77.6306,77.6945,77.4755,77.6671,28760.0
2023-01-13 12:30:00,85.14,85.36,85.12,85.28,13015.0,77.6671,77.8678,77.6489,77.7948,13015.0
2023-01-13 13:00:00,85.25,85.25,84.87,85.0,6705.0,77.7675,77.7675,77.4208,77.5394,6705.0
2023-01-13 13:30:00,85.0,85.06,84.85,85.0,11195.0,77.5394,77.5941,77.4026,77.5394,11195.0
2023-01-13 14:00:00,84.99,85.35,84.91,85.35,8991.0,77.5303,77.8587,77.4573,77.8587,8991.0
2023-01-13 14:30:00,85.33,85.33,85.06,85.09,8099.0,77.8404,77.8404,77.5941,77.6215,8099.0
2023-01-13 15:00:00,85.08,85.16,84.95,85.16,12474.0,77.6124,77.6854,77.4938,77.6854,12474.0
2023-01-13 15:30:00,85.16,85.22,84.94,85.02,58894.0,77.6854,77.7401,77.4847,77.5576,58894.0
2023-01-17 09:30:00,85.42,85.86,84.43,85.77,24062.0,77.9225,78.3239,77.0194,78.2418,24062.0
2023-01-17 10:00:00,85.7,85.94,85.52,85.78,28309.0,78.178,78.3969,78.0138,78.2509,28309.0
2023-01-17 10:30:00,85.81,85.94,85.61,85.83,22545.0,78.2783,78.3969,78.0959,78.2965,22545.0
2023-01-17 11:00:00,85.85,86.18,85.85,85.98,53018.0,78.3148,78.6158,78.3148,78.4334,53018.0
2023-01-17 11:30:00,85.94,85.96,85.67,85.88,35771.0,78.3969,78.4151,78.1506,78.3422,35771.0
2023-01-17 12:00:00,85.87,86.34,85.81,86.03,34914.0,78.333,78.7618,78.2783,78.479,34914.0
2023-01-17 12:30:00,86.03,86.14,85.86,85.99,17288.0,78.479,78.5793,78.3239,78.4425,17288.0
2023-01-17 13:00:00,85.98,86.0,85.86,85.98,18392.0,78.4334,78.4516,78.3239,78.4334,18392.0
2023-01-17 13:30:00,85.95,86.03,85.8,85.9,25907.0,78.406,78.479,78.2692,78.3604,25907.0
2023-01-17 14:00:00,85.88,85.98,85.61,85.75,17495.0,78.3422,78.4334,78.0959,78.2236,17495.0
2023-01-17 14:30:00,85.72,85.83,85.69,85.75,17249.0,78.1962,78.2965,78.1688,78.2236,17249.0
2023-01-17 15:00:00,85.76,85.85,85.67,85.69,30394.0,78.2327,78.3148,78.1506,78.1688,30394.0
2023-01-17 15:30:00,85.67,86.24,85.67,86.17,104869.0,78.1506,78.6706,78.1506,78.6067,104869.0
2023-01-18 09:30:00,86.38,87.53,86.38,87.24,25919.0,78.7983,79.8473,78.7983,79.5828,25919.0
2023-01-18 10:00:00,87.22,87.32,86.94,87.27,27716.0,79.5645,79.6558,79.3091,79.6102,27716.0
2023-01-18 10:30:00,87.27,87.37,87.16,87.35,38652.0,79.6102,79.7014,79.5098,79.6831,38652.0
2023-01-18 11:00:00,87.36,87.62,87.14,87.42,132001.0,79.6923,79.9294,79.4916,79.747,132001.0
2023-01-18 11:30:00,87.41,87.88,87.36,87.57,240843.0,79.7379,80.1666,79.6923,79.8838,240843.0
2023-01-18 12:00:00,87.6,87.6,86.93,87.01,67773.0,79.9112,79.9112,79.3,79.373,67773.0
2023-01-18 12:30:00,86.98,87.07,86.8,86.93,23456.0,79.3456,79.4277,79.1814,79.3,23456.0
2023-01-18 13:00:00,86.93,86.93,85.76,85.97,45479.0,79.3,79.3,78.2327,78.4243,45479.0
2023-01-18 13:30:00,86.0,86.04,85.87,85.98,26277.0,78.4516,78.4881,78.333,78.4334,26277.0
2023-01-18 14:00:00,85.98,86.01,85.78,85.83,30212.0,78.4334,78.4607,78.2509,78.2965,30212.0
2023-01-18 14:30:00,85.83,85.85,85.7,85.7,11033.0,78.2965,78.3148,78.178,78.178,11033.0
2023-01-18 15:00:00,85.7,85.74,85.45,85.66,34934.0,78.178,78.2144,77.9499,78.1415,34934.0
2023-01-18 15:30:00,85.64,85.65,84.69,84.78,100150.0,78.1232,78.1323,77.2566,77.3387,100150.0
2023-01-19 09:30:00,84.84,84.96,83.59,84.69,68043.0,77.3934,77.5029,76.2532,77.2566,68043.0
2023-01-19 10:00:00,84.58,85.08,84.58,85.02,16522.0,77.1563,77.6124,77.1563,77.5576,16522.0
2023-01-19 10:30:00,84.98,85.13,84.77,85.04,18058.0,77.5212,77.658,77.3296,77.5759,18058.0
2023-01-19 11:00:00,85.07,85.12,84.46,84.5,20182.0,77.6033,77.6489,77.0468,77.0833,20182.0
2023-01-19 11:30:00,84.52,84.77,84.37,84.56,73876.0,77.1015,77.3296,76.9647,77.138,73876.0
2023-01-19 12:00:00,84.55,84.72,84.43,84.53,26194.0,77.1289,77.284,77.0194,77.1106,26194.0
2023-01-19 12:30:00,84.53,84.56,84.34,84.47,17121.0,77.1106,77.138,76.9373,77.0559,17121.0
2023-01-19 13:00:00,84.49,84.49,84.21,84.44,21897.0,77.0742,77.0742,76.8187,77.0285,21897.0
2023-01-19 13:30:00,84.44,84.64,84.41,84.56,87591.0,77.0285,77.211,77.0012,77.138,87591.0
2023-01-19 14:00:00,84.56,84.59,83.93,84.16,40763.0,77.138,77.1654,76.5633,76.7731,40763.0
2023-01-19 14:30:00,84.15,84.19,83.59,83.6,33735.0,76.764,76.8005,76.2532,76.2623,33735.0
2023-01-19 15:00:00,83.6,83.76,83.53,83.54,39673.0,76.2623,76.4082,76.1984,76.2075,39673.0
2023-01-19 15:30:00,83.54,83.8,83.42,83.68,106836.0,76.2075,76.4447,76.0981,76.3353,106836.0
2023-01-20 09:30:00,83.87,83.87,82.73,83.34,30305.0,76.5086,76.5086,75.4686,76.0251,30305.0
2023-01-20 10:00:00,83.34,83.67,83.31,83.64,31306.0,76.0251,76.3261,75.9977,76.2988,31306.0
2023-01-20 10:30:00,83.64,83.8,83.62,83.8,6860.0,76.2988,76.4447,76.2805,76.4447,6860.0
2023-01-20 11:00:00,83.79,84.05,83.69,84.01,14087.0,76.4356,76.6728,76.3444,76.6363,14087.0
2023-01-20 11:30:00,83.97,84.1,83.89,84.03,14242.0,76.5998,76.7184,76.5268,76.6545,14242.0
2023-01-20 12:00:00,83.98,84.09,83.96,84.03,7053.0,76.6089,76.7093,76.5907,76.6545,7053.0
2023-01-20 12:30:00,84.0,84.0,83.8,83.84,12464.0,76.6272,76.6272,76.4447,76.4812,12464.0
2023-01-20 13:00:00,83.87,83.98,83.77,83.96,19908.0,76.5086,76.6089,76.4174,76.5907,19908.0
2023-01-20 13:30:00,84.02,84.29,83.96,84.17,16743.0,76.6454,76.8917,76.5907,76.7822,16743.0
2023-01-20 14:00:00,84.17,84.35,84.17,84.21,17185.0,76.7822,76.9464,76.7822,76.8187,17185.0
2023-01-20 14:30:00,84.21,84.26,84.06,84.2,21519.0,76.8187,76.8643,76.6819,76.8096,21519.0
2023-01-20 15:00:00,84.26,84.52,84.15,84.5,20454.0,76.8643,77.1015,76.764,77.0833,20454.0
2023-01-20 15:30:00,84.45,84.45,84.14,84.14,63644.0,77.0377,77.0377,76.7549,76.7549,63644.0
2023-01-23 09:30:00,84.61,84.87,84.32,84.75,16738.0,77.1836,77.4208,76.9191,77.3113,16738.0
2023-01-23 10:00:00,84.8,85.63,84.8,85.59,10072.0,77.357,78.1141,77.357,78.0776,10072.0
2023-01-23 10:30:00,85.69,86.11,85.61,86.04,15075.0,78.1688,78.552,78.0959,78.4881,15075.0
2023-01-23 11:00:00,86.07,86.41,85.97,86.11,22936.0,78.5155,78.8256,78.4243,78.552,22936.0
2023-01-23 11:30:00,86.13,86.13,85.25,85.66,29330.0,78.5702,78.5702,77.7675,78.1415,29330.0
2023-01-23 12:00:00,85.7,85.84,85.65,85.8,15189.0,78.178,78.3057,78.1323,78.2692,15189.0
2023-01-23 12:30:00,85.81,85.92,85.68,85.73,15049.0,78.2783,78.3786,78.1597,78.2053,15049.0
2023-01-23 13:00:00,85.73,85.74,85.43,85.6,9890.0,78.2053,78.2144,77.9317,78.0867,9890.0
2023-01-23 13:30:00,85.6,85.74,85.55,85.67,13989.0,78.0867,78.2144,78.0411,78.1506,13989.0
2023-01-23 14:00:00,85.66,85.73,85.61,85.67,9984.0,78.1415,78.2053,78.0959,78.1506,9984.0
2023-01-23 14:30:00,85.7,85.78,85.59,85.73,12762.0,78.178,78.2509,78.0776,78.2053,12762.0
2023-01-23 15:00:00,85.72,85.9,85.69,85.71,16945.0,78.1962,78.3604,78.1688,78.1871,16945.0
2023-01-23 15:30:00,85.71,85.71,85.55,85.58,39486.0,78.1871,78.1871,78.0411,78.0685,39486.0
2023-01-24 09:30:00,85.49,86.18,85.29,85.79,9510.0,77.9864,78.6158,77.8039,78.2601,9510.0
2023-01-24 10:00:00,85.76,86.22,85.74,86.22,10218.0,78.2327,78.6523,78.2144,78.6523,10218.0
2023-01-24 10:30:00,86.24,86.38,85.83,85.95,19316.0,78.6706,78.7983,78.2965,78.406,19316.0
2023-01-24 11:00:00,85.95,86.0,85.83,85.92,16233.0,78.406,78.4516,78.2965,78.3786,16233.0
2023-01-24 11:30:00,85.89,85.92,85.75,85.83,13029.0,78.3513,78.3786,78.2236,78.2965,13029.0
2023-01-24 12:00:00,85.77,85.95,85.71,85.95,14132.0,78.2418,78.406,78.1871,78.406,14132.0
2023-01-24 12:30:00,85.94,85.95,85.84,85.88,19810.0,78.3969,78.406,78.3057,78.3422,19810.0
2023-01-24 13:00:00,85.87,85.99,85.83,85.96,14080.0,78.333,78.4425,78.2965,78.4151,14080.0
2023-01-24 13:30:00,85.98,86.0,85.9,85.94,19201.0,78.4334,78.4516,78.3604,78.3969,19201.0
2023-01-24 14:00:00,85.93,86.04,85.86,86.02,43465.0,78.3878,78.4881,78.3239,78.4699,43465.0
2023-01-24 14:30:00,86.01,86.15,86.01,86.08,24307.0,78.4607,78.5885,78.4607,78.5246,24307.0
2023-01-24 15:00:00,86.03,86.13,85.98,86.07,18893.0,78.479,78.5702,78.4334,78.5155,18893.0
2023-01-24 15:30:00,86.05,86.05,85.86,86.01,74766.0,78.4972,78.4972,78.3239,78.4607,74766.0
2023-01-25 09:30:00,85.74,85.8,85.38,85.74,7525.0,78.2144,78.2692,77.886,78.2144,7525.0
2023-01-25 10:00:00,85.93,86.1,85.8,85.9,5964.0,78.3878,78.5428,78.2692,78.3604,5964.0
2023-01-25 10:30:00,85.91,86.2,85.75,86.13,14469.0,78.3695,78.6341,78.2236,78.5702,14469.0
2023-01-25 11:00:00,86.12,86.32,86.09,86.18,13083.0,78.5611,78.7435,78.5337,78.6158,13083.0
2023-01-25 11:30:00,86.15,86.27,86.08,86.26,16921.0,78.5885,78.6979,78.5246,78.6888,16921.0
2023-01-25 12:00:00,86.27,86.27,86.01,86.23,18639.0,78.6979,78.6979,78.4607,78.6614,18639.0
2023-01-25 12:30:00,86.23,86.25,86.06,86.11,18768.0,78.6614,78.6797,78.5064,78.552,18768.0
2023-01-25 13:00:00,86.12,86.18,86.01,86.09,12432.0,78.5611,78.6158,78.4607,78.5337,12432.0
2023-01-25 13:30:00,86.13,86.19,86.05,86.09,9054.0,78.5702,78.6249,78.4972,78.5337,9054.0
2023-01-25 14:00:00,86.09,86.17,86.04,86.17,7212.0,78.5337,78.6067,78.4881,78.6067,7212.0
2023-01-25 14:30:00,86.13,86.19,86.06,86.13,15948.0,78.5702,78.6249,78.5064,78.5702,15948.0
2023-01-25 15:00:00,86.16,86.36,86.14,86.31,16900.0,78.5976,78.78,78.5793,78.7344,16900.0
2023-01-25 15:30:00,86.31,86.4,86.16,86.17,65422.0,78.7344,78.8165,78.5976,78.6067,65422.0
2023-01-26 09:30:00,86.17,86.31,85.98,85.99,17036.0,78.6067,78.7344,78.4334,78.4425,17036.0
2023-01-26 10:00:00,86.01,86.28,85.95,86.25,5621.0,78.4607,78.707,78.406,78.6797,5621.0
2023-01-26 10:30:00,86.3,86.46,86.15,86.23,19161.0,78.7253,78.8712,78.5885,78.6614,19161.0
2023-01-26 11:00:00,86.26,86.32,86.17,86.26,16417.0,78.6888,78.7435,78.6067,78.6888,16417.0
2023-01-26 11:30:00,86.26,86.33,86.23,86.33,17107.0,78.6888,78.7527,78.6614,78.7527,17107.0
2023-01-26 12:00:00,86.33,86.35,86.11,86.26,27412.0,78.7527,78.7709,78.552,78.6888,27412.0
2023-01-26 12:30:00,86.28,86.34,86.19,86.27,20219.0,78.707,78.7618,78.6249,78.6979,20219.0
2023-01-26 13:00:00,86.27,86.35,86.27,86.33,12717.0,78.6979,78.7709,78.6979,78.7527,12717.0
2023-01-26 13:30:00,86.33,86.61,86.31,86.43,16318.0,78.7527,79.0081,78.7344,78.8439,16318.0
2023-01-26 14:00:00,86.4,86.55,86.39,86.5,12653.0,78.8165,78.9534,78.8074,78.9077,12653.0
2023-01-26 14:30:00,86.5,86.58,86.48,86.57,17469.0,78.9077,78.9807,78.8895,78.9716,17469.0
2023-01-26 15:00:00,86.57,86.6,86.48,86.52,35815.0,78.9716,78.999,78.8895,78.926,35815.0
2023-01-26 15:30:00,86.51,86.51,86.36,86.42,44217.0,78.9169,78.9169,78.78,78.8348,44217.0
2023-01-27 09:30:00,85.74,86.35,85.48,86.29,36789.0,78.2144,78.7709,77.9773,78.7162,36789.0
2023-01-27 10:00:00,86.29,86.72,86.19,86.31,29331.0,78.7162,79.1084,78.6249,78.7344,29331.0
2023-01-27 10:30:00,86.34,86.44,86.22,86.43,24664.0,78.7618,78.853,78.6523,78.8439,24664.0
2023-01-27 11:00:00,86.44,86.45,86.35,86.44,17945.0,78.853,78.8621,78.7709,78.853,17945.0
2023-01-27 11:30:00,86.44,86.53,86.37,86.37,40470.0,78.853,78.9351,78.7891,78.7891,40470.0
2023-01-27 12:00:00,86.33,86.5,86.28,86.38,22000.0,78.7527,78.9077,78.707,78.7983,22000.0
2023-01-27 12:30:00,86.35,86.49,86.33,86.46,19404.0,78.7709,78.8986,78.7527,78.8712,19404.0
2023-01-27 13:00:00,86.44,86.61,86.43,86.52,13100.0,78.853,79.0081,78.8439,78.926,13100.0
2023-01-27 13:30:00,86.53,86.58,86.44,86.47,21484.0,78.9351,78.9807,78.853,78.8804,21484.0
2023-01-27 14:00:00,86.49,86.49,86.38,86.46,20980.0,78.8986,78.8986,78.7983,78.8712,20980.0
2023-01-27 14:30:00,86.48,86.52,86.4,86.46,19890.0,78.8895,78.926,78.8165,78.8712,19890.0
2023-01-27 15:00:00,86.48,86.6,86.42,86.51,29941.0,78.8895,78.999,78.8348,78.9169,29941.0
2023-01-27 15:30:00,86.51,86.6,86.27,86.3,95270.0,78.9169,78.999,78.6979,78.7253,95270.0
2023-01-30 09:30:00,86.36,86.71,86.18,86.71,16110.0,78.78,79.0993,78.6158,79.0993,16110.0
2023-01-30 10:00:00,86.61,86.93,86.61,86.74,8865.0,79.0081,79.3,79.0081,79.1267,8865.0
2023-01-30 10:30:00,86.78,86.8,85.8,86.06,14913.0,79.1632,79.1814,78.2692,78.5064,14913.0
2023-01-30 11:00:00,86.1,86.19,85.92,86.0,13976.0,78.5428,78.6249,78.3786,78.4516,13976.0
2023-01-30 11:30:00,86.02,86.07,85.88,85.92,10934.0,78.4699,78.5155,78.3422,78.3786,10934.0
2023-01-30 12:00:00,85.92,86.02,85.92,86.02,13794.0,78.3786,78.4699,78.3786,78.4699,13794.0
2023-01-30 12:30:00,86.0,86.04,85.93,85.99,12019.0,78.4516,78.4881,78.3878,78.4425,12019.0
2023-01-30 13:00:00,85.98,86.26,85.94,86.14,11690.0,78.4334,78.6888,78.3969,78.5793,11690.0
2023-01-30 13:30:00,86.15,86.2,86.0,86.19,14638.0,78.5885,78.6341,78.4516,78.6249,14638.0
2023-01-30 14:00:00,86.17,86.21,86.15,86.15,5880.0,78.6067,78.6432,78.5885,78.5885,5880.0
2023-01-30 14:30:00,86.16,86.19,86.08,86.14,10797.0,78.5976,78.6249,78.5246,78.5793,10797.0
2023-01-30 15:00:00,86.15,86.15,86.02,86.05,22161.0,78.5885,78.5885,78.4699,78.4972,22161.0
2023-01-30 15:30:00,86.06,86.24,86.0,86.02,76458.0,78.5064,78.6706,78.4516,78.4699,76458.0
2023-01-31 09:30:00,86.55,86.75,85.99,86.58,23501.0,78.9534,79.1358,78.4425,78.9807,23501.0
2023-01-31 10:00:00,86.61,86.71,86.45,86.58,24912.0,79.0081,79.0993,78.8621,78.9807,24912.0
2023-01-31 10:30:00,86.57,86.92,86.57,86.78,27566.0,78.9716,79.2909,78.9716,79.1632,27566.0
2023-01-31 11:00:00,86.83,86.89,86.67,86.73,10790.0,79.2088,79.2635,79.0628,79.1176,10790.0
2023-01-31 11:30:00,86.74,87.22,86.72,87.02,26899.0,79.1267,79.5645,79.1084,79.3821,26899.0
2023-01-31 12:00:00,87.06,87.07,86.84,86.99,12640.0,79.4186,79.4277,79.2179,79.3547,12640.0
2023-01-31 12:30:00,87.0,87.04,86.9,87.02,9353.0,79.3639,79.4003,79.2726,79.3821,9353.0
2023-01-31 13:00:00,87.03,87.17,86.96,87.06,20808.0,79.3912,79.5189,79.3274,79.4186,20808.0
2023-01-31 13:30:00,87.09,87.12,86.99,87.08,18220.0,79.446,79.4733,79.3547,79.4368,18220.0
2023-01-31 14:00:00,87.09,87.48,86.99,87.48,19683.0,79.446,79.8017,79.3547,79.8017,19683.0
2023-01-31 14:30:00,87.5,87.59,87.46,87.5,15508.0,79.82,79.9021,79.7835,79.82,15508.0
2023-01-31 15:00:00,87.51,87.71,87.5,87.71,20902.0,79.8291,80.0115,79.82,80.0115,20902.0
2023-01-31 15:30:00,87.7,87.85,87.51,87.8,104707.0,80.0024,80.1392,79.8291,80.0936,104707.0
2023-02-01 09:30:00,87.79,88.5,87.51,88.08,42333.0,80.0845,80.7322,79.8291,80.3491,42333.0
2023-02-01 10:00:00,88.04,88.04,87.38,87.57,16732.0,80.3126,80.3126,79.7105,79.8838,16732.0
2023-02-01 10:30:00,87.6,87.78,86.25,86.64,46736.0,79.9112,80.0754,78.6797,79.0355,46736.0
2023-02-01 11:00:00,86.67,87.32,86.66,87.24,38067.0,79.0628,79.6558,79.0537,79.5828,38067.0
2023-02-01 11:30:00,87.24,87.24,86.99,87.03,18742.0,79.5828,79.5828,79.3547,79.3912,18742.0
2023-02-01 12:00:00,87.03,87.14,86.95,87.09,16298.0,79.3912,79.4916,79.3182,79.446,16298.0
2023-02-01 12:30:00,87.08,87.11,86.97,87.02,13820.0,79.4368,79.4642,79.3365,79.3821,13820.0
2023-02-01 13:00:00,87.02,87.09,86.67,86.73,32714.0,79.3821,79.446,79.0628,79.1176,32714.0
2023-02-01 13:30:00,86.75,86.75,86.56,86.64,7679.0,79.1358,79.1358,78.9625,79.0355,7679.0
2023-02-01 14:00:00,86.62,86.89,86.58,86.86,15152.0,79.0172,79.2635,78.9807,79.2361,15152.0
2023-02-01 14:30:00,86.86,86.93,86.52,86.69,95409.0,79.2361,79.3,78.926,79.0811,95409.0
2023-02-01 15:00:00,86.74,86.94,86.72,86.93,66776.0,79.1267,79.3091,79.1084,79.3,66776.0
2023-02-01 15:30:00,86.97,87.76,86.97,87.58,136746.0,79.3365,80.0571,79.3365,79.8929,136746.0
2023-02-02 09:30:00,87.23,87.86,87.23,87.25,26234.0,79.5737,80.1484,79.5737,79.5919,26234.0
2023-02-02 10:00:00,87.26,87.36,86.76,86.77,25803.0,79.601,79.6923,79.1449,79.154,25803.0
2023-02-02 10:30:00,86.81,87.15,86.77,87.08,27584.0,79.1905,79.5007,79.154,79.4368,27584.0
2023-02-02 11:00:00,87.04,87.04,86.84,86.99,10255.0,79.4003,79.4003,79.2179,79.3547,10255.0
2023-02-02 11:30:00,86.96,87.09,86.92,87.01,20339.0,79.3274,79.446,79.2909,79.373,20339.0
2023-02-02 12:00:00,86.97,87.05,86.95,87.01,14028.0,79.3365,79.4095,79.3182,79.373,14028.0
2023-02-02 12:30:00,87.01,87.09,86.95,87.03,14968.0,79.373,79.446,79.3182,79.3912,14968.0
2023-02-02 13:00:00,87.03,87.05,86.49,86.55,20732.0,79.3912,79.4095,78.8986,78.9534,20732.0
2023-02-02 13:30:00,86.51,86.58,86.35,86.35,16956.0,78.9169,78.9807,78.7709,78.7709,16956.0
2023-02-02 14:00:00,86.35,86.35,85.48,85.57,19404.0,78.7709,78.7709,77.9773,78.0594,19404.0
2023-02-02 14:30:00,85.55,85.57,84.84,84.91,32968.0,78.0411,78.0594,77.3934,77.4573,32968.0
2023-02-02 15:00:00,84.94,85.71,84.94,85.65,28989.0,77.4847,78.1871,77.4847,78.1323,28989.0
2023-02-02 15:30:00,85.65,85.67,85.2,85.22,96520.0,78.1323,78.1506,77.7218,77.7401,96520.0
2023-02-03 09:30:00,84.86,85.13,84.37,85.06,11887.0,77.4117,77.658,76.9647,77.5941,11887.0
2023-02-03 10:00:00,84.95,85.02,84.35,84.38,5690.0,77.4938,77.5576,76.9464,76.9738,5690.0
2023-02-03 10:30:00,84.34,84.35,83.67,84.09,19499.0,76.9373,76.9464,76.3261,76.7093,19499.0
2023-02-03 11:00:00,84.08,84.57,84.07,84.41,5637.0,76.7001,77.1471,76.691,77.0012,5637.0
2023-02-03 11:30:00,84.41,84.41,83.58,83.58,18519.0,77.0012,77.0012,76.244,76.244,18519.0
2023-02-03 12:00:00,83.51,83.53,83.21,83.5,13214.0,76.1802,76.1984,75.9065,76.1711,13214.0
2023-02-03 12:30:00,83.48,83.57,83.35,83.38,9508.0,76.1528,76.2349,76.0342,76.0616,9508.0
2023-02-03 13:00:00,83.37,83.37,83.04,83.16,12173.0,76.0525,76.0525,75.7514,75.8609,12173.0
2023-02-03 13:30:00,83.14,83.38,83.09,83.25,13957.0,75.8427,76.0616,75.797,75.943,13957.0
2023-02-03 14:00:00,83.26,83.29,82.98,83.0,14294.0,75.9521,75.9795,75.6967,75.7149,14294.0
2023-02-03 14:30:00,82.93,83.02,82.86,82.93,7100.0,75.6511,75.7332,75.5872,75.6511,7100.0
2023-02-03 15:00:00,82.98,83.24,82.98,83.12,5625.0,75.6967,75.9339,75.6967,75.8244,5625.0
2023-02-03 15:30:00,83.14,83.45,82.94,83.45,87935.0,75.8427,76.1254,75.6602,76.1254,87935.0
2023-02-06 09:30:00,82.96,83.3,82.85,83.03,8291.0,75.6785,75.9886,75.5781,75.7423,8291.0
2023-02-06 10:00:00,83.03,83.22,82.54,82.66,13144.0,75.7423,75.9156,75.2953,75.4048,13144.0
2023-02-06 10:30:00,82.67,83.05,82.61,83.0,20862.0,75.4139,75.7606,75.3592,75.7149,20862.0
2023-02-06 11:00:00,83.0,83.09,82.86,83.02,10375.0,75.7149,75.797,75.5872,75.7332,10375.0
2023-02-06 11:30:00,83.01,83.11,82.83,82.87,10830.0,75.7241,75.8153,75.5599,75.5964,10830.0
2023-02-06 12:00:00,82.9,83.09,82.9,83.07,12225.0,75.6237,75.797,75.6237,75.7788,12225.0
2023-02-06 12:30:00,83.09,83.27,83.06,83.06,5350.0,75.797,75.9612,75.7697,75.7697,5350.0
2023-02-06 13:00:00,83.05,83.12,82.95,83.1,8640.0,75.7606,75.8244,75.6693,75.8062,8640.0
2023-02-06 13:30:00,83.09,83.28,82.99,83.27,22845.0,75.797,75.9704,75.7058,75.9612,22845.0
2023-02-06 14:00:00,83.23,83.33,83.17,83.22,6660.0,75.9248,76.016,75.87,75.9156,6660.0
2023-02-06 14:30:00,83.21,83.36,83.18,83.32,13074.0,75.9065,76.0433,75.8791,76.0069,13074.0
2023-02-06 15:00:00,83.33,83.51,83.22,83.45,29020.0,76.016,76.1802,75.9156,76.1254,29020.0
2023-02-06 15:30:00,83.42,83.52,83.16,83.21,142684.0,76.0981,76.1893,75.8609,75.9065,142684.0
2023-02-07 09:30:00,83.03,83.49,82.59,82.66,14169.0,75.7423,76.1619,75.3409,75.4048,14169.0
2023-02-07 10:00:00,82.71,82.97,82.64,82.84,14263.0,75.4504,75.6876,75.3865,75.569,14263.0
2023-02-07 10:30:00,82.82,83.09,82.82,83.0,13843.0,75.5507,75.797,75.5507,75.7149,13843.0
2023-02-07 11:00:00,83.01,83.21,82.94,83.05,16928.0,75.7241,75.9065,75.6602,75.7606,16928.0
2023-02-07 11:30:00,83.03,83.06,82.72,82.94,50539.0,75.7423,75.7697,75.4595,75.6602,50539.0
2023-02-07 12:00:00,82.94,83.12,82.87,82.98,36719.0,75.6602,75.8244,75.5964,75.6967,36719.0
2023-02-07 12:30:00,82.99,83.2,82.95,83.19,62819.0,75.7058,75.8974,75.6693,75.8883,62819.0
2023-02-07 13:00:00,83.2,83.37,83.06,83.15,26492.0,75.8974,76.0525,75.7697,75.8518,26492.0
2023-02-07 13:30:00,83.04,83.1,82.9,82.93,21534.0,75.7514,75.8062,75.6237,75.6511,21534.0
2023-02-07 14:00:00,82.98,83.26,82.96,83.1,25920.0,75.6967,75.9521,75.6785,75.8062,25920.0
2023-02-07 14:30:00,83.1,83.26,83.07,83.16,18018.0,75.8062,75.9521,75.7788,75.8609,18018.0
2023-02-07 15:00:00,83.17,83.25,83.08,83.25,23072.0,75.87,75.943,75.7879,75.943,23072.0
2023-02-07 15:30:00,83.27,83.28,82.99,83.0,128734.0,75.9612,75.9704,75.7058,75.7149,128734.0
2023-02-08 09:30:00,82.54,83.17,82.54,82.61,42896.0,75.2953,75.87,75.2953,75.3592,42896.0
2023-02-08 10:00:00,82.54,82.54,82.15,82.5,13730.0,75.2953,75.2953,74.9395,75.2588,13730.0
2023-02-08 10:30:00,82.51,82.51,81.56,81.79,19424.0,75.2679,75.2679,74.4013,74.6111,19424.0
2023-02-08 11:00:00,81.79,82.12,81.74,81.85,14512.0,74.6111,74.9122,74.5655,74.6659,14512.0
2023-02-08 11:30:00,81.85,81.91,81.52,81.52,15285.0,74.6659,74.7206,74.3648,74.3648,15285.0
2023-02-08 12:00:00,81.47,81.66,81.43,81.55,19753.0,74.3192,74.4926,74.2827,74.3922,19753.0
2023-02-08 12:30:00,81.52,81.58,81.43,81.55,9221.0,74.3648,74.4196,74.2827,74.3922,9221.0
2023-02-08 13:00:00,81.5,81.73,81.47,81.66,9557.0,74.3466,74.5564,74.3192,74.4926,9557.0
2023-02-08 13:30:00,81.62,81.74,81.57,81.62,11181.0,74.4561,74.5655,74.4105,74.4561,11181.0
2023-02-08 14:00:00,81.59,81.62,81.5,81.55,7372.0,74.4287,74.4561,74.3466,74.3922,7372.0
2023-02-08 14:30:00,81.56,81.64,81.51,81.63,16181.0,74.4013,74.4743,74.3557,74.4652,16181.0
2023-02-08 15:00:00,81.63,81.94,81.55,81.93,14525.0,74.4652,74.748,74.3922,74.7389,14525.0
2023-02-08 15:30:00,81.99,82.15,81.78,81.78,86957.0,74.7936,74.9395,74.602,74.602,86957.0
2023-02-09 09:30:00,82.29,83.06,82.29,82.92,12938.0,75.0673,75.7697,75.0673,75.642,12938.0
2023-02-09 10:00:00,82.91,83.06,82.71,82.87,12892.0,75.6328,75.7697,75.4504,75.5964,12892.0
2023-02-09 10:30:00,82.85,82.86,82.59,82.59,12784.0,75.5781,75.5872,75.3409,75.3409,12784.0
2023-02-09 11:00:00,82.63,82.65,82.28,82.29,9560.0,75.3774,75.3957,75.0581,75.0673,9560.0
2023-02-09 11:30:00,82.25,82.37,82.2,82.36,11898.0,75.0308,75.1402,74.9852,75.1311,11898.0
2023-02-09 12:00:00,82.3,82.48,82.25,82.46,8954.0,75.0764,75.2406,75.0308,75.2223,8954.0
2023-02-09 12:30:00,82.43,82.45,81.93,81.95,19534.0,75.195,75.2132,74.7389,74.7571,19534.0
2023-02-09 13:00:00,81.95,82.01,81.83,81.84,12283.0,74.7571,74.8118,74.6476,74.6568,12283.0
2023-02-09 13:30:00,81.81,81.92,81.42,81.48,15573.0,74.6294,74.7297,74.2736,74.3284,15573.0
2023-02-09 14:00:00,81.51,81.6,81.22,81.25,10389.0,74.3557,74.4378,74.0912,74.1185,10389.0
2023-02-09 14:30:00,81.25,81.5,81.14,81.5,11802.0,74.1185,74.3466,74.0182,74.3466,11802.0
2023-02-09 15:00:00,81.48,81.74,81.46,81.73,34943.0,74.3284,74.5655,74.3101,74.5564,34943.0
2023-02-09 15:30:00,81.73,82.16,81.64,81.64,72275.0,74.5564,74.9487,74.4743,74.4743,72275.0
2023-02-10 09:30:00,81.51,82.47,81.51,82.37,15167.0,74.3557,75.2315,74.3557,75.1402,15167.0
2023-02-10 10:00:00,82.35,82.56,82.29,82.55,13833.0,75.122,75.3136,75.0673,75.3044,13833.0
2023-02-10 10:30:00,82.54,82.55,82.32,82.41,26028.0,75.2953,75.3044,75.0946,75.1767,26028.0
2023-02-10 11:00:00,82.46,82.59,82.36,82.39,14322.0,75.2223,75.3409,75.1311,75.1585,14322.0
2023-02-10 11:30:00,82.4,82.41,82.17,82.3,22375.0,75.1676,75.1767,74.9578,75.0764,22375.0
2023-02-10 12:00:00,82.29,82.46,82.17,82.37,29570.0,75.0673,75.2223,74.9578,75.1402,29570.0
2023-02-10 12:30:00,82.38,82.4,82.29,82.31,7772.0,75.1494,75.1676,75.0673,75.0855,7772.0
2023-02-10 13:00:00,82.33,82.56,82.3,82.5,25970.0,75.1037,75.3136,75.0764,75.2588,25970.0
2023-02-10 13:30:00,82.51,82.53,82.32,82.4,17978.0,75.2679,75.2862,75.0946,75.1676,17978.0
2023-02-10 14:00:00,82.4,82.54,82.38,82.52,24386.0,75.1676,75.2953,75.1494,75.2771,24386.0
2023-02-10 14:30:00,82.53,82.63,82.48,82.63,32164.0,75.2862,75.3774,75.2406,75.3774,32164.0
2023-02-10 15:00:00,82.63,82.67,82.56,82.62,32078.0,75.3774,75.4139,75.3136,75.3683,32078.0
2023-02-10 15:30:00,82.61,82.62,82.42,82.42,75306.0,75.3592,75.3683,75.1858,75.1858,75306.0
2023-02-13 09:30:00,82.73,83.68,82.65,83.52,101637.0,75.4686,76.3353,75.3957,76.1893,101637.0
2023-02-13 10:00:00,83.57,83.66,82.96,83.49,19628.0,76.2349,76.317,75.6785,76.1619,19628.0
2023-02-13 10:30:00,83.47,83.9,83.45,83.85,20980.0,76.1437,76.5359,76.1254,76.4903,20980.0
2023-02-13 11:00:00,83.87,84.04,83.82,83.94,17443.0,76.5086,76.6637,76.463,76.5724,17443.0
2023-02-13 11:30:00,83.92,83.93,83.68,83.91,48273.0,76.5542,76.5633,76.3353,76.5451,48273.0
2023-02-13 12:00:00,83.92,84.04,83.91,83.93,25943.0,76.5542,76.6637,76.5451,76.5633,25943.0
2023-02-13 12:30:00,83.92,83.92,83.73,83.87,8434.0,76.5542,76.5542,76.3809,76.5086,8434.0
2023-02-13 13:00:00,83.88,84.04,83.82,84.01,17588.0,76.5177,76.6637,76.463,76.6363,17588.0
2023-02-13 13:30:00,84.03,84.05,83.92,83.99,15988.0,76.6545,76.6728,76.5542,76.618,15988.0
2023-02-13 14:00:00,83.98,84.29,83.92,84.29,39841.0,76.6089,76.8917,76.5542,76.8917,39841.0
2023-02-13 14:30:00,84.29,84.46,84.19,84.44,20683.0,76.8917,77.0468,76.8005,77.0285,20683.0
2023-02-13 15:00:00,84.44,84.78,84.3,84.34,109073.0,77.0285,77.3387,76.9008,76.9373,109073.0
2023-02-13 15:30:00,84.35,84.72,84.35,84.51,142887.0,76.9464,77.284,76.9464,77.0924,142887.0
2023-02-14 09:30:00,84.71,85.98,84.24,85.68,32073.0,77.2749,78.4334,76.8461,78.1597,32073.0
2023-02-14 10:00:00,85.68,86.08,85.4,85.4,21310.0,78.1597,78.5246,77.9043,77.9043,21310.0
2023-02-14 10:30:00,85.26,85.72,85.23,85.35,34047.0,77.7766,78.1962,77.7492,77.8587,34047.0
2023-02-14 11:00:00,85.34,85.37,85.11,85.14,29913.0,77.8496,77.8769,77.6397,77.6671,29913.0
2023-02-14 11:30:00,85.06,85.1,84.27,84.6,46595.0,77.5941,77.6306,76.8735,77.1745,46595.0
2023-02-14 12:00:00,84.59,84.87,84.53,84.87,15177.0,77.1654,77.4208,77.1106,77.4208,15177.0
2023-02-14 12:30:00,84.84,84.95,84.71,84.74,19591.0,77.3934,77.4938,77.2749,77.3022,19591.0
2023-02-14 13:00:00,84.71,84.82,84.5,84.52,16399.0,77.2749,77.3752,77.0833,77.1015,16399.0
2023-02-14 13:30:00,84.49,84.53,84.19,84.34,18319.0,77.0742,77.1106,76.8005,76.9373,18319.0
2023-02-14 14:00:00,84.34,84.72,84.32,84.68,30962.0,76.9373,77.284,76.9191,77.2475,30962.0
2023-02-14 14:30:00,84.67,85.37,84.65,85.31,51014.0,77.2384,77.8769,77.2201,77.8222,51014.0
2023-02-14 15:00:00,85.31,85.36,85.02,85.04,26975.0,77.8222,77.8678,77.5576,77.5759,26975.0
2023-02-14 15:30:00,85.01,85.26,84.82,84.86,144041.0,77.5485,77.7766,77.3752,77.4117,144041.0
2023-02-15 09:30:00,84.66,85.02,84.66,84.84,27011.0,77.2292,77.5576,77.2292,77.3934,27011.0
2023-02-15 10:00:00,84.96,85.02,84.72,84.95,31762.0,77.5029,77.5576,77.284,77.4938,31762.0
2023-02-15 10:30:00,84.9,84.9,84.44,84.44,13151.0,77.4482,77.4482,77.0285,77.0285,13151.0
2023-02-15 11:00:00,84.46,84.7,84.28,84.63,64648.0,77.0468,77.2657,76.8826,77.2019,64648.0
2023-02-15 11:30:00,84.63,85.29,84.63,85.29,19946.0,77.2019,77.8039,77.2019,77.8039,19946.0
2023-02-15 12:00:00,85.25,85.66,85.22,85.25,32325.0,77.7675,78.1415,77.7401,77.7675,32325.0
2023-02-15 12:30:00,85.28,85.47,85.27,85.45,13963.0,77.7948,77.9681,77.7857,77.9499,13963.0
2023-02-15 13:00:00,85.48,86.32,85.35,86.25,23173.0,77.9773,78.7435,77.8587,78.6797,23173.0
2023-02-15 13:30:00,86.27,86.51,86.23,86.34,23937.0,78.6979,78.9169,78.6614,78.7618,23937.0
2023-02-15 14:00:00,86.38,86.57,86.38,86.55,15624.0,78.7983,78.9716,78.7983,78.9534,15624.0
2023-02-15 14:30:00,86.57,86.59,86.49,86.51,20238.0,78.9716,78.9898,78.8986,78.9169,20238.0
2023-02-15 15:00:00,86.53,86.56,86.43,86.5,57545.0,78.9351,78.9625,78.8439,78.9077,57545.0
2023-02-15 15:30:00,86.51,87.05,86.51,86.78,128089.0,78.9169,79.4095,78.9169,79.1632,128089.0
2023-02-16 09:30:00,89.03,91.84,89.03,91.56,314665.0,81.2157,83.779,81.2157,83.5236,314665.0
2023-02-16 10:00:00,91.59,92.44,91.5,92.43,478767.0,83.551,84.3264,83.4689,84.3173,478767.0
2023-02-16 10:30:00,92.39,92.53,92.23,92.26,275125.0,84.2808,84.4085,84.1348,84.1622,275125.0
2023-02-16 11:00:00,92.31,92.49,91.9,92.26,149580.0,84.2078,84.372,83.8338,84.1622,149580.0
2023-02-16 11:30:00,92.27,92.95,92.2,92.35,135937.0,84.1713,84.7916,84.1074,84.2443,135937.0
2023-02-16 12:00:00,92.37,93.9,92.1,93.78,144045.0,84.2625,85.6582,84.0162,85.5488,144045.0
2023-02-16 12:30:00,93.75,95.24,93.65,95.24,208798.0,85.5214,86.8806,85.4302,86.8806,208798.0
2023-02-16 13:00:00,95.24,95.81,94.8,95.15,119833.0,86.8806,87.4006,86.4792,86.7985,119833.0
2023-02-16 13:30:00,95.1,95.19,94.67,95.08,111991.0,86.7529,86.835,86.3606,86.7347,111991.0
2023-02-16 14:00:00,95.08,95.27,95.01,95.07,29550.0,86.7347,86.908,86.6708,86.7255,29550.0
2023-02-16 14:30:00,95.08,95.09,94.35,94.45,121248.0,86.7347,86.7438,86.0687,86.16,121248.0
2023-02-16 15:00:00,94.45,94.5,93.91,94.14,98728.0,86.16,86.2056,85.6674,85.8772,98728.0
2023-02-16 15:30:00,94.15,95.18,94.0,94.92,337380.0,85.8863,86.8259,85.7495,86.5887,337380.0
2023-02-17 09:30:00,94.87,95.01,93.73,94.2,82565.0,86.5431,86.6708,85.5031,85.9319,82565.0
2023-02-17 10:00:00,94.33,95.25,94.25,95.04,104800.0,86.0505,86.8897,85.9775,86.6982,104800.0
2023-02-17 10:30:00,95.02,95.42,94.91,95.22,87806.0,86.6799,87.0448,86.5796,86.8624,87806.0
2023-02-17 11:00:00,95.22,95.36,94.82,94.95,153943.0,86.8624,86.9901,86.4975,86.6161,153943.0
2023-02-17 11:30:00,94.94,95.15,94.87,94.97,86291.0,86.6069,86.7985,86.5431,86.6343,86291.0
2023-02-17 12:00:00,94.99,95.22,94.96,95.08,35083.0,86.6526,86.8624,86.6252,86.7347,35083.0
2023-02-17 12:30:00,95.06,95.19,94.67,94.73,29766.0,86.7164,86.835,86.3606,86.4154,29766.0
2023-02-17 13:00:00,94.76,95.05,94.76,94.93,68778.0,86.4427,86.7073,86.4427,86.5978,68778.0
2023-02-17 13:30:00,94.93,94.95,94.55,94.64,113363.0,86.5978,86.6161,86.2512,86.3333,113363.0
2023-02-17 14:00:00,94.63,94.81,94.52,94.74,29000.0,86.3242,86.4884,86.2238,86.4245,29000.0
2023-02-17 14:30:00,94.76,95.09,94.73,95.07,22192.0,86.4427,86.7438,86.4154,86.7255,22192.0
2023-02-17 15:00:00,95.08,95.11,94.5,94.51,21825.0,86.7347,86.762,86.2056,86.2147,21825.0
2023-02-17 15:30:00,94.46,94.77,94.07,94.58,145468.0,86.1691,86.4519,85.8133,86.2785,145468.0
2023-02-21 09:30:00,94.39,94.44,93.57,93.57,29191.0,86.1052,86.1508,85.3572,85.3572,29191.0
2023-02-21 10:00:00,93.57,93.85,92.4,92.76,86074.0,85.3572,85.6126,84.2899,84.6183,86074.0
2023-02-21 10:30:00,92.79,92.93,92.18,92.43,57858.0,84.6457,84.7734,84.0892,84.3173,57858.0
2023-02-21 11:00:00,92.47,92.52,91.98,92.52,47789.0,84.3537,84.3994,83.9067,84.3994,47789.0
2023-02-21 11:30:00,92.49,92.53,92.19,92.19,42396.0,84.372,84.4085,84.0983,84.0983,42396.0
2023-02-21 12:00:00,92.22,92.47,91.85,91.99,36874.0,84.1257,84.3537,83.7882,83.9159,36874.0
2023-02-21 12:30:00,92.05,92.49,92.0,92.31,22835.0,83.9706,84.372,83.925,84.2078,22835.0
2023-02-21 13:00:00,92.3,92.37,91.9,91.9,70868.0,84.1987,84.2625,83.8338,83.8338,70868.0
2023-02-21 13:30:00,91.9,91.9,91.33,91.44,26154.0,83.8338,83.8338,83.3138,83.4141,26154.0
2023-02-21 14:00:00,91.5,91.54,90.91,91.04,61528.0,83.4689,83.5054,82.9307,83.0493,61528.0
2023-02-21 14:30:00,91.07,91.67,91.01,91.56,49175.0,83.0766,83.624,83.0219,83.5236,49175.0
2023-02-21 15:00:00,91.59,92.06,91.59,92.03,23719.0,83.551,83.9797,83.551,83.9524,23719.0
2023-02-21 15:30:00,92.06,92.43,92.06,92.22,87787.0,83.9797,84.3173,83.9797,84.1257,87787.0
2023-02-22 09:30:00,92.04,93.86,92.03,92.9,35741.0,83.9615,85.6217,83.9524,84.746,35741.0
2023-02-22 10:00:00,92.84,92.84,92.31,92.66,41701.0,84.6913,84.6913,84.2078,84.5271,41701.0
2023-02-22 10:30:00,92.56,92.95,92.48,92.86,29392.0,84.4358,84.7916,84.3629,84.7095,29392.0
2023-02-22 11:00:00,92.95,93.21,92.61,92.72,96567.0,84.7916,85.0288,84.4815,84.5818,96567.0
2023-02-22 11:30:00,92.72,92.86,92.57,92.82,55041.0,84.5818,84.7095,84.445,84.673,55041.0
2023-02-22 12:00:00,92.81,92.97,92.76,92.92,77784.0,84.6639,84.8099,84.6183,84.7642,77784.0
2023-02-22 12:30:00,92.93,93.07,92.9,92.96,16811.0,84.7734,84.9011,84.746,84.8007,16811.0
2023-02-22 13:00:00,92.97,93.19,92.84,93.1,27689.0,84.8099,85.0105,84.6913,84.9284,27689.0
2023-02-22 13:30:00,93.09,93.2,93.03,93.1,17812.0,84.9193,85.0197,84.8646,84.9284,17812.0
2023-02-22 14:00:00,93.1,93.51,92.98,93.42,29488.0,84.9284,85.3025,84.819,85.2204,29488.0
2023-02-22 14:30:00,93.34,93.34,92.95,93.06,45328.0,85.1474,85.1474,84.7916,84.892,45328.0
2023-02-22 15:00:00,93.01,93.18,92.89,93.11,37646.0,84.8463,85.0014,84.7369,84.9376,37646.0
2023-02-22 15:30:00,93.12,93.33,92.89,92.89,219610.0,84.9467,85.1383,84.7369,84.7369,219610.0
2023-02-23 09:30:00,93.49,94.18,93.4,93.71,64105.0,85.2842,85.9137,85.2021,85.4849,64105.0
2023-02-23 10:00:00,93.66,93.74,93.3,93.52,13390.0,85.4393,85.5123,85.1109,85.3116,13390.0
2023-02-23 10:30:00,93.44,93.51,92.89,93.11,25151.0,85.2386,85.3025,84.7369,84.9376,25151.0
2023-02-23 11:00:00,93.11,93.32,92.83,92.88,28664.0,84.9376,85.1291,84.6821,84.7278,28664.0
2023-02-23 11:30:00,92.88,92.95,92.53,92.62,33898.0,84.7278,84.7916,84.4085,84.4906,33898.0
2023-02-23 12:00:00,92.63,93.06,92.63,92.99,19138.0,84.4997,84.892,84.4997,84.8281,19138.0
2023-02-23 12:30:00,92.95,93.15,92.92,93.07,19507.0,84.7916,84.9741,84.7642,84.9011,19507.0
2023-02-23 13:00:00,93.05,93.31,93.05,93.22,21240.0,84.8828,85.12,84.8828,85.0379,21240.0
2023-02-23 13:30:00,93.21,93.36,93.08,93.31,15399.0,85.0288,85.1656,84.9102,85.12,15399.0
2023-02-23 14:00:00,93.27,93.45,93.2,93.32,12233.0,85.0835,85.2477,85.0197,85.1291,12233.0
2023-02-23 14:30:00,93.34,93.54,93.34,93.47,20128.0,85.1474,85.3298,85.1474,85.266,20128.0
2023-02-23 15:00:00,93.47,93.84,93.47,93.66,19204.0,85.266,85.6035,85.266,85.4393,19204.0
2023-02-23 15:30:00,93.68,93.81,93.33,93.52,72091.0,85.4575,85.5761,85.1383,85.3116,72091.0
2023-02-24 09:30:00,93.87,93.87,91.75,91.88,40356.0,85.6309,85.6309,83.6969,83.8155,40356.0
2023-02-24 10:00:00,91.88,92.45,91.74,91.96,64840.0,83.8155,84.3355,83.6878,83.8885,64840.0
2023-02-24 10:30:00,91.93,91.94,91.33,91.58,78914.0,83.8611,83.8703,83.3138,83.5419,78914.0
2023-02-24 11:00:00,91.56,91.91,91.54,91.9,62342.0,83.5236,83.8429,83.5054,83.8338,62342.0
2023-02-24 11:30:00,91.92,92.13,91.66,92.03,108112.0,83.852,84.0436,83.6148,83.9524,108112.0
2023-02-24 12:00:00,92.03,92.35,92.03,92.35,36654.0,83.9524,84.2443,83.9524,84.2443,36654.0
2023-02-24 12:30:00,92.4,92.44,91.98,92.02,55590.0,84.2899,84.3264,83.9067,83.9432,55590.0
2023-02-24 13:00:00,92.01,92.52,91.99,92.43,30632.0,83.9341,84.3994,83.9159,84.3173,30632.0
2023-02-24 13:30:00,92.42,92.58,92.3,92.41,71579.0,84.3081,84.4541,84.1987,84.299,71579.0
2023-02-24 14:00:00,92.41,92.51,92.23,92.34,25216.0,84.299,84.3902,84.1348,84.2352,25216.0
2023-02-24 14:30:00,92.34,92.54,92.28,92.5,24752.0,84.2352,84.4176,84.1804,84.3811,24752.0
2023-02-24 15:00:00,92.51,92.64,92.38,92.55,37346.0,84.3902,84.5088,84.2716,84.4267,37346.0
2023-02-24 15:30:00,92.54,92.59,92.35,92.59,102809.0,84.4176,84.4632,84.2443,84.4632,102809.0
2023-02-27 09:30:00,92.79,92.79,92.32,92.44,24204.0,84.6457,84.6457,84.2169,84.3264,24204.0
2023-02-27 10:00:00,92.44,92.76,92.35,92.73,38307.0,84.3264,84.6183,84.2443,84.5909,38307.0
2023-02-27 10:30:00,92.79,93.2,92.66,92.96,80539.0,84.6457,85.0197,84.5271,84.8007,80539.0
2023-02-27 11:00:00,92.99,93.2,92.87,93.07,49572.0,84.8281,85.0197,84.7186,84.9011,49572.0
2023-02-27 11:30:00,93.12,93.64,93.12,93.64,29363.0,84.9467,85.421,84.9467,85.421,29363.0
2023-02-27 12:00:00,93.69,93.76,93.24,93.35,118413.0,85.4667,85.5305,85.0562,85.1565,118413.0
2023-02-27 12:30:00,93.33,93.6,93.24,93.33,88347.0,85.1383,85.3846,85.0562,85.1383,88347.0
2023-02-27 13:00:00,93.31,93.35,93.13,93.28,25147.0,85.12,85.1565,84.9558,85.0926,25147.0
2023-02-27 13:30:00,93.32,93.36,93.22,93.34,21589.0,85.1291,85.1656,85.0379,85.1474,21589.0
2023-02-27 14:00:00,93.35,93.52,93.31,93.43,178300.0,85.1565,85.3116,85.12,85.2295,178300.0
2023-02-27 14:30:00,93.4,93.42,92.95,93.07,17888.0,85.2021,85.2204,84.7916,84.9011,17888.0
2023-02-27 15:00:00,93.05,93.13,92.68,92.79,22932.0,84.8828,84.9558,84.5453,84.6457,22932.0
2023-02-27 15:30:00,92.73,92.99,92.68,92.74,124876.0,84.5909,84.8281,84.5453,84.6,124876.0
2023-02-28 09:30:00,92.72,92.74,92.09,92.52,142374.0,84.5818,84.6,84.0071,84.3994,142374.0
2023-02-28 10:00:00,92.56,92.88,92.56,92.83,79371.0,84.4358,84.7278,84.4358,84.6821,79371.0
2023-02-28 10:30:00,92.87,93.05,92.64,92.74,96498.0,84.7186,84.8828,84.5088,84.6,96498.0
2023-02-28 11:00:00,92.73,92.9,92.67,92.7,34707.0,84.5909,84.746,84.5362,84.5636,34707.0
2023-02-28 11:30:00,92.69,92.72,92.54,92.58,79103.0,84.5544,84.5818,84.4176,84.4541,79103.0
2023-02-28 12:00:00,92.57,92.84,92.43,92.78,169386.0,84.445,84.6913,84.3173,84.6365,169386.0
2023-02-28 12:30:00,92.76,92.76,92.24,92.43,65551.0,84.6183,84.6183,84.1439,84.3173,65551.0
2023-02-28 13:00:00,92.4,92.48,92.0,92.26,65476.0,84.2899,84.3629,83.925,84.1622,65476.0
2023-02-28 13:30:00,92.28,92.3,91.87,91.88,45673.0,84.1804,84.1987,83.8064,83.8155,45673.0
2023-02-28 14:00:00,91.89,92.07,91.74,91.74,131003.0,83.8246,83.9889,83.6878,83.6878,131003.0
2023-02-28 14:30:00,91.74,91.78,91.34,91.37,53536.0,83.6878,83.7243,83.3229,83.3503,53536.0
2023-02-28 15:00:00,91.37,92.16,91.37,92.14,92352.0,83.3503,84.071,83.3503,84.0527,92352.0
2023-02-28 15:30:00,92.17,92.19,91.82,91.89,202830.0,84.0801,84.0983,83.7608,83.8246,202830.0
2023-03-01 09:30:00,92.45,93.21,91.75,92.93,29547.0,84.3355,85.0288,83.6969,84.7734,29547.0
2023-03-01 10:00:00,92.87,93.32,92.5,92.75,304728.0,84.7186,85.1291,84.3811,84.6092,304728.0
2023-03-01 10:30:00,92.8,93.34,92.73,93.28,33167.0,84.6548,85.1474,84.5909,85.0926,33167.0
2023-03-01 11:00:00,93.28,93.42,93.07,93.18,185613.0,85.0926,85.2204,84.9011,85.0014,185613.0
2023-03-01 11:30:00,93.24,93.25,92.63,92.96,41362.0,85.0562,85.0653,84.4997,84.8007,41362.0
2023-03-01 12:00:00,92.95,93.03,92.77,92.9,32759.0,84.7916,84.8646,84.6274,84.746,32759.0
2023-03-01 12:30:00,92.9,93.0,92.75,92.88,27617.0,84.746,84.8372,84.6092,84.7278,27617.0
2023-03-01 13:00:00,92.88,93.18,92.84,93.15,66681.0,84.7278,85.0014,84.6913,84.9741,66681.0
2023-03-01 13:30:00,93.15,93.24,93.07,93.15,25980.0,84.9741,85.0562,84.9011,84.9741,25980.0
2023-03-01 14:00:00,93.11,93.15,93.02,93.09,28916.0,84.9376,84.9741,84.8555,84.9193,28916.0
2023-03-01 14:30:00,93.1,93.21,93.06,93.11,15675.0,84.9284,85.0288,84.892,84.9376,15675.0
2023-03-01 15:00:00,93.12,93.35,93.12,93.24,25911.0,84.9467,85.1565,84.9467,85.0562,25911.0
2023-03-01 15:30:00,93.23,93.57,93.23,93.55,111692.0,85.047,85.3572,85.047,85.3389,111692.0
2023-03-02 09:30:00,93.07,93.11,92.81,93.11,31216.0,84.9011,84.9376,84.6639,84.9376,31216.0
2023-03-02 10:00:00,93.09,93.45,93.09,93.3,27674.0,84.9193,85.2477,84.9193,85.1109,27674.0
2023-03-02 10:30:00,93.27,93.4,93.16,93.39,23946.0,85.0835,85.2021,84.9832,85.193,23946.0
2023-03-02 11:00:00,93.39,93.55,93.37,93.5,27460.0,85.193,85.3389,85.1747,85.2933,27460.0
2023-03-02 11:30:00,93.47,93.51,93.31,93.39,36074.0,85.266,85.3025,85.12,85.193,36074.0
2023-03-02 12:00:00,93.42,93.55,93.25,93.31,44212.0,85.2204,85.3389,85.0653,85.12,44212.0
2023-03-02 12:30:00,93.29,93.35,93.25,93.26,23001.0,85.1018,85.1565,85.0653,85.0744,23001.0
2023-03-02 13:00:00,93.26,93.42,93.26,93.39,26460.0,85.0744,85.2204,85.0744,85.193,26460.0
2023-03-02 13:30:00,93.39,93.6,93.33,93.41,22643.0,85.193,85.3846,85.1383,85.2112,22643.0
2023-03-02 14:00:00,93.44,93.5,93.35,93.41,28704.0,85.2386,85.2933,85.1565,85.2112,28704.0
2023-03-02 14:30:00,93.41,93.44,93.32,93.4,29611.0,85.2112,85.2386,85.1291,85.2021,29611.0
2023-03-02 15:00:00,93.36,93.46,93.31,93.37,33818.0,85.1656,85.2568,85.12,85.1747,33818.0
2023-03-02 15:30:00,93.35,93.45,93.27,93.31,132114.0,85.1565,85.2477,85.0835,85.12,132114.0
2023-03-03 09:30:00,92.88,93.98,92.88,93.79,26603.0,84.7278,85.7312,84.7278,85.5579,26603.0
2023-03-03 10:00:00,93.72,94.12,93.58,94.11,21063.0,85.494,85.8589,85.3663,85.8498,21063.0
2023-03-03 10:30:00,94.09,94.21,93.85,93.87,21431.0,85.8316,85.941,85.6126,85.6309,21431.0
2023-03-03 11:00:00,93.9,94.05,93.8,94.04,17650.0,85.6582,85.7951,85.567,85.7859,17650.0
2023-03-03 11:30:00,94.05,94.13,93.89,93.89,11259.0,85.7951,85.868,85.6491,85.6491,11259.0
2023-03-03 12:00:00,93.9,93.95,93.73,93.95,27488.0,85.6582,85.7038,85.5031,85.7038,27488.0
2023-03-03 12:30:00,93.93,93.98,93.79,93.9,21316.0,85.6856,85.7312,85.5579,85.6582,21316.0
2023-03-03 13:00:00,93.92,93.96,93.84,93.94,8199.0,85.6765,85.713,85.6035,85.6947,8199.0
2023-03-03 13:30:00,93.93,93.93,93.56,93.66,10271.0,85.6856,85.6856,85.3481,85.4393,10271.0
2023-03-03 14:00:00,93.65,93.9,93.63,93.89,14802.0,85.4302,85.6582,85.4119,85.6491,14802.0
2023-03-03 14:30:00,93.92,94.03,93.88,93.97,49503.0,85.6765,85.7768,85.64,85.7221,49503.0
2023-03-03 15:00:00,93.98,94.15,93.98,94.02,28028.0,85.7312,85.8863,85.7312,85.7677,28028.0
2023-03-03 15:30:00,94.03,94.21,93.94,93.97,139507.0,85.7768,85.941,85.6947,85.7221,139507.0
2023-03-06 09:30:00,93.75,93.92,93.09,93.14,15095.0,85.5214,85.6765,84.9193,84.9649,15095.0
2023-03-06 10:00:00,93.13,93.24,93.01,93.11,13111.0,84.9558,85.0562,84.8463,84.9376,13111.0
2023-03-06 10:30:00,93.09,93.12,92.86,92.91,13974.0,84.9193,84.9467,84.7095,84.7551,13974.0
2023-03-06 11:00:00,92.91,93.02,92.9,92.94,12078.0,84.7551,84.8555,84.746,84.7825,12078.0
2023-03-06 11:30:00,92.92,93.0,92.64,93.0,42220.0,84.7642,84.8372,84.5088,84.8372,42220.0
2023-03-06 12:00:00,93.04,93.14,92.88,92.94,28042.0,84.8737,84.9649,84.7278,84.7825,28042.0
2023-03-06 12:30:00,92.96,92.97,92.8,92.88,11386.0,84.8007,84.8099,84.6548,84.7278,11386.0
2023-03-06 13:00:00,92.87,92.93,92.83,92.83,20147.0,84.7186,84.7734,84.6821,84.6821,20147.0
2023-03-06 13:30:00,92.83,92.85,92.47,92.47,35017.0,84.6821,84.7004,84.3537,84.3537,35017.0
2023-03-06 14:00:00,92.48,92.71,92.12,92.23,18670.0,84.3629,84.5727,84.0345,84.1348,18670.0
2023-03-06 14:30:00,92.23,92.28,91.89,91.97,39080.0,84.1348,84.1804,83.8246,83.8976,39080.0
2023-03-06 15:00:00,91.93,91.93,91.55,91.61,16775.0,83.8611,83.8611,83.5145,83.5692,16775.0
2023-03-06 15:30:00,91.62,91.77,91.31,91.61,101671.0,83.5783,83.7152,83.2956,83.5692,101671.0
2023-03-07 09:30:00,91.6,91.86,90.26,90.54,24401.0,83.5601,83.7973,82.3377,82.5931,24401.0
2023-03-07 10:00:00,90.4,90.4,89.5,89.98,48779.0,82.4654,82.4654,81.6444,82.0823,48779.0
2023-03-07 10:30:00,89.94,90.09,89.58,89.91,13179.0,82.0458,82.1826,81.7174,82.0184,13179.0
2023-03-07 11:00:00,89.92,90.78,89.91,90.75,21047.0,82.0276,82.8121,82.0184,82.7847,21047.0
2023-03-07 11:30:00,90.73,90.79,90.42,90.42,9073.0,82.7665,82.8212,82.4837,82.4837,9073.0
2023-03-07 12:00:00,90.42,91.13,90.36,90.87,14332.0,82.4837,83.1314,82.4289,82.8942,14332.0
2023-03-07 12:30:00,90.85,90.87,90.63,90.7,11335.0,82.8759,82.8942,82.6752,82.7391,11335.0
2023-03-07 13:00:00,90.66,90.71,90.35,90.41,13587.0,82.7026,82.7482,82.4198,82.4746,13587.0
2023-03-07 13:30:00,90.43,90.57,90.22,90.29,20791.0,82.4928,82.6205,82.3012,82.3651,20791.0
2023-03-07 14:00:00,90.23,90.84,90.21,90.59,14268.0,82.3104,82.8668,82.2921,82.6388,14268.0
2023-03-07 14:30:00,90.63,90.65,90.09,90.1,23108.0,82.6752,82.6935,82.1826,82.1918,23108.0
2023-03-07 15:00:00,90.09,90.21,89.83,89.92,33343.0,82.1826,82.2921,81.9455,82.0276,33343.0
2023-03-07 15:30:00,89.95,90.13,89.76,89.84,91587.0,82.0549,82.2191,81.8816,81.9546,91587.0
2023-03-08 09:30:00,90.33,91.25,90.26,91.14,25257.0,82.4016,83.2408,82.3377,83.1405,25257.0
2023-03-08 10:00:00,91.01,91.06,90.59,90.92,16611.0,83.0219,83.0675,82.6388,82.9398,16611.0
2023-03-08 10:30:00,90.93,91.05,90.63,90.76,8449.0,82.9489,83.0584,82.6752,82.7938,8449.0
2023-03-08 11:00:00,90.78,90.88,90.67,90.7,6461.0,82.8121,82.9033,82.7117,82.7391,6461.0
2023-03-08 11:30:00,90.65,90.79,90.49,90.64,11806.0,82.6935,82.8212,82.5475,82.6844,11806.0
2023-03-08 12:00:00,90.63,90.77,90.63,90.67,9997.0,82.6752,82.803,82.6752,82.7117,9997.0
2023-03-08 12:30:00,90.64,90.96,90.54,90.84,17126.0,82.6844,82.9763,82.5931,82.8668,17126.0
2023-03-08 13:00:00,90.88,90.91,90.73,90.76,11014.0,82.9033,82.9307,82.7665,82.7938,11014.0
2023-03-08 13:30:00,90.74,90.74,90.45,90.62,22197.0,82.7756,82.7756,82.511,82.6661,22197.0
2023-03-08 14:00:00,90.63,90.81,90.57,90.72,9514.0,82.6752,82.8394,82.6205,82.7573,9514.0
2023-03-08 14:30:00,90.75,90.76,90.61,90.68,7223.0,82.7847,82.7938,82.657,82.7209,7223.0
2023-03-08 15:00:00,90.69,90.82,90.54,90.59,11215.0,82.73,82.8486,82.5931,82.6388,11215.0
2023-03-08 15:30:00,90.59,91.01,90.59,90.98,37744.0,82.6388,83.0219,82.6388,82.9945,37744.0
2023-03-09 09:30:00,91.2,91.2,90.85,90.91,16823.0,83.1952,83.1952,82.8759,82.9307,16823.0
2023-03-09 10:00:00,90.97,91.13,90.85,90.97,6638.0,82.9854,83.1314,82.8759,82.9854,6638.0
2023-03-09 10:30:00,90.95,91.07,90.69,90.76,23733.0,82.9672,83.0766,82.73,82.7938,23733.0
2023-03-09 11:00:00,90.74,90.89,90.51,90.58,14093.0,82.7756,82.9124,82.5658,82.6296,14093.0
2023-03-09 11:30:00,90.58,90.6,90.41,90.42,6929.0,82.6296,82.6479,82.4746,82.4837,6929.0
2023-03-09 12:00:00,90.46,90.52,90.32,90.46,7438.0,82.5202,82.5749,82.3925,82.5202,7438.0
2023-03-09 12:30:00,90.45,90.45,90.27,90.44,8357.0,82.511,82.511,82.3468,82.5019,8357.0
2023-03-09 13:00:00,90.41,90.69,90.41,90.48,8408.0,82.4746,82.73,82.4746,82.5384,8408.0
2023-03-09 13:30:00,90.49,90.53,90.34,90.48,7728.0,82.5475,82.584,82.4107,82.5384,7728.0
2023-03-09 14:00:00,90.46,90.53,90.37,90.44,7990.0,82.5202,82.584,82.4381,82.5019,7990.0
2023-03-09 14:30:00,90.42,90.6,90.35,90.42,10860.0,82.4837,82.6479,82.4198,82.4837,10860.0
2023-03-09 15:00:00,90.44,90.44,89.62,89.78,11704.0,82.5019,82.5019,81.7539,81.8998,11704.0
2023-03-09 15:30:00,89.79,89.94,89.57,89.6,44304.0,81.909,82.0458,81.7083,81.7356,44304.0
2023-03-10 09:30:00,89.51,89.73,88.81,88.89,20961.0,81.6535,81.8542,81.015,81.088,20961.0
2023-03-10 10:00:00,88.91,89.4,88.83,89.0,31805.0,81.1062,81.5532,81.0332,81.1883,31805.0
2023-03-10 10:30:00,88.99,89.34,88.94,89.29,12956.0,81.1792,81.4985,81.1336,81.4529,12956.0
2023-03-10 11:00:00,89.26,89.32,88.99,89.2,15386.0,81.4255,81.4802,81.1792,81.3708,15386.0
2023-03-10 11:30:00,89.24,89.61,89.22,89.45,23464.0,81.4072,81.7448,81.389,81.5988,23464.0
2023-03-10 12:00:00,89.44,89.51,89.23,89.31,19398.0,81.5897,81.6535,81.3981,81.4711,19398.0
2023-03-10 12:30:00,89.3,89.5,89.27,89.38,12865.0,81.462,81.6444,81.4346,81.535,12865.0
2023-03-10 13:00:00,89.37,89.39,88.96,88.99,26340.0,81.5258,81.5441,81.1518,81.1792,26340.0
2023-03-10 13:30:00,88.99,89.05,88.7,88.77,38437.0,81.1792,81.2339,80.9146,80.9785,38437.0
2023-03-10 14:00:00,88.86,89.1,88.65,88.77,30524.0,81.0606,81.2795,80.869,80.9785,30524.0
2023-03-10 14:30:00,88.75,89.15,88.75,88.94,11649.0,80.9603,81.3251,80.9603,81.1336,11649.0
2023-03-10 15:00:00,88.98,89.02,88.71,88.77,12978.0,81.1701,81.2066,80.9238,80.9785,12978.0
2023-03-10 15:30:00,88.76,88.78,88.58,88.67,39346.0,80.9694,80.9876,80.8052,80.8873,39346.0
2023-03-13 09:30:00,87.77,87.85,86.7,87.67,41344.0,80.0663,80.1392,79.0902,79.975,41344.0
2023-03-13 10:00:00,87.68,87.83,87.18,87.33,15499.0,79.9842,80.121,79.5281,79.6649,15499.0
2023-03-13 10:30:00,87.34,87.76,87.22,87.76,25103.0,79.674,80.0571,79.5645,80.0571,25103.0
2023-03-13 11:00:00,87.71,88.82,87.58,88.78,11514.0,80.0115,81.0241,79.8929,80.9876,11514.0
2023-03-13 11:30:00,88.77,88.89,88.21,88.49,23268.0,80.9785,81.088,80.4676,80.7231,23268.0
2023-03-13 12:00:00,88.59,88.61,88.09,88.17,14073.0,80.8143,80.8325,80.3582,80.4312,14073.0
2023-03-13 12:30:00,88.14,88.24,87.99,88.23,24107.0,80.4038,80.495,80.267,80.4859,24107.0
2023-03-13 13:00:00,88.21,88.25,88.05,88.13,11461.0,80.4676,80.5041,80.3217,80.3947,11461.0
2023-03-13 13:30:00,88.16,88.82,88.12,88.77,18188.0,80.422,81.0241,80.3855,80.9785,18188.0
2023-03-13 14:00:00,88.8,89.06,88.34,88.36,24113.0,81.0059,81.243,80.5862,80.6045,24113.0
2023-03-13 14:30:00,88.42,88.42,87.76,87.76,6484.0,80.6592,80.6592,80.0571,80.0571,6484.0
2023-03-13 15:00:00,87.79,87.92,87.43,87.43,11416.0,80.0845,80.2031,79.7561,79.7561,11416.0
2023-03-13 15:30:00,87.44,87.67,87.34,87.47,40229.0,79.7652,79.975,79.674,79.7926,40229.0
2023-03-14 09:30:00,88.39,89.02,88.39,88.76,4599.0,80.6319,81.2066,80.6319,80.9694,4599.0
2023-03-14 10:00:00,88.74,88.76,88.3,88.45,6272.0,80.9511,80.9694,80.5497,80.6866,6272.0
2023-03-14 10:30:00,88.55,88.9,88.55,88.73,5894.0,80.7778,81.0971,80.7778,80.942,5894.0
2023-03-14 11:00:00,88.64,88.7,88.53,88.57,5554.0,80.8599,80.9146,80.7596,80.7961,5554.0
2023-03-14 11:30:00,88.61,88.97,88.61,88.75,14027.0,80.8325,81.1609,80.8325,80.9603,14027.0
2023-03-14 12:00:00,88.71,88.89,88.55,88.56,20080.0,80.9238,81.088,80.7778,80.7869,20080.0
2023-03-14 12:30:00,88.57,88.82,88.56,88.81,28673.0,80.7961,81.0241,80.7869,81.015,28673.0
2023-03-14 13:00:00,88.76,88.8,88.24,88.37,13007.0,80.9694,81.0059,80.495,80.6136,13007.0
2023-03-14 13:30:00,88.35,88.62,88.32,88.5,21272.0,80.5954,80.8417,80.568,80.7322,21272.0
2023-03-14 14:00:00,88.53,88.57,88.19,88.47,19528.0,80.7596,80.7961,80.4494,80.7048,19528.0
2023-03-14 14:30:00,88.44,88.69,88.38,88.52,25846.0,80.6775,80.9055,80.6227,80.7504,25846.0
2023-03-14 15:00:00,88.52,88.85,88.52,88.78,35709.0,80.7504,81.0515,80.7504,80.9876,35709.0
2023-03-14 15:30:00,88.76,88.91,88.69,88.86,70231.0,80.9694,81.1062,80.9055,81.0606,70231.0
2023-03-15 09:30:00,87.5,87.5,86.64,86.84,12434.0,79.82,79.82,79.0355,79.2179,12434.0
2023-03-15 10:00:00,87.0,87.16,86.73,87.06,11776.0,79.3639,79.5098,79.1176,79.4186,11776.0
2023-03-15 10:30:00,87.04,87.19,86.44,86.65,10494.0,79.4003,79.5372,78.853,79.0446,10494.0
2023-03-15 11:00:00,86.6,86.89,86.6,86.77,13591.0,78.999,79.2635,78.999,79.154,13591.0
2023-03-15 11:30:00,86.78,86.83,86.55,86.61,7645.0,79.1632,79.2088,78.9534,79.0081,7645.0
2023-03-15 12:00:00,86.63,86.67,86.35,86.52,15546.0,79.0263,79.0628,78.7709,78.926,15546.0
2023-03-15 12:30:00,86.54,86.73,86.27,86.27,12694.0,78.9442,79.1176,78.6979,78.6979,12694.0
2023-03-15 13:00:00,86.27,86.71,86.1,86.71,13492.0,78.6979,79.0993,78.5428,79.0993,13492.0
2023-03-15 13:30:00,86.64,86.66,86.38,86.62,6678.0,79.0355,79.0537,78.7983,79.0172,6678.0
2023-03-15 14:00:00,86.63,87.09,86.61,87.02,15086.0,79.0263,79.446,79.0081,79.3821,15086.0
2023-03-15 14:30:00,86.91,87.01,86.68,86.8,23612.0,79.2818,79.373,79.0719,79.1814,23612.0
2023-03-15 15:00:00,86.81,86.88,86.64,86.79,27822.0,79.1905,79.2544,79.0355,79.1723,27822.0
2023-03-15 15:30:00,86.77,86.77,86.36,86.44,61039.0,79.154,79.154,78.78,78.853,61039.0
2023-03-16 09:30:00,86.35,86.86,86.08,86.71,13118.0,78.7709,79.2361,78.5246,79.0993,13118.0
2023-03-16 10:00:00,86.72,86.74,85.66,86.21,9210.0,79.1084,79.1267,78.1415,78.6432,9210.0
2023-03-16 10:30:00,86.23,86.66,85.88,86.42,17290.0,78.6614,79.0537,78.3422,78.8348,17290.0
2023-03-16 11:00:00,86.38,86.63,86.15,86.55,30770.0,78.7983,79.0263,78.5885,78.9534,30770.0
2023-03-16 11:30:00,86.52,87.16,86.48,87.02,30410.0,78.926,79.5098,78.8895,79.3821,30410.0
2023-03-16 12:00:00,87.02,87.34,86.73,87.34,18798.0,79.3821,79.674,79.1176,79.674,18798.0
2023-03-16 12:30:00,87.36,88.07,87.25,88.07,19846.0,79.6923,80.3399,79.5919,80.3399,19846.0
2023-03-16 13:00:00,88.1,88.13,87.83,87.94,20934.0,80.3673,80.3947,80.121,80.2213,20934.0
2023-03-16 13:30:00,87.93,88.38,87.76,88.3,24240.0,80.2122,80.6227,80.0571,80.5497,24240.0
2023-03-16 14:00:00,88.3,88.35,87.99,88.35,33319.0,80.5497,80.5954,80.267,80.5954,33319.0
2023-03-16 14:30:00,88.35,88.7,88.16,88.59,53964.0,80.5954,80.9146,80.422,80.8143,53964.0
2023-03-16 15:00:00,88.61,88.93,88.45,88.88,48345.0,80.8325,81.1245,80.6866,81.0788,48345.0
2023-03-16 15:30:00,88.93,88.95,88.62,88.69,116640.0,81.1245,81.1427,80.8417,80.9055,116640.0
2023-03-17 09:30:00,87.68,87.89,86.87,87.5,8593.0,79.9842,80.1757,79.2453,79.82,8593.0
2023-03-17 10:00:00,87.53,87.73,86.9,87.15,14338.0,79.8473,80.0298,79.2726,79.5007,14338.0
2023-03-17 10:30:00,87.13,87.51,86.98,87.48,13926.0,79.4824,79.8291,79.3456,79.8017,13926.0
2023-03-17 11:00:00,87.47,87.54,87.35,87.38,11084.0,79.7926,79.8565,79.6831,79.7105,11084.0
2023-03-17 11:30:00,87.37,87.39,86.93,87.03,19793.0,79.7014,79.7196,79.3,79.3912,19793.0
2023-03-17 12:00:00,87.05,87.2,86.94,87.11,21727.0,79.4095,79.5463,79.3091,79.4642,21727.0
2023-03-17 12:30:00,87.14,87.38,87.02,87.04,16872.0,79.4916,79.7105,79.3821,79.4003,16872.0
2023-03-17 13:00:00,87.09,87.27,86.99,87.2,16425.0,79.446,79.6102,79.3547,79.5463,16425.0
2023-03-17 13:30:00,87.25,87.54,87.25,87.48,20195.0,79.5919,79.8565,79.5919,79.8017,20195.0
2023-03-17 14:00:00,87.49,87.49,87.15,87.22,20701.0,79.8108,79.8108,79.5007,79.5645,20701.0
2023-03-17 14:30:00,87.23,87.35,87.1,87.19,16553.0,79.5737,79.6831,79.4551,79.5372,16553.0
2023-03-17 15:00:00,87.19,87.41,87.15,87.19,25891.0,79.5372,79.7379,79.5007,79.5372,25891.0
2023-03-17 15:30:00,87.19,87.68,87.16,87.23,147079.0,79.5372,79.9842,79.5098,79.5737,147079.0
2023-03-20 09:30:00,87.23,88.09,87.23,88.0,2968.0,79.5737,80.3582,79.5737,80.2761,2968.0
2023-03-20 10:00:00,88.0,88.15,87.86,88.15,3040.0,80.2761,80.4129,80.1484,80.4129,3040.0
2023-03-20 10:30:00,88.17,88.22,87.89,88.09,28251.0,80.4312,80.4768,80.1757,80.3582,28251.0
2023-03-20 11:00:00,88.09,88.18,87.74,87.86,11327.0,80.3582,80.4403,80.0389,80.1484,11327.0
2023-03-20 11:30:00,87.89,87.89,87.65,87.65,3423.0,80.1757,80.1757,79.9568,79.9568,3423.0
2023-03-20 12:00:00,87.56,87.57,87.17,87.2,5604.0,79.8747,79.8838,79.5189,79.5463,5604.0
2023-03-20 12:30:00,87.22,87.71,87.22,87.7,5450.0,79.5645,80.0115,79.5645,80.0024,5450.0
2023-03-20 13:00:00,87.76,87.81,87.74,87.8,1006.0,80.0571,80.1028,80.0389,80.0936,1006.0
2023-03-20 13:30:00,87.79,87.95,87.72,87.72,4235.0,80.0845,80.2305,80.0207,80.0207,4235.0
2023-03-20 14:00:00,87.7,87.89,87.65,87.88,4054.0,80.0024,80.1757,79.9568,80.1666,4054.0
2023-03-20 14:30:00,87.83,87.88,87.74,87.87,4175.0,80.121,80.1666,80.0389,80.1575,4175.0
2023-03-20 15:00:00,87.88,87.89,87.77,87.88,3484.0,80.1666,80.1757,80.0663,80.1666,3484.0
2023-03-20 15:30:00,87.87,88.11,87.81,87.92,35123.0,80.1575,80.3764,80.1028,80.2031,35123.0
2023-03-21 09:30:00,88.5,88.91,88.02,88.13,38966.0,80.7322,81.1062,80.2943,80.3947,38966.0
2023-03-21 10:00:00,88.12,88.12,87.45,87.79,24006.0,80.3855,80.3855,79.7744,80.0845,24006.0
2023-03-21 10:30:00,87.77,87.93,87.67,87.75,32063.0,80.0663,80.2122,79.975,80.048,32063.0
2023-03-21 11:00:00,87.75,87.82,87.58,87.58,20886.0,80.048,80.1119,79.8929,79.8929,20886.0
2023-03-21 11:30:00,87.57,87.76,87.33,87.74,23555.0,79.8838,80.0571,79.6649,80.0389,23555.0
2023-03-21 12:00:00,87.68,87.76,87.44,87.76,25331.0,79.9842,80.0571,79.7652,80.0571,25331.0
2023-03-21 12:30:00,87.78,87.78,87.57,87.63,32812.0,80.0754,80.0754,79.8838,79.9386,32812.0
2023-03-21 13:00:00,87.63,87.87,87.56,87.87,26733.0,79.9386,80.1575,79.8747,80.1575,26733.0
2023-03-21 13:30:00,87.88,88.37,87.88,88.33,21676.0,80.1666,80.6136,80.1666,80.5771,21676.0
2023-03-21 14:00:00,88.33,88.38,87.83,87.89,20279.0,80.5771,80.6227,80.121,80.1757,20279.0
2023-03-21 14:30:00,87.9,88.05,87.9,88.0,29751.0,80.1849,80.3217,80.1849,80.2761,29751.0
2023-03-21 15:00:00,87.98,88.3,87.98,88.16,25849.0,80.2578,80.5497,80.2578,80.422,25849.0
2023-03-21 15:30:00,88.17,88.17,87.95,88.01,64008.0,80.4312,80.4312,80.2305,80.2852,64008.0
2023-03-22 09:30:00,88.18,88.54,87.78,88.13,13653.0,80.4403,80.7687,80.0754,80.3947,13653.0
2023-03-22 10:00:00,88.27,88.42,87.99,88.42,3341.0,80.5224,80.6592,80.267,80.6592,3341.0
2023-03-22 10:30:00,88.47,89.03,88.45,89.0,9552.0,80.7048,81.2157,80.6866,81.1883,9552.0
2023-03-22 11:00:00,88.97,89.19,88.77,89.18,15945.0,81.1609,81.3616,80.9785,81.3525,15945.0
2023-03-22 11:30:00,89.2,89.21,89.05,89.14,6940.0,81.3708,81.3799,81.2339,81.316,6940.0
2023-03-22 12:00:00,89.13,89.23,88.92,88.93,8563.0,81.3069,81.3981,81.1153,81.1245,8563.0
2023-03-22 12:30:00,88.9,88.97,88.76,88.93,5018.0,81.0971,81.1609,80.9694,81.1245,5018.0
2023-03-22 13:00:00,88.93,89.05,88.76,89.04,8516.0,81.1245,81.2339,80.9694,81.2248,8516.0
2023-03-22 13:30:00,89.01,89.27,89.0,89.2,5500.0,81.1974,81.4346,81.1883,81.3708,5500.0
2023-03-22 14:00:00,89.34,89.46,89.0,89.0,14148.0,81.4985,81.6079,81.1883,81.1883,14148.0
2023-03-22 14:30:00,89.04,89.68,88.88,89.17,9534.0,81.2248,81.8086,81.0788,81.3434,9534.0
2023-03-22 15:00:00,89.19,89.43,88.96,89.39,8730.0,81.3616,81.5806,81.1518,81.5441,8730.0
2023-03-22 15:30:00,89.36,89.36,88.2,88.21,33030.0,81.5167,81.5167,80.4585,80.4676,33030.0
2023-03-23 09:30:00,88.82,88.89,88.49,88.89,3166.0,81.0241,81.088,80.7231,81.088,3166.0
2023-03-23 10:00:00,88.95,88.95,88.71,88.79,3700.0,81.1427,81.1427,80.9238,80.9967,3700.0
2023-03-23 10:30:00,88.83,89.2,88.8,89.08,11555.0,81.0332,81.3708,81.0059,81.2613,11555.0
2023-03-23 11:00:00,89.19,89.72,89.18,89.4,17242.0,81.3616,81.8451,81.3525,81.5532,17242.0
2023-03-23 11:30:00,89.38,89.68,89.38,89.56,15480.0,81.535,81.8086,81.535,81.6992,15480.0
2023-03-23 12:00:00,89.56,89.76,89.55,89.62,11686.0,81.6992,81.8816,81.69,81.7539,11686.0
2023-03-23 12:30:00,89.64,89.67,89.14,89.21,13064.0,81.7721,81.7995,81.316,81.3799,13064.0
2023-03-23 13:00:00,89.24,89.26,88.54,88.61,15918.0,81.4072,81.4255,80.7687,80.8325,15918.0
2023-03-23 13:30:00,88.62,89.01,88.62,88.89,12175.0,80.8417,81.1974,80.8417,81.088,12175.0
2023-03-23 14:00:00,88.92,88.98,88.71,88.74,24121.0,81.1153,81.1701,80.9238,80.9511,24121.0
2023-03-23 14:30:00,88.76,88.8,88.28,88.37,24607.0,80.9694,81.0059,80.5315,80.6136,24607.0
2023-03-23 15:00:00,88.39,88.73,88.27,88.32,25873.0,80.6319,80.942,80.5224,80.568,25873.0
2023-03-23 15:30:00,88.21,88.53,88.06,88.06,66506.0,80.4676,80.7596,80.3308,80.3308,66506.0
2023-03-24 09:30:00,87.38,87.72,87.38,87.7,7821.0,79.7105,80.0207,79.7105,80.0024,7821.0
2023-03-24 10:00:00,87.81,88.34,87.81,88.3,9767.0,80.1028,80.5862,80.1028,80.5497,9767.0
2023-03-24 10:30:00,88.32,88.33,87.89,88.08,7311.0,80.568,80.5771,80.1757,80.3491,7311.0
2023-03-24 11:00:00,88.14,88.41,87.91,88.4,8429.0,80.4038,80.6501,80.194,80.641,8429.0
2023-03-24 11:30:00,88.43,88.84,88.31,88.67,12141.0,80.6683,81.0424,80.5589,80.8873,12141.0
2023-03-24 12:00:00,88.62,88.73,88.54,88.7,18683.0,80.8417,80.942,80.7687,80.9146,18683.0
2023-03-24 12:30:00,88.8,89.2,88.75,89.08,7300.0,81.0059,81.3708,80.9603,81.2613,7300.0
2023-03-24 13:00:00,89.07,89.47,89.06,89.39,11819.0,81.2522,81.6171,81.243,81.5441,11819.0
2023-03-24 13:30:00,89.4,89.59,89.28,89.37,13538.0,81.5532,81.7265,81.4437,81.5258,13538.0
2023-03-24 14:00:00,89.35,89.54,89.23,89.49,11473.0,81.5076,81.6809,81.3981,81.6353,11473.0
2023-03-24 14:30:00,89.51,89.66,89.45,89.53,22507.0,81.6535,81.7904,81.5988,81.6718,22507.0
2023-03-24 15:00:00,89.49,89.98,89.49,89.98,32375.0,81.6353,82.0823,81.6353,82.0823,32375.0
2023-03-24 15:30:00,89.98,89.98,89.57,89.57,55606.0,82.0823,82.0823,81.7083,81.7083,55606.0
2023-03-27 09:30:00,90.93,90.93,89.9,90.64,28083.0,82.9489,82.9489,82.0093,82.6844,28083.0
2023-03-27 10:00:00,90.65,91.35,90.59,91.24,36853.0,82.6935,83.332,82.6388,83.2317,36853.0
2023-03-27 10:30:00,91.18,91.55,91.02,91.24,15968.0,83.177,83.5145,83.031,83.2317,15968.0
2023-03-27 11:00:00,91.24,91.43,91.15,91.43,14373.0,83.2317,83.405,83.1496,83.405,14373.0
2023-03-27 11:30:00,91.47,91.71,91.46,91.59,12789.0,83.4415,83.6604,83.4324,83.551,12789.0
2023-03-27 12:00:00,91.62,91.97,91.62,91.97,15993.0,83.5783,83.8976,83.5783,83.8976,15993.0
2023-03-27 12:30:00,91.92,92.01,91.62,91.71,21476.0,83.852,83.9341,83.5783,83.6604,21476.0
2023-03-27 13:00:00,91.71,91.92,91.66,91.89,17331.0,83.6604,83.852,83.6148,83.8246,17331.0
2023-03-27 13:30:00,91.92,91.99,91.66,91.7,19264.0,83.852,83.9159,83.6148,83.6513,19264.0
2023-03-27 14:00:00,91.7,91.84,91.63,91.7,14279.0,83.6513,83.779,83.5875,83.6513,14279.0
2023-03-27 14:30:00,91.74,92.1,91.63,92.1,51703.0,83.6878,84.0162,83.5875,84.0162,51703.0
2023-03-27 15:00:00,92.04,92.06,91.71,91.83,28239.0,83.9615,83.9797,83.6604,83.7699,28239.0
2023-03-27 15:30:00,91.84,91.96,91.57,91.57,89185.0,83.779,83.8885,83.5327,83.5327,89185.0
2023-03-28 09:30:00,91.28,92.6,91.28,92.32,46111.0,83.2682,84.4723,83.2682,84.2169,46111.0
2023-03-28 10:00:00,92.39,92.96,92.39,92.58,22610.0,84.2808,84.8007,84.2808,84.4541,22610.0
2023-03-28 10:30:00,92.53,92.67,92.45,92.56,5947.0,84.4085,84.5362,84.3355,84.4358,5947.0
2023-03-28 11:00:00,92.61,92.91,92.61,92.81,8936.0,84.4815,84.7551,84.4815,84.6639,8936.0
2023-03-28 11:30:00,92.87,93.09,92.77,93.01,14213.0,84.7186,84.9193,84.6274,84.8463,14213.0
2023-03-28 12:00:00,93.02,93.25,92.98,93.25,24580.0,84.8555,85.0653,84.819,85.0653,24580.0
2023-03-28 12:30:00,93.26,93.4,93.12,93.4,21601.0,85.0744,85.2021,84.9467,85.2021,21601.0
2023-03-28 13:00:00,93.43,93.63,93.43,93.57,14327.0,85.2295,85.4119,85.2295,85.3572,14327.0
2023-03-28 13:30:00,93.58,93.66,93.32,93.49,84469.0,85.3663,85.4393,85.1291,85.2842,84469.0
2023-03-28 14:00:00,93.5,93.5,93.26,93.26,26789.0,85.2933,85.2933,85.0744,85.0744,26789.0
2023-03-28 14:30:00,93.26,93.26,93.0,93.26,47864.0,85.0744,85.0744,84.8372,85.0744,47864.0
2023-03-28 15:00:00,93.22,93.37,93.11,93.19,34110.0,85.0379,85.1747,84.9376,85.0105,34110.0
2023-03-28 15:30:00,93.17,93.32,92.97,93.12,163173.0,84.9923,85.1291,84.8099,84.9467,163173.0
2023-03-29 09:30:00,93.39,94.0,92.86,93.99,39552.0,85.193,85.7495,84.7095,85.7403,39552.0
2023-03-29 10:00:00,94.12,94.31,93.6,93.93,33271.0,85.8589,86.0322,85.3846,85.6856,33271.0
2023-03-29 10:30:00,93.93,94.2,93.85,94.08,18124.0,85.6856,85.9319,85.6126,85.8224,18124.0
2023-03-29 11:00:00,94.06,94.73,94.02,94.59,38402.0,85.8042,86.4154,85.7677,86.2877,38402.0
2023-03-29 11:30:00,94.59,94.64,94.28,94.42,29259.0,86.2877,86.3333,86.0049,86.1326,29259.0
2023-03-29 12:00:00,94.4,94.42,94.29,94.34,22878.0,86.1143,86.1326,86.014,86.0596,22878.0
2023-03-29 12:30:00,94.36,95.04,94.35,94.83,28106.0,86.0779,86.6982,86.0687,86.5066,28106.0
2023-03-29 13:00:00,94.87,95.06,94.76,94.83,27188.0,86.5431,86.7164,86.4427,86.5066,27188.0
2023-03-29 13:30:00,94.81,95.01,94.64,94.73,47010.0,86.4884,86.6708,86.3333,86.4154,47010.0
2023-03-29 14:00:00,94.73,94.78,94.47,94.73,28027.0,86.4154,86.461,86.1782,86.4154,28027.0
2023-03-29 14:30:00,94.73,94.93,94.6,94.85,22511.0,86.4154,86.5978,86.2968,86.5248,22511.0
2023-03-29 15:00:00,94.85,94.94,94.72,94.92,31504.0,86.5248,86.6069,86.4063,86.5887,31504.0
2023-03-29 15:30:00,94.92,94.97,94.74,94.9,93546.0,86.5887,86.6343,86.4245,86.5705,93546.0
2023-03-30 09:30:00,95.05,95.83,94.8,95.51,13776.0,86.7073,87.4188,86.4792,87.1269,13776.0
2023-03-30 10:00:00,95.5,95.5,94.81,95.04,11211.0,87.1178,87.1178,86.4884,86.6982,11211.0
2023-03-30 10:30:00,95.13,95.13,94.89,94.94,25859.0,86.7803,86.7803,86.5613,86.6069,25859.0
2023-03-30 11:00:00,94.94,95.21,94.81,95.13,29856.0,86.6069,86.8532,86.4884,86.7803,29856.0
2023-03-30 11:30:00,95.13,95.27,95.03,95.17,37084.0,86.7803,86.908,86.689,86.8168,37084.0
2023-03-30 12:00:00,95.15,95.62,95.08,95.33,21651.0,86.7985,87.2273,86.7347,86.9627,21651.0
2023-03-30 12:30:00,95.33,95.47,95.04,95.22,18268.0,86.9627,87.0904,86.6982,86.8624,18268.0
2023-03-30 13:00:00,95.24,95.41,95.15,95.37,16115.0,86.8806,87.0357,86.7985,86.9992,16115.0
2023-03-30 13:30:00,95.35,95.4,95.18,95.32,13055.0,86.981,87.0266,86.8259,86.9536,13055.0
2023-03-30 14:00:00,95.3,95.46,95.26,95.31,18216.0,86.9353,87.0813,86.8989,86.9445,18216.0
2023-03-30 14:30:00,95.37,95.37,94.81,94.81,16614.0,86.9992,86.9992,86.4884,86.4884,16614.0
2023-03-30 15:00:00,94.84,95.08,94.8,95.07,12341.0,86.5157,86.7347,86.4792,86.7255,12341.0
2023-03-30 15:30:00,95.07,95.13,94.81,95.03,64469.0,86.7255,86.7803,86.4884,86.689,64469.0
2023-03-31 09:30:00,95.55,95.98,95.15,95.54,12324.0,87.1634,87.5557,86.7985,87.1543,12324.0
2023-03-31 10:00:00,95.61,95.7,95.4,95.58,10344.0,87.2181,87.3002,87.0266,87.1908,10344.0
2023-03-31 10:30:00,95.7,95.77,95.48,95.61,8237.0,87.3002,87.3641,87.0995,87.2181,8237.0
2023-03-31 11:00:00,95.65,95.72,95.15,95.22,8496.0,87.2546,87.3185,86.7985,86.8624,8496.0
2023-03-31 11:30:00,95.22,95.24,95.05,95.05,6777.0,86.8624,86.8806,86.7073,86.7073,6777.0
2023-03-31 12:00:00,95.02,95.19,94.97,95.03,10614.0,86.6799,86.835,86.6343,86.689,10614.0
2023-03-31 12:30:00,95.0,95.23,94.98,95.12,8048.0,86.6617,86.8715,86.6434,86.7711,8048.0
2023-03-31 13:00:00,95.11,95.14,95.02,95.03,11891.0,86.762,86.7894,86.6799,86.689,11891.0
2023-03-31 13:30:00,95.03,95.15,95.01,95.15,12026.0,86.689,86.7985,86.6708,86.7985,12026.0
2023-03-31 14:00:00,95.13,95.19,94.98,95.06,12840.0,86.7803,86.835,86.6434,86.7164,12840.0
2023-03-31 14:30:00,95.08,95.22,95.05,95.18,7350.0,86.7347,86.8624,86.7073,86.8259,7350.0
2023-03-31 15:00:00,95.24,95.25,95.01,95.19,17531.0,86.8806,86.8897,86.6708,86.835,17531.0
2023-03-31 15:30:00,95.2,95.35,95.14,95.18,79768.0,86.8441,86.981,86.7894,86.8259,79768.0
2023-04-03 09:30:00,95.19,95.19,94.62,94.85,10031.0,86.835,86.835,86.315,86.5248,10031.0
2023-04-03 10:00:00,94.75,95.32,94.75,95.32,27414.0,86.4336,86.9536,86.4336,86.9536,27414.0
2023-04-03 10:30:00,95.25,95.28,94.78,94.86,14183.0,86.8897,86.9171,86.461,86.534,14183.0
2023-04-03 11:00:00,94.89,94.89,94.74,94.74,8025.0,86.5613,86.5613,86.4245,86.4245,8025.0
2023-04-03 11:30:00,94.73,94.88,94.6,94.68,23959.0,86.4154,86.5522,86.2968,86.3698,23959.0
2023-04-03 12:00:00,94.73,94.79,94.71,94.72,4531.0,86.4154,86.4701,86.3971,86.4063,4531.0
2023-04-03 12:30:00,94.73,94.73,94.51,94.53,8258.0,86.4154,86.4154,86.2147,86.2329,8258.0
2023-04-03 13:00:00,94.54,94.76,94.53,94.6,5174.0,86.2421,86.4427,86.2329,86.2968,5174.0
2023-04-03 13:30:00,94.56,94.63,94.54,94.63,3321.0,86.2603,86.3242,86.2421,86.3242,3321.0
2023-04-03 14:00:00,94.6,94.69,94.49,94.68,4323.0,86.2968,86.3789,86.1964,86.3698,4323.0
2023-04-03 14:30:00,94.66,94.66,94.45,94.64,7071.0,86.3515,86.3515,86.16,86.3333,7071.0
2023-04-03 15:00:00,94.67,94.81,94.62,94.79,5222.0,86.3606,86.4884,86.315,86.4701,5222.0
2023-04-03 15:30:00,94.78,95.07,94.73,94.88,25406.0,86.461,86.7255,86.4154,86.5522,25406.0
2023-04-04 09:30:00,94.99,95.68,94.99,95.44,16477.0,86.6526,87.282,86.6526,87.0631,16477.0
2023-04-04 10:00:00,95.5,95.65,94.95,95.16,23269.0,87.1178,87.2546,86.6161,86.8076,23269.0
2023-04-04 10:30:00,95.21,95.45,95.18,95.21,6596.0,86.8532,87.0722,86.8259,86.8532,6596.0
2023-04-04 11:00:00,95.18,95.22,94.9,94.9,6418.0,86.8259,86.8624,86.5705,86.5705,6418.0
2023-04-04 11:30:00,94.93,94.97,94.72,94.73,11302.0,86.5978,86.6343,86.4063,86.4154,11302.0
2023-04-04 12:00:00,94.68,94.94,94.68,94.9,5366.0,86.3698,86.6069,86.3698,86.5705,5366.0
2023-04-04 12:30:00,94.97,95.17,94.95,95.09,12644.0,86.6343,86.8168,86.6161,86.7438,12644.0
2023-04-04 13:00:00,95.21,95.58,95.19,95.54,15170.0,86.8532,87.1908,86.835,87.1543,15170.0
2023-04-04 13:30:00,95.67,95.88,95.56,95.7,16637.0,87.2729,87.4644,87.1725,87.3002,16637.0
2023-04-04 14:00:00,95.73,95.82,95.42,95.44,16047.0,87.3276,87.4097,87.0448,87.0631,16047.0
2023-04-04 14:30:00,95.46,95.51,95.32,95.48,17925.0,87.0813,87.1269,86.9536,87.0995,17925.0
2023-04-04 15:00:00,95.47,95.53,95.06,95.19,11437.0,87.0904,87.1452,86.7164,86.835,11437.0
2023-04-04 15:30:00,95.17,95.29,94.6,94.99,60473.0,86.8168,86.9262,86.2968,86.6526,60473.0
2023-04-05 09:30:00,94.95,95.18,94.82,94.82,4799.0,86.6161,86.8259,86.4975,86.4975,4799.0
2023-04-05 10:00:00,94.73,94.79,93.73,94.19,47520.0,86.4154,86.4701,85.5031,85.9228,47520.0
2023-04-05 10:30:00,94.15,94.16,93.06,93.22,51600.0,85.8863,85.8954,84.892,85.0379,51600.0
2023-04-05 11:00:00,93.18,93.76,93.12,93.64,13120.0,85.0014,85.5305,84.9467,85.421,13120.0
2023-04-05 11:30:00,93.68,93.89,93.63,93.67,14261.0,85.4575,85.6491,85.4119,85.4484,14261.0
2023-04-05 12:00:00,93.67,93.75,93.27,93.41,10194.0,85.4484,85.5214,85.0835,85.2112,10194.0
2023-04-05 12:30:00,93.38,93.38,92.74,92.77,4926.0,85.1839,85.1839,84.6,84.6274,4926.0
2023-04-05 13:00:00,92.74,92.83,92.68,92.77,5214.0,84.6,84.6821,84.5453,84.6274,5214.0
2023-04-05 13:30:00,92.74,92.75,92.48,92.62,8072.0,84.6,84.6092,84.3629,84.4906,8072.0
2023-04-05 14:00:00,92.64,93.03,92.64,92.99,7504.0,84.5088,84.8646,84.5088,84.8281,7504.0
2023-04-05 14:30:00,93.05,93.15,92.91,93.15,5777.0,84.8828,84.9741,84.7551,84.9741,5777.0
2023-04-05 15:00:00,93.14,93.22,92.9,93.22,11727.0,84.9649,85.0379,84.746,85.0379,11727.0
2023-04-05 15:30:00,93.23,93.62,93.23,93.58,36456.0,85.047,85.4028,85.047,85.3663,36456.0
2023-04-06 09:30:00,93.36,93.36,93.03,93.2,2888.0,85.1656,85.1656,84.8646,85.0197,2888.0
2023-04-06 10:00:00,93.08,93.76,93.08,93.76,4844.0,84.9102,85.5305,84.9102,85.5305,4844.0
2023-04-06 10:30:00,93.86,93.86,93.46,93.66,14203.0,85.6217,85.6217,85.2568,85.4393,14203.0
2023-04-06 11:00:00,93.69,93.76,93.52,93.56,27034.0,85.4667,85.5305,85.3116,85.3481,27034.0
2023-04-06 11:30:00,93.56,93.75,93.54,93.69,9105.0,85.3481,85.5214,85.3298,85.4667,9105.0
2023-04-06 12:00:00,93.71,93.71,93.61,93.64,6594.0,85.4849,85.4849,85.3937,85.421,6594.0
2023-04-06 12:30:00,93.67,93.86,93.67,93.72,12365.0,85.4484,85.6217,85.4484,85.494,12365.0
2023-04-06 13:00:00,93.67,93.87,93.66,93.74,4808.0,85.4484,85.6309,85.4393,85.5123,4808.0
2023-04-06 13:30:00,93.75,93.75,93.56,93.58,6416.0,85.5214,85.5214,85.3481,85.3663,6416.0
2023-04-06 14:00:00,93.58,93.58,93.32,93.33,6184.0,85.3663,85.3663,85.1291,85.1383,6184.0
2023-04-06 14:30:00,93.31,93.39,93.26,93.29,5346.0,85.12,85.193,85.0744,85.1018,5346.0
2023-04-06 15:00:00,93.29,93.39,93.25,93.39,4725.0,85.1018,85.193,85.0653,85.193,4725.0
2023-04-06 15:30:00,93.39,93.42,92.99,93.09,50804.0,85.193,85.2204,84.8281,84.9193,50804.0
2023-04-10 09:30:00,92.48,93.37,92.48,93.35,10996.0,84.3629,85.1747,84.3629,85.1565,10996.0
2023-04-10 10:00:00,93.62,93.88,93.35,93.48,11968.0,85.4028,85.64,85.1565,85.2751,11968.0
2023-04-10 10:30:00,93.51,93.7,93.36,93.52,11541.0,85.3025,85.4758,85.1656,85.3116,11541.0
2023-04-10 11:00:00,93.59,93.7,93.48,93.48,11410.0,85.3754,85.4758,85.2751,85.2751,11410.0
2023-04-10 11:30:00,93.48,93.78,93.4,93.42,10125.0,85.2751,85.5488,85.2021,85.2204,10125.0
2023-04-10 12:00:00,93.42,93.61,93.36,93.6,7752.0,85.2204,85.3937,85.1656,85.3846,7752.0
2023-04-10 12:30:00,93.59,93.74,93.53,93.65,7011.0,85.3754,85.5123,85.3207,85.4302,7011.0
2023-04-10 13:00:00,93.67,93.7,93.55,93.58,7699.0,85.4484,85.4758,85.3389,85.3663,7699.0
2023-04-10 13:30:00,93.59,93.69,93.53,93.68,5373.0,85.3754,85.4667,85.3207,85.4575,5373.0
2023-04-10 14:00:00,93.64,93.69,93.57,93.59,4873.0,85.421,85.4667,85.3572,85.3754,4873.0
2023-04-10 14:30:00,93.57,93.7,93.54,93.64,8850.0,85.3572,85.4758,85.3298,85.421,8850.0
2023-04-10 15:00:00,93.69,94.02,93.68,93.94,18082.0,85.4667,85.7677,85.4575,85.6947,18082.0
2023-04-10 15:30:00,93.91,93.91,93.48,93.6,138455.0,85.6674,85.6674,85.2751,85.3846,138455.0
2023-04-11 09:30:00,93.62,94.8,93.62,94.68,24073.0,85.4028,86.4792,85.4028,86.3698,24073.0
2023-04-11 10:00:00,94.75,94.81,94.19,94.5,26556.0,86.4336,86.4884,85.9228,86.2056,26556.0
2023-04-11 10:30:00,94.49,94.59,94.04,94.04,21590.0,86.1964,86.2877,85.7859,85.7859,21590.0
2023-04-11 11:00:00,94.09,94.35,94.0,94.14,13474.0,85.8316,86.0687,85.7495,85.8772,13474.0
2023-04-11 11:30:00,94.17,94.75,94.08,94.71,27625.0,85.9045,86.4336,85.8224,86.3971,27625.0
2023-04-11 12:00:00,94.7,94.7,94.42,94.45,23462.0,86.388,86.388,86.1326,86.16,23462.0
2023-04-11 12:30:00,94.53,94.57,94.23,94.42,7421.0,86.2329,86.2694,85.9593,86.1326,7421.0
2023-04-11 13:00:00,94.45,94.52,94.18,94.52,10988.0,86.16,86.2238,85.9137,86.2238,10988.0
2023-04-11 13:30:00,94.51,94.51,94.33,94.44,9767.0,86.2147,86.2147,86.0505,86.1508,9767.0
2023-04-11 14:00:00,94.45,94.46,94.27,94.33,5100.0,86.16,86.1691,85.9958,86.0505,5100.0
2023-04-11 14:30:00,94.33,94.36,94.21,94.27,8474.0,86.0505,86.0779,85.941,85.9958,8474.0
2023-04-11 15:00:00,94.31,94.42,94.24,94.32,14396.0,86.0322,86.1326,85.9684,86.0414,14396.0
2023-04-11 15:30:00,94.33,94.59,94.24,94.24,66205.0,86.0505,86.2877,85.9684,85.9684,66205.0
2023-04-12 09:30:00,94.3,94.83,94.3,94.31,5253.0,86.0231,86.5066,86.0231,86.0322,5253.0
2023-04-12 10:00:00,94.3,94.79,94.26,94.26,14106.0,86.0231,86.4701,85.9866,85.9866,14106.0
2023-04-12 10:30:00,94.1,94.33,93.92,94.0,16597.0,85.8407,86.0505,85.6765,85.7495,16597.0
2023-04-12 11:00:00,94.03,94.1,93.94,94.0,22073.0,85.7768,85.8407,85.6947,85.7495,22073.0
2023-04-12 11:30:00,94.0,94.14,94.0,94.03,12337.0,85.7495,85.8772,85.7495,85.7768,12337.0
2023-04-12 12:00:00,94.1,94.12,93.81,93.84,11625.0,85.8407,85.8589,85.5761,85.6035,11625.0
2023-04-12 12:30:00,93.88,93.89,93.71,93.82,6996.0,85.64,85.6491,85.4849,85.5852,6996.0
2023-04-12 13:00:00,93.8,93.91,93.76,93.81,7233.0,85.567,85.6674,85.5305,85.5761,7233.0
2023-04-12 13:30:00,93.81,93.9,93.75,93.82,13218.0,85.5761,85.6582,85.5214,85.5852,13218.0
2023-04-12 14:00:00,93.86,94.17,93.68,93.68,10550.0,85.6217,85.9045,85.4575,85.4575,10550.0
2023-04-12 14:30:00,93.7,93.77,93.57,93.71,30569.0,85.4758,85.5396,85.3572,85.4849,30569.0
2023-04-12 15:00:00,93.7,93.92,93.7,93.85,23868.0,85.4758,85.6765,85.4758,85.6126,23868.0
2023-04-12 15:30:00,93.81,93.92,93.61,93.64,46482.0,85.5761,85.6765,85.3937,85.421,46482.0
2023-04-13 09:30:00,94.0,94.36,93.84,94.21,12184.0,85.7495,86.0779,85.6035,85.941,12184.0
2023-04-13 10:00:00,94.19,94.59,94.08,94.36,12940.0,85.9228,86.2877,85.8224,86.0779,12940.0
2023-04-13 10:30:00,94.42,94.44,94.11,94.11,13760.0,86.1326,86.1508,85.8498,85.8498,13760.0
2023-04-13 11:00:00,94.1,94.21,94.1,94.18,17637.0,85.8407,85.941,85.8407,85.9137,17637.0
2023-04-13 11:30:00,94.14,94.32,94.08,94.18,13357.0,85.8772,86.0414,85.8224,85.9137,13357.0
2023-04-13 12:00:00,94.17,94.5,94.16,94.28,7965.0,85.9045,86.2056,85.8954,86.0049,7965.0
2023-04-13 12:30:00,94.26,94.26,94.06,94.23,10473.0,85.9866,85.9866,85.8042,85.9593,10473.0
2023-04-13 13:00:00,94.24,94.52,94.21,94.37,6944.0,85.9684,86.2238,85.941,86.087,6944.0
2023-04-13 13:30:00,94.39,94.59,94.34,94.44,9202.0,86.1052,86.2877,86.0596,86.1508,9202.0
2023-04-13 14:00:00,94.47,94.49,94.15,94.21,6978.0,86.1782,86.1964,85.8863,85.941,6978.0
2023-04-13 14:30:00,94.21,94.25,94.1,94.22,9456.0,85.941,85.9775,85.8407,85.9501,9456.0
2023-04-13 15:00:00,94.25,94.26,94.01,94.07,5305.0,85.9775,85.9866,85.7586,85.8133,5305.0
2023-04-13 15:30:00,94.05,94.2,93.84,94.03,93998.0,85.7951,85.9319,85.6035,85.7768,93998.0
2023-04-14 09:30:00,93.83,94.06,93.41,93.48,23195.0,85.5944,85.8042,85.2112,85.2751,23195.0
2023-04-14 10:00:00,93.44,93.47,92.82,93.26,8537.0,85.2386,85.266,84.673,85.0744,8537.0
2023-04-14 10:30:00,93.26,93.32,92.84,92.95,13935.0,85.0744,85.1291,84.6913,84.7916,13935.0
2023-04-14 11:00:00,92.93,92.93,92.48,92.62,9570.0,84.7734,84.7734,84.3629,84.4906,9570.0
2023-04-14 11:30:00,92.66,92.96,92.58,92.75,9028.0,84.5271,84.8007,84.4541,84.6092,9028.0
2023-04-14 12:00:00,92.82,92.86,92.62,92.8,5340.0,84.673,84.7095,84.4906,84.6548,5340.0
2023-04-14 12:30:00,92.79,93.1,92.76,93.04,4742.0,84.6457,84.9284,84.6183,84.8737,4742.0
2023-04-14 13:00:00,93.09,93.3,93.06,93.06,4120.0,84.9193,85.1109,84.892,84.892,4120.0
2023-04-14 13:30:00,93.05,93.05,92.83,92.84,4721.0,84.8828,84.8828,84.6821,84.6913,4721.0
2023-04-14 14:00:00,92.75,93.24,92.75,93.24,4787.0,84.6092,85.0562,84.6092,85.0562,4787.0
2023-04-14 14:30:00,93.14,93.2,93.04,93.15,5152.0,84.9649,85.0197,84.8737,84.9741,5152.0
2023-04-14 15:00:00,93.15,93.23,92.99,93.22,7140.0,84.9741,85.047,84.8281,85.0379,7140.0
2023-04-14 15:30:00,93.21,93.49,93.21,93.34,39757.0,85.0288,85.2842,85.0288,85.1474,39757.0
2023-04-17 09:30:00,93.53,93.58,92.73,92.78,39781.0,85.3207,85.3663,84.5909,84.6365,39781.0
2023-04-17 10:00:00,92.75,93.03,92.49,93.03,48316.0,84.6092,84.8646,84.372,84.8646,48316.0
2023-04-17 10:30:00,93.07,93.07,92.63,92.7,23054.0,84.9011,84.9011,84.4997,84.5636,23054.0
2023-04-17 11:00:00,92.68,92.79,92.67,92.7,16046.0,84.5453,84.6457,84.5362,84.5636,16046.0
2023-04-17 11:30:00,92.68,92.92,92.64,92.81,30471.0,84.5453,84.7642,84.5088,84.6639,30471.0
2023-04-17 12:00:00,92.81,92.99,92.81,92.99,12791.0,84.6639,84.8281,84.6639,84.8281,12791.0
2023-04-17 12:30:00,93.02,93.06,92.93,93.06,4173.0,84.8555,84.892,84.7734,84.892,4173.0
2023-04-17 13:00:00,93.04,93.06,92.91,93.05,8429.0,84.8737,84.892,84.7551,84.8828,8429.0
2023-04-17 13:30:00,93.05,93.23,93.0,93.19,6277.0,84.8828,85.047,84.8372,85.0105,6277.0
2023-04-17 14:00:00,93.07,93.07,92.93,92.97,7196.0,84.9011,84.9011,84.7734,84.8099,7196.0
2023-04-17 14:30:00,92.97,93.22,92.89,93.19,6283.0,84.8099,85.0379,84.7369,85.0105,6283.0
2023-04-17 15:00:00,93.21,93.39,93.18,93.33,9108.0,85.0288,85.193,85.0014,85.1383,9108.0
2023-04-17 15:30:00,93.33,93.4,93.06,93.26,71943.0,85.1383,85.2021,84.892,85.0744,71943.0
2023-04-18 09:30:00,93.18,93.7,92.72,92.98,20299.0,85.0014,85.4758,84.5818,84.819,20299.0
2023-04-18 10:00:00,93.03,93.91,93.02,93.65,12946.0,84.8646,85.6674,84.8555,85.4302,12946.0
2023-04-18 10:30:00,93.59,93.83,93.55,93.77,7386.0,85.3754,85.5944,85.3389,85.5396,7386.0
2023-04-18 11:00:00,93.79,93.83,93.66,93.81,7866.0,85.5579,85.5944,85.4393,85.5761,7866.0
2023-04-18 11:30:00,93.81,93.96,93.74,93.74,11862.0,85.5761,85.713,85.5123,85.5123,11862.0
2023-04-18 12:00:00,93.67,93.78,93.58,93.69,6007.0,85.4484,85.5488,85.3663,85.4667,6007.0
2023-04-18 12:30:00,93.69,93.74,93.64,93.67,2439.0,85.4667,85.5123,85.421,85.4484,2439.0
2023-04-18 13:00:00,93.65,93.65,93.37,93.51,9274.0,85.4302,85.4302,85.1747,85.3025,9274.0
2023-04-18 13:30:00,93.49,93.49,93.29,93.33,19777.0,85.2842,85.2842,85.1018,85.1383,19777.0
2023-04-18 14:00:00,93.29,93.45,93.27,93.36,9387.0,85.1018,85.2477,85.0835,85.1656,9387.0
2023-04-18 14:30:00,93.35,93.36,93.2,93.3,53754.0,85.1565,85.1656,85.0197,85.1109,53754.0
2023-04-18 15:00:00,93.31,93.49,93.28,93.28,8010.0,85.12,85.2842,85.0926,85.0926,8010.0
2023-04-18 15:30:00,93.22,93.42,92.99,93.0,73509.0,85.0379,85.2204,84.8281,84.8372,73509.0
2023-04-19 09:30:00,93.02,93.38,92.43,93.33,17779.0,84.8555,85.1839,84.3173,85.1383,17779.0
2023-04-19 10:00:00,93.37,93.99,93.33,93.73,44479.0,85.1747,85.7403,85.1383,85.5031,44479.0
2023-04-19 10:30:00,93.75,94.16,93.74,93.77,18246.0,85.5214,85.8954,85.5123,85.5396,18246.0
2023-04-19 11:00:00,93.8,93.85,93.62,93.73,8314.0,85.567,85.6126,85.4028,85.5031,8314.0
2023-04-19 11:30:00,93.87,93.94,93.67,93.74,7805.0,85.6309,85.6947,85.4484,85.5123,7805.0
2023-04-19 12:00:00,93.7,93.9,93.67,93.84,13713.0,85.4758,85.6582,85.4484,85.6035,13713.0
2023-04-19 12:30:00,93.88,93.88,93.69,93.76,79863.0,85.64,85.64,85.4667,85.5305,79863.0
2023-04-19 13:00:00,93.73,93.79,92.96,93.48,17849.0,85.5031,85.5579,84.8007,85.2751,17849.0
2023-04-19 13:30:00,93.43,93.54,93.29,93.54,5665.0,85.2295,85.3298,85.1018,85.3298,5665.0
2023-04-19 14:00:00,93.53,93.59,93.36,93.48,7990.0,85.3207,85.3754,85.1656,85.2751,7990.0
2023-04-19 14:30:00,93.45,93.66,93.22,93.64,14639.0,85.2477,85.4393,85.0379,85.421,14639.0
2023-04-19 15:00:00,93.71,93.87,93.55,93.76,40455.0,85.4849,85.6309,85.3389,85.5305,40455.0
2023-04-19 15:30:00,93.76,93.78,93.51,93.65,83572.0,85.5305,85.5488,85.3025,85.4302,83572.0
2023-04-20 09:30:00,93.79,94.9,93.51,94.53,35027.0,85.5579,86.5705,85.3025,86.2329,35027.0
2023-04-20 10:00:00,94.45,95.5,94.45,95.27,61065.0,86.16,87.1178,86.16,86.908,61065.0
2023-04-20 10:30:00,95.31,95.99,95.18,95.81,125866.0,86.9445,87.5648,86.8259,87.4006,125866.0
2023-04-20 11:00:00,95.86,95.86,95.41,95.54,54645.0,87.4462,87.4462,87.0357,87.1543,54645.0
2023-04-20 11:30:00,95.58,95.96,95.37,95.86,39300.0,87.1908,87.5374,86.9992,87.4462,39300.0
2023-04-20 12:00:00,95.84,96.56,95.81,96.55,45191.0,87.428,88.0848,87.4006,88.0756,45191.0
2023-04-20 12:30:00,96.55,96.89,96.26,96.37,51695.0,88.0756,88.3858,87.8111,87.9114,51695.0
2023-04-20 13:00:00,96.4,96.58,96.31,96.51,25357.0,87.9388,88.103,87.8567,88.0391,25357.0
2023-04-20 13:30:00,96.54,96.55,96.09,96.15,43729.0,88.0665,88.0756,87.656,87.7107,43729.0
2023-04-20 14:00:00,96.12,96.12,95.71,95.84,18990.0,87.6834,87.6834,87.3094,87.428,18990.0
2023-04-20 14:30:00,95.78,95.88,95.56,95.63,29368.0,87.3732,87.4644,87.1725,87.2364,29368.0
2023-04-20 15:00:00,95.62,95.66,95.15,95.19,34472.0,87.2273,87.2637,86.7985,86.835,34472.0
2023-04-20 15:30:00,95.2,95.46,95.15,95.36,116556.0,86.8441,87.0813,86.7985,86.9901,116556.0
2023-04-21 09:30:00,96.31,96.31,94.88,95.18,38248.0,87.8567,87.8567,86.5522,86.8259,38248.0
2023-04-21 10:00:00,95.2,95.46,95.05,95.46,16296.0,86.8441,87.0813,86.7073,87.0813,16296.0
2023-04-21 10:30:00,95.5,95.5,94.67,95.03,19069.0,87.1178,87.1178,86.3606,86.689,19069.0
2023-04-21 11:00:00,95.07,95.07,94.6,94.6,12593.0,86.7255,86.7255,86.2968,86.2968,12593.0
2023-04-21 11:30:00,94.61,95.02,94.6,95.02,9270.0,86.3059,86.6799,86.2968,86.6799,9270.0
2023-04-21 12:00:00,94.99,95.18,94.97,95.1,25147.0,86.6526,86.8259,86.6343,86.7529,25147.0
2023-04-21 12:30:00,95.12,95.29,95.09,95.14,8512.0,86.7711,86.9262,86.7438,86.7894,8512.0
2023-04-21 13:00:00,95.14,95.24,95.07,95.1,7032.0,86.7894,86.8806,86.7255,86.7529,7032.0
2023-04-21 13:30:00,95.1,95.27,95.08,95.09,10231.0,86.7529,86.908,86.7347,86.7438,10231.0
2023-04-21 14:00:00,95.1,95.21,95.08,95.14,10991.0,86.7529,86.8532,86.7347,86.7894,10991.0
2023-04-21 14:30:00,95.15,95.24,95.07,95.23,12458.0,86.7985,86.8806,86.7255,86.8715,12458.0
2023-04-21 15:00:00,95.26,95.26,94.54,94.8,14853.0,86.8989,86.8989,86.2421,86.4792,14853.0
2023-04-21 15:30:00,94.78,95.09,94.77,94.99,69110.0,86.461,86.7438,86.4519,86.6526,69110.0
2023-04-24 09:30:00,95.23,95.51,94.81,95.43,26915.0,86.8715,87.1269,86.4884,87.0539,26915.0
2023-04-24 10:00:00,95.51,95.93,95.51,95.64,12066.0,87.1269,87.5101,87.1269,87.2455,12066.0
2023-04-24 10:30:00,95.61,95.66,95.34,95.42,11711.0,87.2181,87.2637,86.9718,87.0448,11711.0
2023-04-24 11:00:00,95.45,95.46,95.37,95.45,9232.0,87.0722,87.0813,86.9992,87.0722,9232.0
2023-04-24 11:30:00,95.46,95.6,95.28,95.6,11086.0,87.0813,87.209,86.9171,87.209,11086.0
2023-04-24 12:00:00,95.6,95.68,95.25,95.47,35281.0,87.209,87.282,86.8897,87.0904,35281.0
2023-04-24 12:30:00,95.47,95.49,95.14,95.29,11676.0,87.0904,87.1087,86.7894,86.9262,11676.0
2023-04-24 13:00:00,95.27,95.41,95.17,95.24,23017.0,86.908,87.0357,86.8168,86.8806,23017.0
2023-04-24 13:30:00,95.27,95.27,95.03,95.22,28021.0,86.908,86.908,86.689,86.8624,28021.0
2023-04-24 14:00:00,95.25,95.39,95.17,95.24,10099.0,86.8897,87.0174,86.8168,86.8806,10099.0
2023-04-24 14:30:00,95.29,95.48,95.28,95.47,5467.0,86.9262,87.0995,86.9171,87.0904,5467.0
2023-04-24 15:00:00,95.5,95.62,95.48,95.48,11578.0,87.1178,87.2273,87.0995,87.0995,11578.0
2023-04-24 15:30:00,95.52,96.02,95.52,95.57,115352.0,87.136,87.5922,87.136,87.1816,115352.0
2023-04-25 09:30:00,95.27,95.46,94.35,94.43,12657.0,86.908,87.0813,86.0687,86.1417,12657.0
2023-04-25 10:00:00,94.41,95.03,94.41,95.02,6576.0,86.1235,86.689,86.1235,86.6799,6576.0
2023-04-25 10:30:00,94.96,95.14,94.85,95.09,5956.0,86.6252,86.7894,86.5248,86.7438,5956.0
2023-04-25 11:00:00,95.11,95.56,95.1,95.44,7603.0,86.762,87.1725,86.7529,87.0631,7603.0
2023-04-25 11:30:00,95.4,95.56,95.33,95.5,5163.0,87.0266,87.1725,86.9627,87.1178,5163.0
2023-04-25 12:00:00,95.45,95.53,95.38,95.39,5543.0,87.0722,87.1452,87.0083,87.0174,5543.0
2023-04-25 12:30:00,95.38,95.64,95.38,95.5,7519.0,87.0083,87.2455,87.0083,87.1178,7519.0
2023-04-25 13:00:00,95.52,95.61,95.2,95.28,9792.0,87.136,87.2181,86.8441,86.9171,9792.0
2023-04-25 13:30:00,95.27,95.38,94.97,94.98,9410.0,86.908,87.0083,86.6343,86.6434,9410.0
2023-04-25 14:00:00,94.98,94.98,94.54,94.66,6717.0,86.6434,86.6434,86.2421,86.3515,6717.0
2023-04-25 14:30:00,94.72,94.87,94.68,94.75,5088.0,86.4063,86.5431,86.3698,86.4336,5088.0
2023-04-25 15:00:00,94.74,94.98,94.69,94.98,5477.0,86.4245,86.6434,86.3789,86.6434,5477.0
2023-04-25 15:30:00,94.99,95.12,94.85,94.98,24467.0,86.6526,86.7711,86.5248,86.6434,24467.0
2023-04-26 09:30:00,94.87,95.26,94.73,94.74,7257.0,86.5431,86.8989,86.4154,86.4245,7257.0
2023-04-26 10:00:00,94.82,95.44,94.82,95.2,8709.0,86.4975,87.0631,86.4975,86.8441,8709.0
2023-04-26 10:30:00,95.25,95.42,95.17,95.33,9595.0,86.8897,87.0448,86.8168,86.9627,9595.0
2023-04-26 11:00:00,95.3,95.33,95.14,95.21,7198.0,86.9353,86.9627,86.7894,86.8532,7198.0
2023-04-26 11:30:00,95.24,95.53,95.23,95.3,23012.0,86.8806,87.1452,86.8715,86.9353,23012.0
2023-04-26 12:00:00,95.34,95.58,95.33,95.49,34252.0,86.9718,87.1908,86.9627,87.1087,34252.0
2023-04-26 12:30:00,95.51,95.79,95.42,95.54,4887.0,87.1269,87.3823,87.0448,87.1543,4887.0
2023-04-26 13:00:00,95.69,95.69,95.3,95.33,12857.0,87.2911,87.2911,86.9353,86.9627,12857.0
2023-04-26 13:30:00,95.34,95.41,95.1,95.11,3301.0,86.9718,87.0357,86.7529,86.762,3301.0
2023-04-26 14:00:00,95.12,95.32,95.07,95.27,14241.0,86.7711,86.9536,86.7255,86.908,14241.0
2023-04-26 14:30:00,95.26,95.27,94.89,95.01,6632.0,86.8989,86.908,86.5613,86.6708,6632.0
2023-04-26 15:00:00,95.01,95.07,94.84,94.87,6352.0,86.6708,86.7255,86.5157,86.5431,6352.0
2023-04-26 15:30:00,94.86,94.99,94.76,94.82,47049.0,86.534,86.6526,86.4427,86.4975,47049.0
2023-04-27 09:30:00,95.0,95.23,94.85,95.05,5334.0,86.6617,86.8715,86.5248,86.7073,5334.0
2023-04-27 10:00:00,95.02,95.17,94.84,94.87,5149.0,86.6799,86.8168,86.5157,86.5431,5149.0
2023-04-27 10:30:00,94.89,94.89,94.48,94.48,5020.0,86.5613,86.5613,86.1873,86.1873,5020.0
2023-04-27 11:00:00,94.46,94.59,94.21,94.5,11176.0,86.1691,86.2877,85.941,86.2056,11176.0
2023-04-27 11:30:00,94.54,94.54,94.18,94.37,7423.0,86.2421,86.2421,85.9137,86.087,7423.0
2023-04-27 12:00:00,94.32,94.34,93.95,94.25,13823.0,86.0414,86.0596,85.7038,85.9775,13823.0
2023-04-27 12:30:00,94.23,94.62,94.23,94.6,8879.0,85.9593,86.315,85.9593,86.2968,8879.0
2023-04-27 13:00:00,94.56,94.76,94.5,94.56,8775.0,86.2603,86.4427,86.2056,86.2603,8775.0
2023-04-27 13:30:00,94.55,94.73,94.42,94.67,11743.0,86.2512,86.4154,86.1326,86.3606,11743.0
2023-04-27 14:00:00,94.62,94.75,94.52,94.73,13299.0,86.315,86.4336,86.2238,86.4154,13299.0
2023-04-27 14:30:00,94.72,95.05,94.71,94.95,8155.0,86.4063,86.7073,86.3971,86.6161,8155.0
2023-04-27 15:00:00,94.93,95.13,94.84,94.95,17682.0,86.5978,86.7803,86.5157,86.6161,17682.0
2023-04-27 15:30:00,94.97,95.24,94.92,95.24,39620.0,86.6343,86.8806,86.5887,86.8806,39620.0
2023-04-28 09:30:00,93.74,95.46,91.71,95.41,18446.0,85.5123,87.0813,83.6604,87.0357,18446.0
2023-04-28 10:00:00,95.48,96.5,95.43,96.41,26567.0,87.0995,88.03,87.0539,87.9479,26567.0
2023-04-28 10:30:00,96.54,96.54,95.64,95.64,31971.0,88.0665,88.0665,87.2455,87.2455,31971.0
2023-04-28 11:00:00,95.76,96.76,95.66,96.4,18826.0,87.355,88.2672,87.2637,87.9388,18826.0
2023-04-28 11:30:00,96.37,96.66,96.13,96.46,16064.0,87.9114,88.176,87.6925,87.9935,16064.0
2023-04-28 12:00:00,96.45,96.72,96.32,96.32,20785.0,87.9844,88.2307,87.8658,87.8658,20785.0
2023-04-28 12:30:00,96.3,96.59,96.29,96.47,16236.0,87.8476,88.1121,87.8385,88.0027,16236.0
2023-04-28 13:00:00,96.43,96.53,96.16,96.35,34873.0,87.9662,88.0574,87.7199,87.8932,34873.0
2023-04-28 13:30:00,96.36,96.36,96.08,96.25,26127.0,87.9023,87.9023,87.6469,87.802,26127.0
2023-04-28 14:00:00,96.23,96.35,96.2,96.29,18425.0,87.7837,87.8932,87.7564,87.8385,18425.0
2023-04-28 14:30:00,96.31,96.42,96.18,96.41,23894.0,87.8567,87.957,87.7381,87.9479,23894.0
2023-04-28 15:00:00,96.43,96.8,96.39,96.68,20092.0,87.9662,88.3037,87.9297,88.1942,20092.0
2023-04-28 15:30:00,96.7,97.21,96.66,97.06,152648.0,88.2125,88.6777,88.176,88.5409,152648.0
2023-05-01 09:30:00,96.81,97.2,96.81,96.97,21103.0,88.3128,88.6686,88.3128,88.4588,21103.0
2023-05-01 10:00:00,96.86,96.98,96.47,96.5,5890.0,88.3584,88.4679,88.0027,88.03,5890.0
2023-05-01 10:30:00,96.42,96.84,96.42,96.84,7519.0,87.957,88.3402,87.957,88.3402,7519.0
2023-05-01 11:00:00,96.79,96.85,96.35,96.46,12472.0,88.2946,88.3493,87.8932,87.9935,12472.0
2023-05-01 11:30:00,96.35,96.55,96.3,96.45,7052.0,87.8932,88.0756,87.8476,87.9844,7052.0
2023-05-01 12:00:00,96.5,96.56,96.41,96.42,13684.0,88.03,88.0848,87.9479,87.957,13684.0
2023-05-01 12:30:00,96.41,96.69,96.4,96.6,19859.0,87.9479,88.2033,87.9388,88.1212,19859.0
2023-05-01 13:00:00,96.59,96.7,96.31,96.39,4298.0,88.1121,88.2125,87.8567,87.9297,4298.0
2023-05-01 13:30:00,96.3,96.3,96.03,96.09,17289.0,87.8476,87.8476,87.6013,87.656,17289.0
2023-05-01 14:00:00,96.06,96.28,96.0,96.18,7284.0,87.6286,87.8293,87.5739,87.7381,7284.0
2023-05-01 14:30:00,96.15,96.38,95.97,96.04,50648.0,87.7107,87.9206,87.5465,87.6104,50648.0
2023-05-01 15:00:00,96.04,96.1,95.89,95.98,22149.0,87.6104,87.6651,87.4736,87.5557,22149.0
2023-05-01 15:30:00,96.01,96.31,95.94,96.31,41251.0,87.583,87.8567,87.5192,87.8567,41251.0
2023-05-02 09:30:00,96.01,96.88,95.88,95.89,17627.0,87.583,88.3767,87.4644,87.4736,17627.0
2023-05-02 10:00:00,95.99,96.08,95.43,95.5,17655.0,87.5648,87.6469,87.0539,87.1178,17655.0
2023-05-02 10:30:00,95.49,96.11,95.4,96.11,32005.0,87.1087,87.6743,87.0266,87.6743,32005.0
2023-05-02 11:00:00,96.14,96.53,96.02,96.05,26613.0,87.7016,88.0574,87.5922,87.6195,26613.0
2023-05-02 11:30:00,96.03,96.75,96.01,96.64,13453.0,87.6013,88.2581,87.583,88.1577,13453.0
2023-05-02 12:00:00,96.61,96.82,96.44,96.79,13641.0,88.1304,88.3219,87.9753,88.2946,13641.0
2023-05-02 12:30:00,96.85,96.91,96.72,96.8,18536.0,88.3493,88.404,88.2307,88.3037,18536.0
2023-05-02 13:00:00,96.8,96.96,96.79,96.9,22543.0,88.3037,88.4496,88.2946,88.3949,22543.0
2023-05-02 13:30:00,96.91,97.2,96.76,97.08,65305.0,88.404,88.6686,88.2672,88.5591,65305.0
2023-05-02 14:00:00,97.09,97.3,97.07,97.28,40478.0,88.5682,88.7598,88.55,88.7416,40478.0
2023-05-02 14:30:00,97.3,97.65,97.24,97.51,27895.0,88.7598,89.0791,88.7051,88.9514,27895.0
2023-05-02 15:00:00,97.52,97.64,97.45,97.48,34344.0,88.9605,89.07,88.8966,88.924,34344.0
2023-05-02 15:30:00,97.42,98.1,97.42,97.98,114812.0,88.8693,89.4896,88.8693,89.3801,114812.0
2023-05-03 09:30:00,98.19,98.61,97.96,98.49,5930.0,89.5717,89.9548,89.3619,89.8454,5930.0
2023-05-03 10:00:00,98.5,98.98,98.48,98.64,12554.0,89.8545,90.2923,89.8362,89.9822,12554.0
2023-05-03 10:30:00,98.62,98.67,98.33,98.47,6304.0,89.9639,90.0096,89.6994,89.8271,6304.0
2023-05-03 11:00:00,98.44,98.54,98.29,98.37,10982.0,89.7997,89.891,89.6629,89.7359,10982.0
2023-05-03 11:30:00,98.37,98.55,98.34,98.43,12991.0,89.7359,89.9001,89.7085,89.7906,12991.0
2023-05-03 12:00:00,98.38,98.4,98.13,98.26,7341.0,89.745,89.7633,89.517,89.6355,7341.0
2023-05-03 12:30:00,98.29,98.39,98.24,98.37,10771.0,89.6629,89.7541,89.6173,89.7359,10771.0
2023-05-03 13:00:00,98.36,98.36,98.1,98.18,8167.0,89.7268,89.7268,89.4896,89.5626,8167.0
2023-05-03 13:30:00,98.26,98.29,97.92,97.93,14959.0,89.6355,89.6629,89.3254,89.3345,14959.0
2023-05-03 14:00:00,97.81,98.02,97.68,97.95,19517.0,89.225,89.4166,89.1065,89.3528,19517.0
2023-05-03 14:30:00,97.9,97.9,97.29,97.48,16630.0,89.3071,89.3071,88.7507,88.924,16630.0
2023-05-03 15:00:00,97.57,97.57,97.06,97.08,16069.0,89.0061,89.0061,88.5409,88.5591,16069.0
2023-05-03 15:30:00,97.01,97.05,96.77,96.78,39183.0,88.4953,88.5317,88.2763,88.2854,39183.0
2023-05-04 09:30:00,96.2,96.85,96.02,96.53,29017.0,88.6799,89.2791,88.514,88.9841,29017.0
2023-05-04 10:00:00,96.59,96.9,96.31,96.32,30293.0,89.0394,89.3252,88.7813,88.7905,30293.0
2023-05-04 10:30:00,96.26,96.57,96.26,96.4,12924.0,88.7352,89.021,88.7352,88.8643,12924.0
2023-05-04 11:00:00,96.42,96.42,95.9,95.98,7578.0,88.8827,88.8827,88.4034,88.4771,7578.0
2023-05-04 11:30:00,95.97,96.5,95.97,96.46,12407.0,88.4679,88.9564,88.4679,88.9196,12407.0
2023-05-04 12:00:00,96.5,96.51,95.86,96.39,22311.0,88.9564,88.9657,88.3665,88.855,22311.0
2023-05-04 12:30:00,96.34,96.53,96.23,96.45,8944.0,88.809,88.9841,88.7076,88.9104,8944.0
2023-05-04 13:00:00,96.4,96.57,96.29,96.4,8179.0,88.8643,89.021,88.7629,88.8643,8179.0
2023-05-04 13:30:00,96.44,96.53,96.31,96.39,16391.0,88.9011,88.9841,88.7813,88.855,16391.0
2023-05-04 14:00:00,96.42,96.44,96.12,96.26,10663.0,88.8827,88.9011,88.6062,88.7352,10663.0
2023-05-04 14:30:00,96.26,96.31,96.12,96.19,13212.0,88.7352,88.7813,88.6062,88.6707,13212.0
2023-05-04 15:00:00,96.19,96.34,96.12,96.2,23495.0,88.6707,88.809,88.6062,88.6799,23495.0
2023-05-04 15:30:00,96.2,96.53,96.12,96.32,71693.0,88.6799,88.9841,88.6062,88.7905,71693.0
2023-05-05 09:30:00,97.18,97.8,97.1,97.53,23344.0,89.5833,90.1548,89.5095,89.9059,23344.0
2023-05-05 10:00:00,97.54,97.68,97.29,97.47,11957.0,89.9152,90.0442,89.6847,89.8506,11957.0
2023-05-05 10:30:00,97.55,97.82,97.46,97.52,15567.0,89.9244,90.1733,89.8414,89.8967,15567.0
2023-05-05 11:00:00,97.57,97.83,97.35,97.39,11644.0,89.9428,90.1825,89.74,89.7769,11644.0
2023-05-05 11:30:00,97.38,97.48,96.95,97.19,11875.0,89.7677,89.8598,89.3713,89.5925,11875.0
2023-05-05 12:00:00,97.15,97.47,97.09,97.36,8241.0,89.5556,89.8506,89.5003,89.7492,8241.0
2023-05-05 12:30:00,97.44,97.62,97.36,97.62,7872.0,89.823,89.9889,89.7492,89.9889,7872.0
2023-05-05 13:00:00,97.61,97.62,97.38,97.52,18263.0,89.9797,89.9889,89.7677,89.8967,18263.0
2023-05-05 13:30:00,97.55,97.73,97.47,97.71,17912.0,89.9244,90.0903,89.8506,90.0719,17912.0
2023-05-05 14:00:00,97.77,98.09,97.56,98.06,8020.0,90.1272,90.4222,89.9336,90.3945,8020.0
2023-05-05 14:30:00,98.02,98.16,97.95,98.07,6788.0,90.3576,90.4867,90.2931,90.4037,6788.0
2023-05-05 15:00:00,98.13,98.13,97.88,97.96,6660.0,90.459,90.459,90.2286,90.3023,6660.0
2023-05-05 15:30:00,97.96,98.17,97.77,98.1,29203.0,90.3023,90.4959,90.1272,90.4314,29203.0
2023-05-08 09:30:00,98.45,98.7,97.91,98.0,4624.0,90.754,90.9845,90.2562,90.3392,4624.0
2023-05-08 10:00:00,98.08,98.3,97.68,97.7,8054.0,90.4129,90.6157,90.0442,90.0626,8054.0
2023-05-08 10:30:00,97.7,97.78,97.42,97.61,6967.0,90.0626,90.1364,89.8045,89.9797,6967.0
2023-05-08 11:00:00,97.55,97.55,97.36,97.48,7852.0,89.9244,89.9244,89.7492,89.8598,7852.0
2023-05-08 11:30:00,97.51,97.95,97.51,97.91,4641.0,89.8875,90.2931,89.8875,90.2562,4641.0
2023-05-08 12:00:00,97.95,98.14,97.88,98.13,8884.0,90.2931,90.4682,90.2286,90.459,8884.0
2023-05-08 12:30:00,98.11,98.46,98.1,98.46,5578.0,90.4406,90.7632,90.4314,90.7632,5578.0
2023-05-08 13:00:00,98.47,99.05,98.47,99.0,23843.0,90.7725,91.3071,90.7725,91.261,23843.0
2023-05-08 13:30:00,98.98,99.13,98.94,99.13,35513.0,91.2426,91.3809,91.2057,91.3809,35513.0
2023-05-08 14:00:00,99.14,99.17,98.98,99.15,11154.0,91.3901,91.4177,91.2426,91.3993,11154.0
2023-05-08 14:30:00,99.17,99.31,99.12,99.12,16527.0,91.4177,91.5468,91.3716,91.3716,16527.0
2023-05-08 15:00:00,99.13,99.17,99.03,99.03,14822.0,91.3809,91.4177,91.2887,91.2887,14822.0
2023-05-08 15:30:00,98.95,99.1,98.89,99.07,42224.0,91.2149,91.3532,91.1596,91.3255,42224.0
2023-05-09 09:30:00,98.55,99.23,98.34,99.09,6338.0,90.8462,91.473,90.6526,91.344,6338.0
2023-05-09 10:00:00,99.19,99.19,98.87,99.0,5731.0,91.4362,91.4362,91.1412,91.261,5731.0
2023-05-09 10:30:00,99.21,99.32,99.16,99.17,4626.0,91.4546,91.556,91.4085,91.4177,4626.0
2023-05-09 11:00:00,99.2,99.36,98.99,99.36,4883.0,91.4454,91.5929,91.2518,91.5929,4883.0
2023-05-09 11:30:00,99.36,99.36,98.99,99.09,10785.0,91.5929,91.5929,91.2518,91.344,10785.0
2023-05-09 12:00:00,99.03,99.15,98.89,99.01,8544.0,91.2887,91.3993,91.1596,91.2702,8544.0
2023-05-09 12:30:00,99.02,99.06,98.38,98.5,35354.0,91.2795,91.3163,90.6895,90.8001,35354.0
2023-05-09 13:00:00,98.54,98.75,98.46,98.73,71750.0,90.837,91.0306,90.7632,91.0121,71750.0
2023-05-09 13:30:00,98.76,99.31,98.76,99.19,9958.0,91.0398,91.5468,91.0398,91.4362,9958.0
2023-05-09 14:00:00,99.24,99.58,99.16,99.29,9693.0,91.4823,91.7957,91.4085,91.5284,9693.0
2023-05-09 14:30:00,99.32,99.41,99.1,99.12,4649.0,91.556,91.639,91.3532,91.3716,4649.0
2023-05-09 15:00:00,99.22,99.22,99.02,99.17,8867.0,91.4638,91.4638,91.2795,91.4177,8867.0
2023-05-09 15:30:00,99.2,99.78,99.2,99.48,36455.0,91.4454,91.98,91.4454,91.7035,36455.0
2023-05-10 09:30:00,99.62,100.21,99.13,99.22,55017.0,91.8326,92.3764,91.3809,91.4638,55017.0
2023-05-10 10:00:00,99.19,99.19,98.86,98.94,14568.0,91.4362,91.4362,91.132,91.2057,14568.0
2023-05-10 10:30:00,98.94,99.01,98.79,99.01,9983.0,91.2057,91.2702,91.0674,91.2702,9983.0
2023-05-10 11:00:00,99.04,99.31,98.99,99.26,17436.0,91.2979,91.5468,91.2518,91.5007,17436.0
2023-05-10 11:30:00,99.22,99.59,99.18,99.59,16830.0,91.4638,91.8049,91.4269,91.8049,16830.0
2023-05-10 12:00:00,99.61,99.73,99.5,99.59,13232.0,91.8233,91.934,91.7219,91.8049,13232.0
2023-05-10 12:30:00,99.6,99.89,99.56,99.87,8495.0,91.8141,92.0814,91.7772,92.063,8495.0
2023-05-10 13:00:00,99.84,99.89,99.68,99.7,4552.0,92.0354,92.0814,91.8879,91.9063,4552.0
2023-05-10 13:30:00,99.73,99.85,99.59,99.76,5121.0,91.934,92.0446,91.8049,91.9616,5121.0
2023-05-10 14:00:00,99.69,99.93,99.66,99.75,9185.0,91.8971,92.1183,91.8694,91.9524,9185.0
2023-05-10 14:30:00,99.75,100.29,99.75,100.23,10209.0,91.9524,92.4502,91.9524,92.3949,10209.0
2023-05-10 15:00:00,100.25,100.54,100.2,100.36,14344.0,92.4133,92.6806,92.3672,92.5147,14344.0
2023-05-10 15:30:00,100.35,100.58,100.26,100.26,30583.0,92.5055,92.7175,92.4225,92.4225,30583.0
2023-05-11 09:30:00,99.97,100.34,99.76,99.84,9173.0,92.1552,92.4963,91.9616,92.0354,9173.0
2023-05-11 10:00:00,99.82,99.82,98.97,99.21,5956.0,92.0169,92.0169,91.2334,91.4546,5956.0
2023-05-11 10:30:00,99.1,99.96,99.02,99.87,9493.0,91.3532,92.146,91.2795,92.063,9493.0
2023-05-11 11:00:00,99.79,99.91,99.63,99.82,11335.0,91.9893,92.0999,91.8418,92.0169,11335.0
2023-05-11 11:30:00,99.83,99.89,99.62,99.8,12411.0,92.0261,92.0814,91.8326,91.9985,12411.0
2023-05-11 12:00:00,99.82,99.92,99.66,99.72,9628.0,92.0169,92.1091,91.8694,91.9247,9628.0
2023-05-11 12:30:00,99.72,99.9,99.49,99.81,5907.0,91.9247,92.0907,91.7127,92.0077,5907.0
2023-05-11 13:00:00,99.89,99.94,99.76,99.89,5846.0,92.0814,92.1275,91.9616,92.0814,5846.0
2023-05-11 13:30:00,99.88,100.6,99.88,100.6,14317.0,92.0722,92.7359,92.0722,92.7359,14317.0
2023-05-11 14:00:00,100.54,100.54,100.23,100.4,8222.0,92.6806,92.6806,92.3949,92.5516,8222.0
2023-05-11 14:30:00,100.4,100.6,100.39,100.45,10706.0,92.5516,92.7359,92.5424,92.5977,10706.0
2023-05-11 15:00:00,100.48,100.77,100.39,100.75,13855.0,92.6253,92.8927,92.5424,92.8742,13855.0
2023-05-11 15:30:00,100.76,101.0,100.7,100.78,42829.0,92.8834,93.1047,92.8281,92.9019,42829.0
2023-05-12 09:30:00,100.94,101.03,100.56,101.03,7260.0,93.0494,93.1323,92.6991,93.1323,7260.0
2023-05-12 10:00:00,101.02,101.04,100.77,100.84,8209.0,93.1231,93.1416,92.8927,92.9572,8209.0
2023-05-12 10:30:00,100.82,100.86,100.59,100.74,12087.0,92.9387,92.9756,92.7267,92.865,12087.0
2023-05-12 11:00:00,100.74,100.87,100.73,100.81,9721.0,92.865,92.9848,92.8558,92.9295,9721.0
2023-05-12 11:30:00,100.81,101.16,100.79,101.16,8400.0,92.9295,93.2522,92.9111,93.2522,8400.0
2023-05-12 12:00:00,101.17,101.3,101.14,101.3,4468.0,93.2614,93.3812,93.2337,93.3812,4468.0
2023-05-12 12:30:00,101.29,101.5,101.27,101.49,6909.0,93.372,93.5656,93.3536,93.5564,6909.0
2023-05-12 13:00:00,101.5,101.8,101.39,101.53,30343.0,93.5656,93.8421,93.4642,93.5932,30343.0
2023-05-12 13:30:00,101.51,101.51,101.03,101.26,19760.0,93.5748,93.5748,93.1323,93.3444,19760.0
2023-05-12 14:00:00,101.24,101.31,101.07,101.1,9518.0,93.3259,93.3904,93.1692,93.1969,9518.0
2023-05-12 14:30:00,101.15,101.27,101.08,101.16,13415.0,93.243,93.3536,93.1784,93.2522,13415.0
2023-05-12 15:00:00,101.18,101.3,101.03,101.08,13223.0,93.2706,93.3812,93.1323,93.1784,13223.0
2023-05-12 15:30:00,101.1,101.17,100.92,100.94,45479.0,93.1969,93.2614,93.0309,93.0494,45479.0
2023-05-15 09:30:00,100.72,101.16,100.27,101.13,17409.0,92.8466,93.2522,92.4317,93.2245,17409.0
2023-05-15 10:00:00,101.13,101.77,100.71,101.77,20200.0,93.2245,93.8145,92.8373,93.8145,20200.0
2023-05-15 10:30:00,101.73,102.2,101.73,101.86,12646.0,93.7776,94.2109,93.7776,93.8974,12646.0
2023-05-15 11:00:00,101.96,101.99,101.5,101.56,15793.0,93.9896,94.0173,93.5656,93.6209,15793.0
2023-05-15 11:30:00,101.5,101.61,101.32,101.45,10280.0,93.5656,93.667,93.3997,93.5195,10280.0
2023-05-15 12:00:00,101.46,101.46,100.99,101.05,7694.0,93.5287,93.5287,93.0955,93.1508,7694.0
2023-05-15 12:30:00,101.03,101.11,100.89,101.06,6146.0,93.1323,93.2061,93.0033,93.16,6146.0
2023-05-15 13:00:00,101.09,101.34,101.04,101.11,9194.0,93.1876,93.4181,93.1416,93.2061,9194.0
2023-05-15 13:30:00,101.12,101.21,101.04,101.21,12992.0,93.2153,93.2983,93.1416,93.2983,12992.0
2023-05-15 14:00:00,101.22,101.66,101.22,101.66,17322.0,93.3075,93.7131,93.3075,93.7131,17322.0
2023-05-15 14:30:00,101.61,101.91,101.53,101.91,6758.0,93.667,93.9435,93.5932,93.9435,6758.0
2023-05-15 15:00:00,101.89,101.89,101.68,101.7,8286.0,93.9251,93.9251,93.7315,93.75,8286.0
2023-05-15 15:30:00,101.72,101.78,101.53,101.65,23920.0,93.7684,93.8237,93.5932,93.7039,23920.0
2023-05-16 09:30:00,101.37,102.22,101.2,102.12,24166.0,93.4458,94.2293,93.289,94.1371,24166.0
2023-05-16 10:00:00,102.18,102.5,101.99,102.36,10175.0,94.1924,94.4874,94.0173,94.3584,10175.0
2023-05-16 10:30:00,102.41,102.5,102.1,102.19,10543.0,94.4045,94.4874,94.1187,94.2017,10543.0
2023-05-16 11:00:00,102.22,102.26,101.65,101.86,23218.0,94.2293,94.2662,93.7039,93.8974,23218.0
2023-05-16 11:30:00,101.87,102.23,101.87,102.1,10795.0,93.9067,94.2385,93.9067,94.1187,10795.0
2023-05-16 12:00:00,102.1,102.33,101.93,101.94,6666.0,94.1187,94.3307,93.962,93.9712,6666.0
2023-05-16 12:30:00,101.96,102.2,101.95,101.99,8265.0,93.9896,94.2109,93.9804,94.0173,8265.0
2023-05-16 13:00:00,102.0,102.0,101.65,101.65,8277.0,94.0265,94.0265,93.7039,93.7039,8277.0
2023-05-16 13:30:00,101.7,101.74,101.52,101.59,7362.0,93.75,93.7868,93.584,93.6486,7362.0
2023-05-16 14:00:00,101.55,101.81,101.52,101.79,18707.0,93.6117,93.8514,93.584,93.8329,18707.0
2023-05-16 14:30:00,101.75,101.83,101.6,101.77,7601.0,93.796,93.8698,93.6578,93.8145,7601.0
2023-05-16 15:00:00,101.75,101.79,101.56,101.61,12406.0,93.796,93.8329,93.6209,93.667,12406.0
2023-05-16 15:30:00,101.58,101.62,101.27,101.33,36248.0,93.6393,93.6762,93.3536,93.4089,36248.0
2023-05-17 09:30:00,101.34,101.34,100.26,100.45,11193.0,93.4181,93.4181,92.4225,92.5977,11193.0
2023-05-17 10:00:00,100.42,100.83,100.37,100.76,18114.0,92.57,92.948,92.5239,92.8834,18114.0
2023-05-17 10:30:00,100.84,100.93,100.64,100.85,13132.0,92.9572,93.0401,92.7728,92.9664,13132.0
2023-05-17 11:00:00,100.76,101.17,100.64,101.07,8957.0,92.8834,93.2614,92.7728,93.1692,8957.0
2023-05-17 11:30:00,101.12,101.29,101.04,101.29,12118.0,93.2153,93.372,93.1416,93.372,12118.0
2023-05-17 12:00:00,101.22,101.24,100.78,101.0,10007.0,93.3075,93.3259,92.9019,93.1047,10007.0
2023-05-17 12:30:00,101.03,101.09,100.78,101.02,14493.0,93.1323,93.1876,92.9019,93.1231,14493.0
2023-05-17 13:00:00,100.99,101.02,100.45,101.02,22430.0,93.0955,93.1231,92.5977,93.1231,22430.0
2023-05-17 13:30:00,101.02,101.02,100.73,100.96,13200.0,93.1231,93.1231,92.8558,93.0678,13200.0
2023-05-17 14:00:00,100.91,101.03,100.81,100.97,7537.0,93.0217,93.1323,92.9295,93.077,7537.0
2023-05-17 14:30:00,100.91,100.91,100.69,100.69,18617.0,93.0217,93.0217,92.8189,92.8189,18617.0
2023-05-17 15:00:00,100.73,100.83,100.5,100.5,13398.0,92.8558,92.948,92.6438,92.6438,13398.0
2023-05-17 15:30:00,100.47,100.68,100.31,100.35,41250.0,92.6161,92.8097,92.4686,92.5055,41250.0
2023-05-18 09:30:00,100.01,100.57,99.69,100.57,8089.0,92.1921,92.7083,91.8971,92.7083,8089.0
2023-05-18 10:00:00,100.48,100.85,100.27,100.59,8868.0,92.6253,92.9664,92.4317,92.7267,8868.0
2023-05-18 10:30:00,100.61,100.79,100.38,100.47,8475.0,92.7452,92.9111,92.5331,92.6161,8475.0
2023-05-18 11:00:00,100.48,100.61,100.36,100.52,7181.0,92.6253,92.7452,92.5147,92.6622,7181.0
2023-05-18 11:30:00,100.51,100.6,100.36,100.43,7583.0,92.653,92.7359,92.5147,92.5792,7583.0
2023-05-18 12:00:00,100.4,100.44,100.2,100.38,8073.0,92.5516,92.5885,92.3672,92.5331,8073.0
2023-05-18 12:30:00,100.34,100.39,100.25,100.37,8501.0,92.4963,92.5424,92.4133,92.5239,8501.0
2023-05-18 13:00:00,100.37,100.44,100.27,100.27,9893.0,92.5239,92.5885,92.4317,92.4317,9893.0
2023-05-18 13:30:00,100.33,100.41,99.98,100.36,6438.0,92.4871,92.5608,92.1644,92.5147,6438.0
2023-05-18 14:00:00,100.39,100.51,100.23,100.45,8371.0,92.5424,92.653,92.3949,92.5977,8371.0
2023-05-18 14:30:00,100.48,100.7,100.36,100.45,10275.0,92.6253,92.8281,92.5147,92.5977,10275.0
2023-05-18 15:00:00,100.38,100.72,100.3,100.6,30814.0,92.5331,92.8466,92.4594,92.7359,30814.0
2023-05-18 15:30:00,100.63,100.76,100.51,100.58,43891.0,92.7636,92.8834,92.653,92.7175,43891.0
2023-05-19 09:30:00,100.52,100.91,100.29,100.3,30214.0,92.6622,93.0217,92.4502,92.4594,30214.0
2023-05-19 10:00:00,100.48,100.91,100.45,100.86,2920.0,92.6253,93.0217,92.5977,92.9756,2920.0
2023-05-19 10:30:00,100.86,101.07,100.84,100.9,19802.0,92.9756,93.1692,92.9572,93.0125,19802.0
2023-05-19 11:00:00,100.93,100.93,100.55,100.72,7124.0,93.0401,93.0401,92.6899,92.8466,7124.0
2023-05-19 11:30:00,100.7,100.94,100.62,100.94,3438.0,92.8281,93.0494,92.7544,93.0494,3438.0
2023-05-19 12:00:00,100.83,101.64,100.81,101.48,15319.0,92.948,93.6946,92.9295,93.5472,15319.0
2023-05-19 12:30:00,101.44,101.65,101.34,101.57,16393.0,93.5103,93.7039,93.4181,93.6301,16393.0
2023-05-19 13:00:00,101.53,101.56,101.03,101.09,6971.0,93.5932,93.6209,93.1323,93.1876,6971.0
2023-05-19 13:30:00,101.01,101.06,100.5,100.51,6665.0,93.1139,93.16,92.6438,92.653,6665.0
2023-05-19 14:00:00,100.51,100.59,100.15,100.34,4386.0,92.653,92.7267,92.3211,92.4963,4386.0
2023-05-19 14:30:00,100.39,100.44,100.28,100.3,4645.0,92.5424,92.5885,92.441,92.4594,4645.0
2023-05-19 15:00:00,100.27,100.38,100.15,100.15,10834.0,92.4317,92.5331,92.3211,92.3211,10834.0
2023-05-19 15:30:00,100.11,100.19,99.71,100.06,26382.0,92.2842,92.358,91.9155,92.2382,26382.0
2023-05-22 09:30:00,100.5,100.62,99.77,99.9,7599.0,92.6438,92.7544,91.9708,92.0907,7599.0
2023-05-22 10:00:00,100.02,100.19,99.71,100.13,4433.0,92.2013,92.358,91.9155,92.3027,4433.0
2023-05-22 10:30:00,100.06,100.2,99.86,99.86,7455.0,92.2382,92.3672,92.0538,92.0538,7455.0
2023-05-22 11:00:00,99.94,99.94,99.67,99.73,7625.0,92.1275,92.1275,91.8786,91.934,7625.0
2023-05-22 11:30:00,99.73,99.91,99.56,99.72,12347.0,91.934,92.0999,91.7772,91.9247,12347.0
2023-05-22 12:00:00,99.68,99.68,99.14,99.14,4320.0,91.8879,91.8879,91.3901,91.3901,4320.0
2023-05-22 12:30:00,99.08,99.21,98.66,98.94,11451.0,91.3348,91.4546,90.9476,91.2057,11451.0
2023-05-22 13:00:00,99.02,99.12,98.9,99.0,8191.0,91.2795,91.3716,91.1688,91.261,8191.0
2023-05-22 13:30:00,99.0,99.01,98.57,98.9,9083.0,91.261,91.2702,90.8646,91.1688,9083.0
2023-05-22 14:00:00,98.9,99.12,98.6,98.99,8372.0,91.1688,91.3716,90.8923,91.2518,8372.0
2023-05-22 14:30:00,99.01,99.2,98.61,98.88,7673.0,91.2702,91.4454,90.9015,91.1504,7673.0
2023-05-22 15:00:00,98.85,98.87,98.48,98.55,6743.0,91.1227,91.1412,90.7817,90.8462,6743.0
2023-05-22 15:30:00,98.55,98.73,98.26,98.48,22565.0,90.8462,91.0121,90.5789,90.7817,22565.0
2023-05-23 09:30:00,98.7,98.7,97.55,97.9,10818.0,90.9845,90.9845,89.9244,90.247,10818.0
2023-05-23 10:00:00,97.79,98.24,97.62,97.91,6493.0,90.1456,90.5604,89.9889,90.2562,6493.0
2023-05-23 10:30:00,97.89,98.16,97.74,97.74,5356.0,90.2378,90.4867,90.0995,90.0995,5356.0
2023-05-23 11:00:00,97.64,97.91,97.58,97.89,9323.0,90.0073,90.2562,89.952,90.2378,9323.0
2023-05-23 11:30:00,97.87,98.09,97.83,98.06,8063.0,90.2194,90.4222,90.1825,90.3945,8063.0
2023-05-23 12:00:00,98.0,98.0,97.45,97.84,7049.0,90.3392,90.3392,89.8322,90.1917,7049.0
2023-05-23 12:30:00,97.84,97.96,96.74,97.19,23602.0,90.1917,90.3023,89.1777,89.5925,23602.0
2023-05-23 13:00:00,97.26,97.76,97.25,97.6,7301.0,89.657,90.118,89.6478,89.9705,7301.0
2023-05-23 13:30:00,97.48,97.48,96.84,96.96,12632.0,89.8598,89.8598,89.2699,89.3805,12632.0
2023-05-23 14:00:00,96.89,97.13,96.63,96.99,16755.0,89.316,89.5372,89.0763,89.4081,16755.0
2023-05-23 14:30:00,97.05,97.31,96.93,97.03,17769.0,89.4635,89.7031,89.3528,89.445,17769.0
2023-05-23 15:00:00,97.03,97.09,96.71,96.95,19306.0,89.445,89.5003,89.15,89.3713,19306.0
2023-05-23 15:30:00,97.01,97.39,96.85,97.04,65608.0,89.4266,89.7769,89.2791,89.4542,65608.0
2023-05-24 09:30:00,97.33,98.1,96.67,97.91,12256.0,89.7216,90.4314,89.1132,90.2562,12256.0
2023-05-24 10:00:00,97.79,97.97,97.41,97.56,9172.0,90.1456,90.3115,89.7953,89.9336,9172.0
2023-05-24 10:30:00,97.44,97.54,97.19,97.39,9159.0,89.823,89.9152,89.5925,89.7769,9159.0
2023-05-24 11:00:00,97.35,97.52,97.17,97.28,13396.0,89.74,89.8967,89.5741,89.6755,13396.0
2023-05-24 11:30:00,97.31,97.49,97.23,97.23,18401.0,89.7031,89.8691,89.6294,89.6294,18401.0
2023-05-24 12:00:00,97.22,97.41,97.17,97.31,17815.0,89.6202,89.7953,89.5741,89.7031,17815.0
2023-05-24 12:30:00,97.21,97.45,97.2,97.4,5048.0,89.6109,89.8322,89.6017,89.7861,5048.0
2023-05-24 13:00:00,97.4,97.42,97.17,97.25,9315.0,89.7861,89.8045,89.5741,89.6478,9315.0
2023-05-24 13:30:00,97.24,97.34,97.05,97.22,15456.0,89.6386,89.7308,89.4635,89.6202,15456.0
2023-05-24 14:00:00,97.19,97.29,97.11,97.16,5840.0,89.5925,89.6847,89.5188,89.5649,5840.0
2023-05-24 14:30:00,97.07,97.18,96.71,96.71,17221.0,89.4819,89.5833,89.15,89.15,17221.0
2023-05-24 15:00:00,96.75,97.1,96.65,96.97,17948.0,89.1869,89.5095,89.0947,89.3897,17948.0
2023-05-24 15:30:00,96.99,97.38,96.97,97.16,38975.0,89.4081,89.7677,89.3897,89.5649,38975.0
2023-05-25 09:30:00,97.27,97.58,96.6,96.6,13192.0,89.6663,89.952,89.0486,89.0486,13192.0
2023-05-25 10:00:00,96.57,96.63,95.49,96.2,21345.0,89.021,89.0763,88.0254,88.6799,21345.0
2023-05-25 10:30:00,96.23,96.9,96.2,96.85,10718.0,88.7076,89.3252,88.6799,89.2791,10718.0
2023-05-25 11:00:00,96.88,97.27,96.88,97.02,15969.0,89.3067,89.6663,89.3067,89.4358,15969.0
2023-05-25 11:30:00,97.06,97.12,96.84,97.02,15635.0,89.4727,89.528,89.2699,89.4358,15635.0
2023-05-25 12:00:00,96.98,97.28,96.85,97.23,15175.0,89.3989,89.6755,89.2791,89.6294,15175.0
2023-05-25 12:30:00,97.23,97.42,97.2,97.42,9611.0,89.6294,89.8045,89.6017,89.8045,9611.0
2023-05-25 13:00:00,97.36,97.52,97.31,97.31,14473.0,89.7492,89.8967,89.7031,89.7031,14473.0
2023-05-25 13:30:00,97.23,97.39,97.14,97.33,17712.0,89.6294,89.7769,89.5464,89.7216,17712.0
2023-05-25 14:00:00,97.34,97.69,97.27,97.31,13870.0,89.7308,90.0534,89.6663,89.7031,13870.0
2023-05-25 14:30:00,97.31,97.33,97.06,97.31,8698.0,89.7031,89.7216,89.4727,89.7031,8698.0
2023-05-25 15:00:00,97.33,97.52,97.23,97.34,32616.0,89.7216,89.8967,89.6294,89.7308,32616.0
2023-05-25 15:30:00,97.31,97.96,97.31,97.94,69685.0,89.7031,90.3023,89.7031,90.2839,69685.0
2023-05-26 09:30:00,97.67,99.58,97.67,98.5,16001.0,90.035,91.7957,90.035,90.8001,16001.0
2023-05-26 10:00:00,98.45,98.7,97.97,98.46,8807.0,90.754,90.9845,90.3115,90.7632,8807.0
2023-05-26 10:30:00,98.52,98.57,98.2,98.56,15858.0,90.8185,90.8646,90.5236,90.8554,15858.0
2023-05-26 11:00:00,98.53,98.75,98.21,98.21,9127.0,90.8278,91.0306,90.5328,90.5328,9127.0
2023-05-26 11:30:00,98.13,98.33,98.08,98.32,12661.0,90.459,90.6434,90.4129,90.6342,12661.0
2023-05-26 12:00:00,98.33,98.43,98.18,98.41,9174.0,90.6434,90.7356,90.5051,90.7171,9174.0
2023-05-26 12:30:00,98.45,98.61,98.27,98.27,7314.0,90.754,90.9015,90.5881,90.5881,7314.0
2023-05-26 13:00:00,98.27,98.51,98.21,98.51,6058.0,90.5881,90.8093,90.5328,90.8093,6058.0
2023-05-26 13:30:00,98.45,98.61,98.36,98.61,4960.0,90.754,90.9015,90.6711,90.9015,4960.0
2023-05-26 14:00:00,98.58,98.64,98.38,98.41,8321.0,90.8739,90.9292,90.6895,90.7171,8321.0
2023-05-26 14:30:00,98.29,98.69,98.23,98.55,6614.0,90.6065,90.9753,90.5512,90.8462,6614.0
2023-05-26 15:00:00,98.57,98.8,98.55,98.7,12523.0,90.8646,91.0767,90.8462,90.9845,12523.0
2023-05-26 15:30:00,98.7,98.77,98.33,98.38,41282.0,90.9845,91.049,90.6434,90.6895,41282.0
2023-05-30 09:30:00,98.88,99.09,96.44,96.47,20365.0,91.1504,91.344,88.9011,88.9288,20365.0
2023-05-30 10:00:00,96.53,96.93,95.51,96.77,23858.0,88.9841,89.3528,88.0438,89.2053,23858.0
2023-05-30 10:30:00,96.69,97.22,96.22,96.51,21187.0,89.1316,89.6202,88.6983,88.9657,21187.0
2023-05-30 11:00:00,96.79,96.86,95.76,96.15,16790.0,89.2238,89.2883,88.2743,88.6338,16790.0
2023-05-30 11:30:00,96.07,96.85,95.92,96.72,21350.0,88.5601,89.2791,88.4218,89.1593,21350.0
2023-05-30 12:00:00,96.59,97.41,96.4,97.23,17328.0,89.0394,89.7953,88.8643,89.6294,17328.0
2023-05-30 12:30:00,97.23,98.02,97.1,97.84,27138.0,89.6294,90.3576,89.5095,90.1917,27138.0
2023-05-30 13:00:00,97.81,97.81,97.33,97.78,24652.0,90.164,90.164,89.7216,90.1364,24652.0
2023-05-30 13:30:00,97.73,98.25,97.65,98.03,18843.0,90.0903,90.5696,90.0166,90.3668,18843.0
2023-05-30 14:00:00,98.08,98.27,97.59,97.59,18298.0,90.4129,90.5881,89.9612,89.9612,18298.0
2023-05-30 14:30:00,97.53,98.07,97.48,97.8,23273.0,89.9059,90.4037,89.8598,90.1548,23273.0
2023-05-30 15:00:00,97.88,98.04,97.67,98.04,27729.0,90.2286,90.3761,90.035,90.3761,27729.0
2023-05-30 15:30:00,98.04,98.11,97.76,97.81,46823.0,90.3761,90.4406,90.118,90.164,46823.0
2023-05-31 09:30:00,100.0,102.16,100.0,102.15,107592.0,92.1828,94.174,92.1828,94.1648,107592.0
2023-05-31 10:00:00,101.95,102.3,101.5,102.0,101289.0,93.9804,94.3031,93.5656,94.0265,101289.0
2023-05-31 10:30:00,102.0,102.03,99.93,100.07,101111.0,94.0265,94.0542,92.1183,92.2474,101111.0
2023-05-31 11:00:00,100.09,100.12,98.81,99.14,57027.0,92.2658,92.2935,91.0859,91.3901,57027.0
2023-05-31 11:30:00,99.13,99.32,98.74,99.29,35040.0,91.3809,91.556,91.0213,91.5284,35040.0
2023-05-31 12:00:00,99.35,99.64,99.27,99.51,26272.0,91.5837,91.851,91.5099,91.7312,26272.0
2023-05-31 12:30:00,99.51,99.85,99.48,99.84,24561.0,91.7312,92.0446,91.7035,92.0354,24561.0
2023-05-31 13:00:00,99.83,100.11,99.71,100.08,36060.0,92.0261,92.2842,91.9155,92.2566,36060.0
2023-05-31 13:30:00,100.09,100.82,100.0,100.74,28954.0,92.2658,92.9387,92.1828,92.865,28954.0
2023-05-31 14:00:00,100.76,101.38,100.76,101.38,20699.0,92.8834,93.455,92.8834,93.455,20699.0
2023-05-31 14:30:00,101.37,101.79,101.32,101.53,30619.0,93.4458,93.8329,93.3997,93.5932,30619.0
2023-05-31 15:00:00,101.56,101.6,101.15,101.29,63974.0,93.6209,93.6578,93.243,93.372,63974.0
2023-05-31 15:30:00,101.29,101.29,100.32,100.61,106995.0,93.372,93.372,92.4778,92.7452,106995.0
2023-06-01 09:30:00,100.27,102.23,100.27,101.65,27081.0,92.4317,94.2385,92.4317,93.7039,27081.0
2023-06-01 10:00:00,101.65,101.91,101.19,101.19,15975.0,93.7039,93.9435,93.2798,93.2798,15975.0
2023-06-01 10:30:00,101.2,101.32,100.82,101.25,19664.0,93.289,93.3997,92.9387,93.3351,19664.0
2023-06-01 11:00:00,101.22,101.32,101.0,101.12,24699.0,93.3075,93.3997,93.1047,93.2153,24699.0
2023-06-01 11:30:00,101.12,101.29,101.08,101.28,22389.0,93.2153,93.372,93.1784,93.3628,22389.0
2023-06-01 12:00:00,101.25,101.62,101.15,101.59,14591.0,93.3351,93.6762,93.243,93.6486,14591.0
2023-06-01 12:30:00,101.62,101.65,101.42,101.43,10732.0,93.6762,93.7039,93.4918,93.5011,10732.0
2023-06-01 13:00:00,101.41,101.51,101.38,101.45,10416.0,93.4826,93.5748,93.455,93.5195,10416.0
2023-06-01 13:30:00,101.42,101.45,101.21,101.44,21663.0,93.4918,93.5195,93.2983,93.5103,21663.0
2023-06-01 14:00:00,101.42,101.45,101.24,101.38,17045.0,93.4918,93.5195,93.3259,93.455,17045.0
2023-06-01 14:30:00,101.4,101.63,101.31,101.5,23676.0,93.4734,93.6854,93.3904,93.5656,23676.0
2023-06-01 15:00:00,101.5,101.53,101.36,101.39,19088.0,93.5656,93.5932,93.4365,93.4642,19088.0
2023-06-01 15:30:00,101.38,101.45,101.16,101.31,63822.0,93.455,93.5195,93.2522,93.3904,63822.0
2023-06-02 09:30:00,101.82,102.58,101.69,101.95,45165.0,93.8606,94.5612,93.7407,93.9804,45165.0
2023-06-02 10:00:00,102.08,102.16,101.78,101.98,7247.0,94.1003,94.174,93.8237,94.0081,7247.0
2023-06-02 10:30:00,101.9,102.16,101.85,102.14,15905.0,93.9343,94.174,93.8882,94.1556,15905.0
2023-06-02 11:00:00,102.16,102.24,101.99,102.1,13988.0,94.174,94.2477,94.0173,94.1187,13988.0
2023-06-02 11:30:00,102.07,102.07,101.78,102.0,12291.0,94.091,94.091,93.8237,94.0265,12291.0
2023-06-02 12:00:00,101.98,102.15,101.98,102.03,13006.0,94.0081,94.1648,94.0081,94.0542,13006.0
2023-06-02 12:30:00,102.01,102.02,101.86,102.02,8538.0,94.0357,94.0449,93.8974,94.0449,8538.0
2023-06-02 13:00:00,102.0,102.01,101.46,101.51,11070.0,94.0265,94.0357,93.5287,93.5748,11070.0
2023-06-02 13:30:00,101.47,101.78,101.45,101.77,9250.0,93.5379,93.8237,93.5195,93.8145,9250.0
2023-06-02 14:00:00,101.8,102.16,101.76,102.1,17002.0,93.8421,94.174,93.8053,94.1187,17002.0
2023-06-02 14:30:00,102.15,102.24,101.99,102.07,24047.0,94.1648,94.2477,94.0173,94.091,24047.0
2023-06-02 15:00:00,102.07,102.22,102.01,102.04,15959.0,94.091,94.2293,94.0357,94.0634,15959.0
2023-06-02 15:30:00,102.02,102.5,101.96,102.49,57075.0,94.0449,94.4874,93.9896,94.4782,57075.0
2023-06-05 09:30:00,102.12,102.85,102.12,102.7,4711.0,94.1371,94.8101,94.1371,94.6718,4711.0
2023-06-05 10:00:00,102.77,103.07,102.68,102.95,8185.0,94.7363,95.0129,94.6533,94.9022,8185.0
2023-06-05 10:30:00,103.03,103.38,102.96,103.25,7839.0,94.976,95.2986,94.9115,95.1788,7839.0
2023-06-05 11:00:00,103.32,103.43,103.16,103.23,12595.0,95.2433,95.3447,95.0958,95.1604,12595.0
2023-06-05 11:30:00,103.25,103.5,103.25,103.34,8006.0,95.1788,95.4092,95.1788,95.2618,8006.0
2023-06-05 12:00:00,103.44,103.45,102.88,103.06,126555.0,95.3539,95.3632,94.8377,95.0036,126555.0
2023-06-05 12:30:00,103.05,103.38,103.05,103.33,25560.0,94.9944,95.2986,94.9944,95.2525,25560.0
2023-06-05 13:00:00,103.37,103.39,103.22,103.32,4843.0,95.2894,95.3078,95.1511,95.2433,4843.0
2023-06-05 13:30:00,103.35,103.79,103.35,103.79,4121.0,95.271,95.6766,95.271,95.6766,4121.0
2023-06-05 14:00:00,103.8,103.86,103.64,103.67,5326.0,95.6858,95.7411,95.5383,95.566,5326.0
2023-06-05 14:30:00,103.65,103.67,103.52,103.62,4769.0,95.5475,95.566,95.4277,95.5199,4769.0
2023-06-05 15:00:00,103.61,103.77,103.57,103.7,6457.0,95.5106,95.6581,95.4738,95.5936,6457.0
2023-06-05 15:30:00,103.68,104.09,103.66,103.72,45953.0,95.5752,95.9531,95.5567,95.6121,45953.0
2023-06-06 09:30:00,103.72,104.88,103.72,103.89,15741.0,95.6121,96.6814,95.6121,95.7688,15741.0
2023-06-06 10:00:00,103.93,104.48,103.86,104.45,40569.0,95.8056,96.3126,95.7411,96.285,40569.0
2023-06-06 10:30:00,104.47,104.55,103.96,103.96,8724.0,96.3034,96.3772,95.8333,95.8333,8724.0
2023-06-06 11:00:00,104.02,104.02,103.45,103.76,23798.0,95.8886,95.8886,95.3632,95.6489,23798.0
2023-06-06 11:30:00,103.75,103.76,103.16,103.18,18462.0,95.6397,95.6489,95.0958,95.1143,18462.0
2023-06-06 12:00:00,103.17,103.48,103.16,103.34,21903.0,95.105,95.3908,95.0958,95.2618,21903.0
2023-06-06 12:30:00,103.32,103.42,103.14,103.17,12975.0,95.2433,95.3355,95.0774,95.105,12975.0
2023-06-06 13:00:00,103.18,103.26,103.01,103.22,28136.0,95.1143,95.188,94.9576,95.1511,28136.0
2023-06-06 13:30:00,103.23,103.45,103.22,103.33,28476.0,95.1604,95.3632,95.1511,95.2525,28476.0
2023-06-06 14:00:00,103.29,103.86,103.14,103.48,54133.0,95.2157,95.7411,95.0774,95.3908,54133.0
2023-06-06 14:30:00,103.5,103.52,103.46,103.47,34545.0,95.4092,95.4277,95.3724,95.3816,34545.0
2023-06-06 15:00:00,103.48,103.53,103.25,103.35,66549.0,95.3908,95.4369,95.1788,95.271,66549.0
2023-06-06 15:30:00,103.34,103.84,103.18,103.52,66770.0,95.2618,95.7227,95.1143,95.4277,66770.0
2023-06-07 09:30:00,105.01,105.01,104.18,104.83,21103.0,96.8012,96.8012,96.0361,96.6353,21103.0
2023-06-07 10:00:00,104.89,105.04,104.39,104.39,22240.0,96.6906,96.8289,96.2297,96.2297,22240.0
2023-06-07 10:30:00,104.3,104.38,104.05,104.14,8622.0,96.1467,96.2205,95.9163,95.9992,8622.0
2023-06-07 11:00:00,104.28,104.64,104.04,104.59,8995.0,96.1283,96.4601,95.907,96.414,8995.0
2023-06-07 11:30:00,104.64,104.99,104.53,104.55,9315.0,96.4601,96.7828,96.3587,96.3772,9315.0
2023-06-07 12:00:00,104.61,104.69,104.47,104.68,5744.0,96.4325,96.5062,96.3034,96.497,5744.0
2023-06-07 12:30:00,104.7,104.77,104.56,104.61,10909.0,96.5154,96.58,96.3864,96.4325,10909.0
2023-06-07 13:00:00,104.52,104.53,104.28,104.47,10339.0,96.3495,96.3587,96.1283,96.3034,10339.0
2023-06-07 13:30:00,104.44,104.47,104.08,104.08,6248.0,96.2758,96.3034,95.9439,95.9439,6248.0
2023-06-07 14:00:00,104.1,104.13,103.88,104.07,6122.0,95.9623,95.99,95.7595,95.9347,6122.0
2023-06-07 14:30:00,104.05,104.05,103.81,103.91,12683.0,95.9163,95.9163,95.695,95.7872,12683.0
2023-06-07 15:00:00,104.01,104.23,103.97,104.07,13247.0,95.8794,96.0822,95.8425,95.9347,13247.0
2023-06-07 15:30:00,104.03,104.24,103.97,103.97,32952.0,95.8978,96.0914,95.8425,95.8425,32952.0
2023-06-08 09:30:00,103.63,104.17,103.55,103.86,8624.0,95.5291,96.0269,95.4553,95.7411,8624.0
2023-06-08 10:00:00,103.81,104.0,103.68,104.0,8693.0,95.695,95.8702,95.5752,95.8702,8693.0
2023-06-08 10:30:00,104.0,104.0,103.87,103.97,9834.0,95.8702,95.8702,95.7503,95.8425,9834.0
2023-06-08 11:00:00,104.0,104.0,103.78,104.0,8560.0,95.8702,95.8702,95.6674,95.8702,8560.0
2023-06-08 11:30:00,103.96,104.43,103.83,103.94,178172.0,95.8333,96.2665,95.7135,95.8149,178172.0
2023-06-08 12:00:00,103.94,104.32,103.94,104.27,8116.0,95.8149,96.1651,95.8149,96.1191,8116.0
2023-06-08 12:30:00,104.27,104.5,104.26,104.5,5923.0,96.1191,96.3311,96.1098,96.3311,5923.0
2023-06-08 13:00:00,104.49,104.63,104.44,104.63,7818.0,96.3219,96.4509,96.2758,96.4509,7818.0
2023-06-08 13:30:00,104.6,104.66,104.53,104.64,8477.0,96.4233,96.4786,96.3587,96.4601,8477.0
2023-06-08 14:00:00,104.62,104.63,104.39,104.55,7241.0,96.4417,96.4509,96.2297,96.3772,7241.0
2023-06-08 14:30:00,104.61,104.68,104.5,104.59,7970.0,96.4325,96.497,96.3311,96.414,7970.0
2023-06-08 15:00:00,104.57,104.62,104.47,104.55,13336.0,96.3956,96.4417,96.3034,96.3772,13336.0
2023-06-08 15:30:00,104.55,105.06,104.53,104.85,36032.0,96.3772,96.8473,96.3587,96.6537,36032.0
2023-06-09 09:30:00,104.93,106.58,104.56,106.46,42134.0,96.7275,98.2485,96.3864,98.1379,42134.0
2023-06-09 10:00:00,106.36,106.71,106.01,106.7,169924.0,98.0457,98.3683,97.723,98.3591,169924.0
2023-06-09 10:30:00,106.72,107.12,106.67,107.06,11956.0,98.3775,98.7463,98.3314,98.691,11956.0
2023-06-09 11:00:00,107.19,107.48,106.93,107.01,71354.0,98.8108,99.0781,98.5711,98.6449,71354.0
2023-06-09 11:30:00,106.92,107.49,106.92,107.37,9842.0,98.5619,99.0873,98.5619,98.9767,9842.0
2023-06-09 12:00:00,107.37,107.4,107.16,107.3,7611.0,98.9767,99.0044,98.7831,98.9122,7611.0
2023-06-09 12:30:00,107.3,107.66,107.3,107.33,63161.0,98.9122,99.2441,98.9122,98.9399,63161.0
2023-06-09 13:00:00,107.38,107.41,107.02,107.08,12003.0,98.9859,99.0136,98.6541,98.7094,12003.0
2023-06-09 13:30:00,107.06,107.38,106.97,107.36,8051.0,98.691,98.9859,98.608,98.9675,8051.0
2023-06-09 14:00:00,107.34,107.75,107.23,107.49,195911.0,98.9491,99.327,98.8477,99.0873,195911.0
2023-06-09 14:30:00,107.44,107.66,107.4,107.46,14937.0,99.0413,99.2441,99.0044,99.0597,14937.0
2023-06-09 15:00:00,107.47,107.78,107.38,107.68,81444.0,99.0689,99.3547,98.9859,99.2625,81444.0
2023-06-09 15:30:00,107.66,107.66,107.22,107.23,100853.0,99.2441,99.2441,98.8385,98.8477,100853.0
2023-06-12 09:30:00,106.66,107.19,106.66,106.9,59694.0,98.3222,98.8108,98.3222,98.5435,59694.0
2023-06-12 10:00:00,106.9,107.27,106.81,107.27,29450.0,98.5435,98.8845,98.4605,98.8845,29450.0
2023-06-12 10:30:00,107.27,107.75,107.21,107.63,35862.0,98.8845,99.327,98.8292,99.2164,35862.0
2023-06-12 11:00:00,107.72,107.87,107.54,107.73,17587.0,99.2994,99.4376,99.1334,99.3086,17587.0
2023-06-12 11:30:00,107.77,107.77,107.52,107.59,38007.0,99.3455,99.3455,99.115,99.1795,38007.0
2023-06-12 12:00:00,107.64,107.72,107.53,107.66,6507.0,99.2256,99.2994,99.1242,99.2441,6507.0
2023-06-12 12:30:00,107.62,107.84,107.57,107.68,8128.0,99.2072,99.41,99.1611,99.2625,8128.0
2023-06-12 13:00:00,107.68,107.71,107.6,107.64,4300.0,99.2625,99.2901,99.1887,99.2256,4300.0
2023-06-12 13:30:00,107.65,107.84,107.57,107.7,7485.0,99.2348,99.41,99.1611,99.2809,7485.0
2023-06-12 14:00:00,107.74,108.05,107.7,107.81,9871.0,99.3178,99.6036,99.2809,99.3823,9871.0
2023-06-12 14:30:00,107.78,107.88,107.66,107.83,15295.0,99.3547,99.4469,99.2441,99.4008,15295.0
2023-06-12 15:00:00,107.86,108.33,107.86,108.24,22258.0,99.4284,99.8617,99.4284,99.7787,22258.0
2023-06-12 15:30:00,108.26,108.34,107.79,107.79,79262.0,99.7972,99.8709,99.3639,99.3639,79262.0
2023-06-13 09:30:00,108.36,108.42,107.63,108.19,54259.0,99.8893,99.9446,99.2164,99.7326,54259.0
2023-06-13 10:00:00,108.16,108.36,107.69,108.28,43382.0,99.705,99.8893,99.2717,99.8156,43382.0
2023-06-13 10:30:00,108.3,108.94,108.24,108.74,16490.0,99.834,100.424,99.7787,100.2396,16490.0
2023-06-13 11:00:00,108.78,108.88,108.52,108.88,13665.0,100.2765,100.3687,100.0368,100.3687,13665.0
2023-06-13 11:30:00,108.87,109.22,108.86,109.17,17393.0,100.3595,100.6821,100.3502,100.636,17393.0
2023-06-13 12:00:00,109.18,109.7,109.16,109.52,30285.0,100.6452,101.1246,100.6268,100.9587,30285.0
2023-06-13 12:30:00,109.61,109.64,109.08,109.08,11566.0,101.0416,101.0693,100.5531,100.5531,11566.0
2023-06-13 13:00:00,109.08,109.23,108.86,108.91,24588.0,100.5531,100.6913,100.3502,100.3963,24588.0
2023-06-13 13:30:00,108.88,109.16,108.81,108.97,12786.0,100.3687,100.6268,100.3042,100.4517,12786.0
2023-06-13 14:00:00,108.94,109.04,108.88,108.9,8967.0,100.424,100.5162,100.3687,100.3871,8967.0
2023-06-13 14:30:00,108.87,108.88,108.73,108.88,15016.0,100.3595,100.3687,100.2304,100.3687,15016.0
2023-06-13 15:00:00,108.88,109.13,108.84,108.92,14849.0,100.3687,100.5991,100.3318,100.4056,14849.0
2023-06-13 15:30:00,108.92,109.52,108.88,109.12,109049.0,100.4056,100.9587,100.3687,100.5899,109049.0
2023-06-14 09:30:00,109.69,110.59,109.32,110.36,68884.0,101.1154,101.945,100.7743,101.733,68884.0
2023-06-14 10:00:00,110.37,110.92,110.35,110.43,43546.0,101.7422,102.2492,101.7238,101.7975,43546.0
2023-06-14 10:30:00,110.34,110.43,109.66,109.88,83372.0,101.7146,101.7975,101.0877,101.2905,83372.0
2023-06-14 11:00:00,109.88,110.67,109.88,110.46,65238.0,101.2905,102.0188,101.2905,101.8252,65238.0
2023-06-14 11:30:00,110.47,110.69,110.43,110.55,24141.0,101.8344,102.0372,101.7975,101.9081,24141.0
2023-06-14 12:00:00,110.57,110.7,110.37,110.39,24984.0,101.9266,102.0464,101.7422,101.7606,24984.0
2023-06-14 12:30:00,110.39,110.46,109.97,110.02,12302.0,101.7606,101.8252,101.3735,101.4196,12302.0
2023-06-14 13:00:00,109.93,110.04,109.8,109.94,16670.0,101.3366,101.438,101.2168,101.3458,16670.0
2023-06-14 13:30:00,109.96,110.0,109.71,109.72,41063.0,101.3643,101.4011,101.1338,101.143,41063.0
2023-06-14 14:00:00,109.7,109.7,109.07,109.46,71975.0,101.1246,101.1246,100.5438,100.9033,71975.0
2023-06-14 14:30:00,109.43,109.88,109.24,109.67,32740.0,100.8757,101.2905,100.7005,101.0969,32740.0
2023-06-14 15:00:00,109.7,109.98,109.54,109.55,68525.0,101.1246,101.3827,100.9771,100.9863,68525.0
2023-06-14 15:30:00,109.54,110.59,109.47,110.59,86230.0,100.9771,101.945,100.9126,101.945,86230.0
2023-06-15 09:30:00,110.35,110.89,110.17,110.34,37681.0,101.7238,102.2216,101.5578,101.7146,37681.0
2023-06-15 10:00:00,110.53,110.72,110.12,110.62,122113.0,101.8897,102.0649,101.5118,101.9727,122113.0
2023-06-15 10:30:00,110.55,110.61,110.31,110.41,18606.0,101.9081,101.9634,101.6869,101.7791,18606.0
2023-06-15 11:00:00,110.43,110.57,110.43,110.57,4950.0,101.7975,101.9266,101.7975,101.9266,4950.0
2023-06-15 11:30:00,110.47,110.72,110.46,110.59,7264.0,101.8344,102.0649,101.8252,101.945,7264.0
2023-06-15 12:00:00,110.58,110.63,110.36,110.4,5860.0,101.9358,101.9819,101.733,101.7699,5860.0
2023-06-15 12:30:00,110.39,110.46,110.29,110.32,15214.0,101.7606,101.8252,101.6685,101.6961,15214.0
2023-06-15 13:00:00,110.34,110.47,110.28,110.44,22753.0,101.7146,101.8344,101.6592,101.8067,22753.0
2023-06-15 13:30:00,110.46,110.5,110.39,110.45,5694.0,101.8252,101.862,101.7606,101.816,5694.0
2023-06-15 14:00:00,110.44,110.52,110.39,110.47,21049.0,101.8067,101.8805,101.7606,101.8344,21049.0
2023-06-15 14:30:00,110.49,110.53,110.34,110.45,25858.0,101.8528,101.8897,101.7146,101.816,25858.0
2023-06-15 15:00:00,110.47,110.74,110.45,110.63,23475.0,101.8344,102.0833,101.816,101.9819,23475.0
2023-06-15 15:30:00,110.62,110.78,110.34,110.47,68805.0,101.9727,102.1202,101.7146,101.8344,68805.0
2023-06-16 09:30:00,110.75,110.79,110.18,110.71,4515.0,102.0925,102.1294,101.5671,102.0556,4515.0
2023-06-16 10:00:00,110.84,110.92,110.38,110.6,13220.0,102.1755,102.2492,101.7514,101.9542,13220.0
2023-06-16 10:30:00,110.66,110.85,110.5,110.68,17102.0,102.0095,102.1847,101.862,102.028,17102.0
2023-06-16 11:00:00,110.74,111.65,110.67,111.13,12099.0,102.0833,102.9222,102.0188,102.4428,12099.0
2023-06-16 11:30:00,111.29,111.29,110.82,111.2,11615.0,102.5903,102.5903,102.157,102.5073,11615.0
2023-06-16 12:00:00,111.15,111.39,111.12,111.31,9431.0,102.4612,102.6825,102.4336,102.6087,9431.0
2023-06-16 12:30:00,111.36,111.63,111.29,111.6,7858.0,102.6548,102.9037,102.5903,102.8761,7858.0
2023-06-16 13:00:00,111.61,111.69,111.53,111.64,11926.0,102.8853,102.959,102.8115,102.9129,11926.0
2023-06-16 13:30:00,111.62,111.74,111.25,111.3,6696.0,102.8945,103.0051,102.5534,102.5995,6696.0
2023-06-16 14:00:00,111.39,111.39,111.1,111.2,4461.0,102.6825,102.6825,102.4151,102.5073,4461.0
2023-06-16 14:30:00,111.21,111.4,111.1,111.19,9442.0,102.5165,102.6917,102.4151,102.4981,9442.0
2023-06-16 15:00:00,111.23,111.3,111.08,111.08,13999.0,102.535,102.5995,102.3967,102.3967,13999.0
2023-06-16 15:30:00,111.08,111.3,110.92,111.29,60679.0,102.3967,102.5995,102.2492,102.5903,60679.0
2023-06-20 09:30:00,111.37,111.72,110.63,111.02,46330.0,102.664,102.9867,101.9819,102.3414,46330.0
2023-06-20 10:00:00,111.02,111.1,110.86,110.99,53615.0,102.3414,102.4151,102.1939,102.3137,53615.0
2023-06-20 10:30:00,111.0,111.02,110.64,110.64,36384.0,102.323,102.3414,101.9911,101.9911,36384.0
2023-06-20 11:00:00,110.64,110.8,110.43,110.62,21191.0,101.9911,102.1386,101.7975,101.9727,21191.0
2023-06-20 11:30:00,110.65,110.84,110.6,110.72,14967.0,102.0003,102.1755,101.9542,102.0649,14967.0
2023-06-20 12:00:00,110.71,110.73,110.42,110.7,9332.0,102.0556,102.0741,101.7883,102.0464,9332.0
2023-06-20 12:30:00,110.7,110.71,110.45,110.51,14098.0,102.0464,102.0556,101.816,101.8713,14098.0
2023-06-20 13:00:00,110.51,110.53,110.38,110.42,7464.0,101.8713,101.8897,101.7514,101.7883,7464.0
2023-06-20 13:30:00,110.42,110.57,110.4,110.5,12227.0,101.7883,101.9266,101.7699,101.862,12227.0
2023-06-20 14:00:00,110.51,110.56,110.41,110.54,14725.0,101.8713,101.9174,101.7791,101.8989,14725.0
2023-06-20 14:30:00,110.52,110.52,110.26,110.32,30643.0,101.8805,101.8805,101.6408,101.6961,30643.0
2023-06-20 15:00:00,110.33,110.46,110.28,110.43,33356.0,101.7053,101.8252,101.6592,101.7975,33356.0
2023-06-20 15:30:00,110.48,110.52,110.16,110.18,136003.0,101.8436,101.8805,101.5486,101.5671,136003.0
2023-06-21 09:30:00,109.92,109.92,108.69,109.43,19164.0,101.3274,101.3274,100.1935,100.8757,19164.0
2023-06-21 10:00:00,109.39,109.73,109.39,109.56,28276.0,100.8388,101.1522,100.8388,100.9955,28276.0
2023-06-21 10:30:00,109.53,110.12,109.5,110.0,39430.0,100.9679,101.5118,100.9402,101.4011,39430.0
2023-06-21 11:00:00,110.02,110.12,109.88,110.12,20290.0,101.4196,101.5118,101.2905,101.5118,20290.0
2023-06-21 11:30:00,110.19,110.38,110.17,110.23,9097.0,101.5763,101.7514,101.5578,101.6132,9097.0
2023-06-21 12:00:00,110.26,110.55,110.17,110.31,17943.0,101.6408,101.9081,101.5578,101.6869,17943.0
2023-06-21 12:30:00,110.28,110.73,110.28,110.55,13899.0,101.6592,102.0741,101.6592,101.9081,13899.0
2023-06-21 13:00:00,110.59,111.0,110.51,110.73,11854.0,101.945,102.323,101.8713,102.0741,11854.0
2023-06-21 13:30:00,110.72,110.75,110.43,110.43,42590.0,102.0649,102.0925,101.7975,101.7975,42590.0
2023-06-21 14:00:00,110.46,110.51,110.21,110.25,22129.0,101.8252,101.8713,101.5947,101.6316,22129.0
2023-06-21 14:30:00,110.25,110.36,110.15,110.3,28659.0,101.6316,101.733,101.5394,101.6777,28659.0
2023-06-21 15:00:00,110.31,110.32,109.83,109.87,37879.0,101.6869,101.6961,101.2444,101.2813,37879.0
2023-06-21 15:30:00,109.93,109.98,109.38,109.41,161053.0,101.3366,101.3827,100.8296,100.8573,161053.0
2023-06-22 09:30:00,109.42,109.44,108.7,109.44,11632.0,100.8665,100.8849,100.2028,100.8849,11632.0
2023-06-22 10:00:00,109.37,109.51,108.77,109.23,14551.0,100.8204,100.9494,100.2673,100.6913,14551.0
2023-06-22 10:30:00,109.26,109.47,109.2,109.39,10125.0,100.719,100.9126,100.6637,100.8388,10125.0
2023-06-22 11:00:00,109.45,109.49,108.88,109.04,29450.0,100.8941,100.931,100.3687,100.5162,29450.0
2023-06-22 11:30:00,109.08,109.64,109.08,109.59,10810.0,100.5531,101.0693,100.5531,101.0232,10810.0
2023-06-22 12:00:00,109.53,109.92,109.52,109.88,6225.0,100.9679,101.3274,100.9587,101.2905,6225.0
2023-06-22 12:30:00,109.9,109.99,109.76,109.88,10969.0,101.309,101.3919,101.1799,101.2905,10969.0
2023-06-22 13:00:00,109.85,109.91,109.74,109.9,7508.0,101.2629,101.3182,101.1615,101.309,7508.0
2023-06-22 13:30:00,109.92,109.92,109.8,109.84,3856.0,101.3274,101.3274,101.2168,101.2536,3856.0
2023-06-22 14:00:00,109.89,110.13,109.77,109.8,11871.0,101.2997,101.521,101.1891,101.2168,11871.0
2023-06-22 14:30:00,109.8,109.87,109.64,109.84,9599.0,101.2168,101.2813,101.0693,101.2536,9599.0
2023-06-22 15:00:00,109.84,109.95,109.82,109.82,13005.0,101.2536,101.355,101.2352,101.2352,13005.0
2023-06-22 15:30:00,109.81,110.34,109.77,110.12,96069.0,101.226,101.7146,101.1891,101.5118,96069.0
2023-06-23 09:30:00,109.6,110.01,108.91,109.88,28902.0,101.0324,101.4104,100.3963,101.2905,28902.0
2023-06-23 10:00:00,109.92,110.07,109.88,110.02,13213.0,101.3274,101.4657,101.2905,101.4196,13213.0
2023-06-23 10:30:00,110.01,110.11,109.85,109.91,27201.0,101.4104,101.5025,101.2629,101.3182,27201.0
2023-06-23 11:00:00,109.98,110.0,109.79,109.95,8000.0,101.3827,101.4011,101.2075,101.355,8000.0
2023-06-23 11:30:00,109.95,110.1,109.78,109.92,23011.0,101.355,101.4933,101.1983,101.3274,23011.0
2023-06-23 12:00:00,109.91,109.96,109.78,109.87,9926.0,101.3182,101.3643,101.1983,101.2813,9926.0
2023-06-23 12:30:00,109.88,109.91,109.68,109.89,10296.0,101.2905,101.3182,101.1061,101.2997,10296.0
2023-06-23 13:00:00,109.89,110.13,109.77,109.98,21980.0,101.2997,101.521,101.1891,101.3827,21980.0
2023-06-23 13:30:00,110.01,110.01,109.64,109.85,9251.0,101.4104,101.4104,101.0693,101.2629,9251.0
2023-06-23 14:00:00,109.9,109.92,109.72,109.73,6300.0,101.309,101.3274,101.143,101.1522,6300.0
2023-06-23 14:30:00,109.75,109.75,109.02,109.02,15891.0,101.1707,101.1707,100.4977,100.4977,15891.0
2023-06-23 15:00:00,109.05,109.13,108.77,108.82,12523.0,100.5254,100.5991,100.2673,100.3134,12523.0
2023-06-23 15:30:00,108.81,108.81,107.92,108.08,62260.0,100.3042,100.3042,99.4837,99.6312,62260.0
2023-06-26 09:30:00,108.2,108.99,108.2,108.98,34074.0,99.7418,100.4701,99.7418,100.4609,34074.0
2023-06-26 10:00:00,108.95,109.22,108.64,108.79,11965.0,100.4332,100.6821,100.1474,100.2857,11965.0
2023-06-26 10:30:00,108.8,108.83,108.15,108.7,37907.0,100.2949,100.3226,99.6958,100.2028,37907.0
2023-06-26 11:00:00,108.66,108.79,108.59,108.65,12925.0,100.1659,100.2857,100.1014,100.1567,12925.0
2023-06-26 11:30:00,108.68,108.92,108.52,108.82,12949.0,100.1843,100.4056,100.0368,100.3134,12949.0
2023-06-26 12:00:00,108.7,109.42,108.7,109.01,19621.0,100.2028,100.8665,100.2028,100.4885,19621.0
2023-06-26 12:30:00,109.0,109.13,108.52,108.84,12000.0,100.4793,100.5991,100.0368,100.3318,12000.0
2023-06-26 13:00:00,108.88,108.91,108.55,108.55,19279.0,100.3687,100.3963,100.0645,100.0645,19279.0
2023-06-26 13:30:00,108.55,108.67,108.44,108.66,8618.0,100.0645,100.1751,99.9631,100.1659,8618.0
2023-06-26 14:00:00,108.65,108.75,108.36,108.42,35751.0,100.1567,100.2488,99.8893,99.9446,35751.0
2023-06-26 14:30:00,108.44,108.44,108.21,108.44,4739.0,99.9631,99.9631,99.7511,99.9631,4739.0
2023-06-26 15:00:00,108.53,108.59,108.49,108.49,4235.0,100.046,100.1014,100.0092,100.0092,4235.0
2023-06-26 15:30:00,108.48,108.54,107.97,108.14,22688.0,100.0,100.0553,99.5298,99.6865,22688.0
2023-06-27 09:30:00,109.0,109.32,108.6,108.79,10680.0,100.4793,100.7743,100.1106,100.2857,10680.0
2023-06-27 10:00:00,108.87,108.98,108.76,108.84,23120.0,100.3595,100.4609,100.2581,100.3318,23120.0
2023-06-27 10:30:00,108.86,108.95,108.63,108.63,15113.0,100.3502,100.4332,100.1382,100.1382,15113.0
2023-06-27 11:00:00,108.68,108.97,108.45,108.96,14383.0,100.1843,100.4517,99.9723,100.4424,14383.0
2023-06-27 11:30:00,108.96,109.65,108.96,109.55,17834.0,100.4424,101.0785,100.4424,100.9863,17834.0
2023-06-27 12:00:00,109.56,109.56,109.22,109.37,26681.0,100.9955,100.9955,100.6821,100.8204,26681.0
2023-06-27 12:30:00,109.39,109.68,109.35,109.64,27179.0,100.8388,101.1061,100.8019,101.0693,27179.0
2023-06-27 13:00:00,109.61,109.97,109.47,109.83,32236.0,101.0416,101.3735,100.9126,101.2444,32236.0
2023-06-27 13:30:00,109.83,110.27,109.74,110.04,22875.0,101.2444,101.65,101.1615,101.438,22875.0
2023-06-27 14:00:00,110.06,110.36,110.04,110.23,35360.0,101.4564,101.733,101.438,101.6132,35360.0
2023-06-27 14:30:00,110.21,110.49,110.2,110.49,41578.0,101.5947,101.8528,101.5855,101.8528,41578.0
2023-06-27 15:00:00,110.5,110.53,109.98,110.14,46029.0,101.862,101.8897,101.3827,101.5302,46029.0
2023-06-27 15:30:00,110.12,110.78,109.98,110.75,179676.0,101.5118,102.1202,101.3827,102.0925,179676.0
2023-06-28 09:30:00,110.2,111.03,110.16,110.87,11799.0,101.5855,102.3506,101.5486,102.2031,11799.0
2023-06-28 10:00:00,110.66,110.66,110.25,110.29,26862.0,102.0095,102.0095,101.6316,101.6685,26862.0
2023-06-28 10:30:00,110.32,110.39,109.5,109.63,12534.0,101.6961,101.7606,100.9402,101.0601,12534.0
2023-06-28 11:00:00,109.65,109.92,109.59,109.7,11455.0,101.0785,101.3274,101.0232,101.1246,11455.0
2023-06-28 11:30:00,109.72,109.72,109.26,109.37,20132.0,101.143,101.143,100.719,100.8204,20132.0
2023-06-28 12:00:00,109.37,109.37,108.74,108.87,30237.0,100.8204,100.8204,100.2396,100.3595,30237.0
2023-06-28 12:30:00,108.88,108.98,108.79,108.94,14151.0,100.3687,100.4609,100.2857,100.424,14151.0
2023-06-28 13:00:00,108.94,109.35,108.93,109.35,15328.0,100.424,100.8019,100.4148,100.8019,15328.0
2023-06-28 13:30:00,109.34,109.46,109.3,109.44,11833.0,100.7927,100.9033,100.7559,100.8849,11833.0
2023-06-28 14:00:00,109.48,109.96,109.44,109.8,17686.0,100.9218,101.3643,100.8849,101.2168,17686.0
2023-06-28 14:30:00,109.81,109.9,109.65,109.84,27731.0,101.226,101.309,101.0785,101.2536,27731.0
2023-06-28 15:00:00,109.84,109.89,109.73,109.81,39779.0,101.2536,101.2997,101.1522,101.226,39779.0
2023-06-28 15:30:00,109.8,109.91,109.56,109.87,98063.0,101.2168,101.3182,100.9955,101.2813,98063.0
2023-06-29 09:30:00,109.27,109.72,108.93,109.51,21500.0,100.7282,101.143,100.4148,100.9494,21500.0
2023-06-29 10:00:00,109.5,109.51,109.15,109.37,7606.0,100.9402,100.9494,100.6176,100.8204,7606.0
2023-06-29 10:30:00,109.39,109.41,109.22,109.35,7433.0,100.8388,100.8573,100.6821,100.8019,7433.0
2023-06-29 11:00:00,109.32,109.66,109.25,109.66,11481.0,100.7743,101.0877,100.7098,101.0877,11481.0
2023-06-29 11:30:00,109.72,110.31,109.63,110.13,11262.0,101.143,101.6869,101.0601,101.521,11262.0
2023-06-29 12:00:00,110.13,110.36,110.12,110.17,22239.0,101.521,101.733,101.5118,101.5578,22239.0
2023-06-29 12:30:00,110.17,110.18,109.82,109.92,15473.0,101.5578,101.5671,101.2352,101.3274,15473.0
2023-06-29 13:00:00,109.88,110.0,109.81,109.86,22285.0,101.2905,101.4011,101.226,101.2721,22285.0
2023-06-29 13:30:00,109.86,109.91,109.77,109.83,15477.0,101.2721,101.3182,101.1891,101.2444,15477.0
2023-06-29 14:00:00,109.81,109.97,109.8,109.97,12841.0,101.226,101.3735,101.2168,101.3735,12841.0
2023-06-29 14:30:00,109.98,110.06,109.87,109.98,26196.0,101.3827,101.4564,101.2813,101.3827,26196.0
2023-06-29 15:00:00,109.99,110.28,109.9,110.22,38699.0,101.3919,101.6592,101.309,101.6039,38699.0
2023-06-29 15:30:00,110.27,110.86,110.26,110.59,130303.0,101.65,102.1939,101.6408,101.945,130303.0
2023-06-30 09:30:00,110.99,111.17,110.45,111.01,16354.0,102.3137,102.4797,101.816,102.3322,16354.0
2023-06-30 10:00:00,110.92,110.92,110.18,110.3,18903.0,102.2492,102.2492,101.5671,101.6777,18903.0
2023-06-30 10:30:00,110.37,110.49,110.18,110.35,40605.0,101.7422,101.8528,101.5671,101.7238,40605.0
2023-06-30 11:00:00,110.41,110.5,110.25,110.45,16010.0,101.7791,101.862,101.6316,101.816,16010.0
2023-06-30 11:30:00,110.47,110.76,110.44,110.45,22078.0,101.8344,102.1017,101.8067,101.816,22078.0
2023-06-30 12:00:00,110.44,110.48,109.96,110.44,18785.0,101.8067,101.8436,101.3643,101.8067,18785.0
2023-06-30 12:30:00,110.44,110.75,110.44,110.64,17287.0,101.8067,102.0925,101.8067,101.9911,17287.0
2023-06-30 13:00:00,110.64,110.99,110.64,110.84,10779.0,101.9911,102.3137,101.9911,102.1755,10779.0
2023-06-30 13:30:00,110.84,111.02,110.8,110.93,19115.0,102.1755,102.3414,102.1386,102.2584,19115.0
2023-06-30 14:00:00,110.92,111.03,110.8,110.94,20154.0,102.2492,102.3506,102.1386,102.2677,20154.0
2023-06-30 14:30:00,110.92,111.14,110.9,110.91,26168.0,102.2492,102.452,102.2308,102.24,26168.0
2023-06-30 15:00:00,110.92,110.97,110.85,110.97,25072.0,102.2492,102.2953,102.1847,102.2953,25072.0
2023-06-30 15:30:00,110.97,111.1,110.51,110.8,122230.0,102.2953,102.4151,101.8713,102.1386,122230.0
2023-07-03 09:30:00,110.8,113.49,110.8,113.31,37198.0,102.1386,104.6183,102.1386,104.4524,37198.0
2023-07-03 10:00:00,113.45,113.59,112.66,112.98,34031.0,104.5814,104.7105,103.8532,104.1482,34031.0
2023-07-03 10:30:00,113.07,113.22,112.2,112.31,44703.0,104.2311,104.3694,103.4292,103.5306,44703.0
2023-07-03 11:00:00,112.4,112.5,112.21,112.43,16003.0,103.6135,103.7057,103.4384,103.6412,16003.0
2023-07-03 11:30:00,112.42,112.76,112.4,112.7,16196.0,103.632,103.9454,103.6135,103.8901,16196.0
2023-07-03 12:00:00,112.68,112.71,112.05,112.17,14647.0,103.8716,103.8993,103.2909,103.4015,14647.0
2023-07-03 12:30:00,112.12,112.34,111.92,112.09,31280.0,103.3554,103.5582,103.171,103.3278,31280.0
2023-07-05 09:30:00,112.0,112.22,110.74,111.32,14572.0,103.2448,103.4476,102.0833,102.6179,14572.0
2023-07-05 10:00:00,111.47,111.92,111.43,111.9,6454.0,102.7562,103.171,102.7193,103.1526,6454.0
2023-07-05 10:30:00,111.93,112.1,111.36,111.43,6244.0,103.1803,103.337,102.6548,102.7193,6244.0
2023-07-05 11:00:00,111.45,111.78,111.45,111.69,5309.0,102.7378,103.042,102.7378,102.959,5309.0
2023-07-05 11:30:00,111.71,111.72,111.47,111.48,3786.0,102.9775,102.9867,102.7562,102.7654,3786.0
2023-07-05 12:00:00,111.47,111.47,111.35,111.45,3547.0,102.7562,102.7562,102.6456,102.7378,3547.0
2023-07-05 12:30:00,111.44,111.48,111.32,111.38,13023.0,102.7286,102.7654,102.6179,102.6733,13023.0
2023-07-05 13:00:00,111.41,111.74,111.37,111.73,8667.0,102.7009,103.0051,102.664,102.9959,8667.0
2023-07-05 13:30:00,111.73,111.95,111.58,111.72,9294.0,102.9959,103.1987,102.8576,102.9867,9294.0
2023-07-05 14:00:00,111.78,111.93,111.7,111.82,15171.0,103.042,103.1803,102.9682,103.0789,15171.0
2023-07-05 14:30:00,111.82,111.92,111.78,111.92,4335.0,103.0789,103.171,103.042,103.171,4335.0
2023-07-05 15:00:00,111.92,111.95,111.69,111.72,11996.0,103.171,103.1987,102.959,102.9867,11996.0
2023-07-05 15:30:00,111.71,111.98,111.59,111.97,36440.0,102.9775,103.2264,102.8668,103.2171,36440.0
2023-07-06 09:30:00,111.03,111.32,110.53,110.64,102203.0,102.3506,102.6179,101.8897,101.9911,102203.0
2023-07-06 10:00:00,110.72,110.72,109.98,110.46,11458.0,102.0649,102.0649,101.3827,101.8252,11458.0
2023-07-06 10:30:00,110.37,110.37,109.81,110.15,13803.0,101.7422,101.7422,101.226,101.5394,13803.0
2023-07-06 11:00:00,110.14,110.19,109.57,109.83,18715.0,101.5302,101.5763,101.0047,101.2444,18715.0
2023-07-06 11:30:00,109.83,109.85,109.54,109.6,5326.0,101.2444,101.2629,100.9771,101.0324,5326.0
2023-07-06 12:00:00,109.65,109.77,109.41,109.52,6599.0,101.0785,101.1891,100.8573,100.9587,6599.0
2023-07-06 12:30:00,109.53,109.78,109.39,109.74,8429.0,100.9679,101.1983,100.8388,101.1615,8429.0
2023-07-06 13:00:00,109.74,110.31,109.74,110.07,6442.0,101.1615,101.6869,101.1615,101.4657,6442.0
2023-07-06 13:30:00,110.08,110.19,109.99,110.14,4512.0,101.4749,101.5763,101.3919,101.5302,4512.0
2023-07-06 14:00:00,110.11,110.19,109.89,109.95,5845.0,101.5025,101.5763,101.2997,101.355,5845.0
2023-07-06 14:30:00,110.06,110.13,109.84,109.95,5734.0,101.4564,101.521,101.2536,101.355,5734.0
2023-07-06 15:00:00,110.01,110.29,109.88,110.24,10167.0,101.4104,101.6685,101.2905,101.6224,10167.0
2023-07-06 15:30:00,110.28,110.47,110.07,110.38,42923.0,101.6592,101.8344,101.4657,101.7514,42923.0
2023-07-07 09:30:00,110.34,111.95,110.34,111.66,12400.0,101.7146,103.1987,101.7146,102.9314,12400.0
2023-07-07 10:00:00,111.65,112.1,111.57,111.89,10582.0,102.9222,103.337,102.8484,103.1434,10582.0
2023-07-07 10:30:00,111.9,111.97,111.57,111.57,6738.0,103.1526,103.2171,102.8484,102.8484,6738.0
2023-07-07 11:00:00,111.48,111.66,111.31,111.66,4482.0,102.7654,102.9314,102.6087,102.9314,4482.0
2023-07-07 11:30:00,111.63,111.63,111.35,111.52,4333.0,102.9037,102.9037,102.6456,102.8023,4333.0
2023-07-07 12:00:00,111.51,111.79,111.45,111.76,4210.0,102.7931,103.0512,102.7378,103.0236,4210.0
2023-07-07 12:30:00,111.72,111.88,111.55,111.61,4295.0,102.9867,103.1342,102.83,102.8853,4295.0
2023-07-07 13:00:00,111.58,111.58,111.43,111.44,2539.0,102.8576,102.8576,102.7193,102.7286,2539.0
2023-07-07 13:30:00,111.46,111.46,111.13,111.19,4465.0,102.747,102.747,102.4428,102.4981,4465.0
2023-07-07 14:00:00,111.2,111.27,111.03,111.18,8740.0,102.5073,102.5719,102.3506,102.4889,8740.0
2023-07-07 14:30:00,111.17,111.3,111.05,111.26,9930.0,102.4797,102.5995,102.3691,102.5626,9930.0
2023-07-07 15:00:00,111.27,111.4,111.22,111.22,5219.0,102.5719,102.6917,102.5258,102.5258,5219.0
2023-07-07 15:30:00,111.28,111.42,111.0,111.18,28351.0,102.5811,102.7101,102.323,102.4889,28351.0
2023-07-10 09:30:00,111.18,111.6,111.04,111.23,6833.0,102.4889,102.8761,102.3598,102.535,6833.0
2023-07-10 10:00:00,111.16,111.28,110.42,110.64,6880.0,102.4705,102.5811,101.7883,101.9911,6880.0
2023-07-10 10:30:00,110.61,110.72,110.45,110.52,9999.0,101.9634,102.0649,101.816,101.8805,9999.0
2023-07-10 11:00:00,110.5,110.59,110.14,110.16,10938.0,101.862,101.945,101.5302,101.5486,10938.0
2023-07-10 11:30:00,110.18,110.18,109.69,110.08,9217.0,101.5671,101.5671,101.1154,101.4749,9217.0
2023-07-10 12:00:00,110.13,110.19,109.9,110.09,4373.0,101.521,101.5763,101.309,101.4841,4373.0
2023-07-10 12:30:00,110.1,110.13,109.86,110.02,8594.0,101.4933,101.521,101.2721,101.4196,8594.0
2023-07-10 13:00:00,110.02,110.11,109.93,109.93,6368.0,101.4196,101.5025,101.3366,101.3366,6368.0
2023-07-10 13:30:00,109.92,109.93,109.76,109.76,6704.0,101.3274,101.3366,101.1799,101.1799,6704.0
2023-07-10 14:00:00,109.69,109.78,109.69,109.77,4333.0,101.1154,101.1983,101.1154,101.1891,4333.0
2023-07-10 14:30:00,109.8,109.8,109.3,109.39,17588.0,101.2168,101.2168,100.7559,100.8388,17588.0
2023-07-10 15:00:00,109.39,109.4,109.16,109.22,14312.0,100.8388,100.848,100.6268,100.6821,14312.0
2023-07-10 15:30:00,109.28,109.28,108.85,109.01,97768.0,100.7374,100.7374,100.341,100.4885,97768.0
2023-07-11 09:30:00,108.87,109.1,106.88,107.74,153059.0,100.3595,100.5715,98.525,99.3178,153059.0
2023-07-11 10:00:00,107.85,107.94,106.93,107.23,13319.0,99.4192,99.5022,98.5711,98.8477,13319.0
2023-07-11 10:30:00,107.24,107.52,107.22,107.46,11924.0,98.8569,99.115,98.8385,99.0597,11924.0
2023-07-11 11:00:00,107.46,107.96,107.46,107.65,14781.0,99.0597,99.5206,99.0597,99.2348,14781.0
2023-07-11 11:30:00,107.65,107.82,107.4,107.63,14843.0,99.2348,99.3915,99.0044,99.2164,14843.0
2023-07-11 12:00:00,107.65,107.74,107.44,107.66,22540.0,99.2348,99.3178,99.0413,99.2441,22540.0
2023-07-11 12:30:00,107.66,107.87,107.62,107.82,19799.0,99.2441,99.4376,99.2072,99.3915,19799.0
2023-07-11 13:00:00,107.84,108.03,107.7,108.03,11918.0,99.41,99.5851,99.2809,99.5851,11918.0
2023-07-11 13:30:00,108.05,108.59,108.05,108.48,11512.0,99.6036,100.1014,99.6036,100.0,11512.0
2023-07-11 14:00:00,108.48,108.68,108.32,108.68,14549.0,100.0,100.1843,99.8525,100.1843,14549.0
2023-07-11 14:30:00,108.7,108.72,108.47,108.61,13695.0,100.2028,100.2212,99.9907,100.1198,13695.0
2023-07-11 15:00:00,108.62,108.86,108.45,108.7,321893.0,100.129,100.3502,99.9723,100.2028,321893.0
2023-07-11 15:30:00,108.72,109.31,108.62,109.23,187897.0,100.2212,100.7651,100.129,100.6913,187897.0
2023-07-12 09:30:00,110.16,110.46,109.81,110.29,15023.0,101.5486,101.8252,101.226,101.6685,15023.0
2023-07-12 10:00:00,110.1,110.28,109.32,109.32,22620.0,101.4933,101.6592,100.7743,100.7743,22620.0
2023-07-12 10:30:00,109.36,110.1,109.2,109.68,32997.0,100.8112,101.4933,100.6637,101.1061,32997.0
2023-07-12 11:00:00,109.61,109.68,109.31,109.64,13936.0,101.0416,101.1061,100.7651,101.0693,13936.0
2023-07-12 11:30:00,109.67,109.8,109.46,109.72,21392.0,101.0969,101.2168,100.9033,101.143,21392.0
2023-07-12 12:00:00,109.7,109.8,109.55,109.56,11042.0,101.1246,101.2168,100.9863,100.9955,11042.0
2023-07-12 12:30:00,109.56,109.68,109.47,109.54,6914.0,100.9955,101.1061,100.9126,100.9771,6914.0
2023-07-12 13:00:00,109.54,109.71,109.46,109.66,10786.0,100.9771,101.1338,100.9033,101.0877,10786.0
2023-07-12 13:30:00,109.69,109.78,109.56,109.58,8748.0,101.1154,101.1983,100.9955,101.014,8748.0
2023-07-12 14:00:00,109.54,109.67,109.39,109.48,5533.0,100.9771,101.0969,100.8388,100.9218,5533.0
2023-07-12 14:30:00,109.46,109.5,109.26,109.49,8983.0,100.9033,100.9402,100.719,100.931,8983.0
2023-07-12 15:00:00,109.46,109.46,109.1,109.27,8073.0,100.9033,100.9033,100.5715,100.7282,8073.0
2023-07-12 15:30:00,109.28,109.33,108.97,109.03,46901.0,100.7374,100.7835,100.4517,100.507,46901.0
2023-07-13 09:30:00,108.8,109.21,108.79,109.06,24808.0,100.2949,100.6729,100.2857,100.5346,24808.0
2023-07-13 10:00:00,109.0,109.49,108.82,109.48,61355.0,100.4793,100.931,100.3134,100.9218,61355.0
2023-07-13 10:30:00,109.54,110.22,109.53,109.75,51577.0,100.9771,101.6039,100.9679,101.1707,51577.0
2023-07-13 11:00:00,109.73,109.98,109.55,109.77,32204.0,101.1522,101.3827,100.9863,101.1891,32204.0
2023-07-13 11:30:00,109.71,109.97,109.57,109.89,30743.0,101.1338,101.3735,101.0047,101.2997,30743.0
2023-07-13 12:00:00,109.86,109.87,109.55,109.69,12019.0,101.2721,101.2813,100.9863,101.1154,12019.0
2023-07-13 12:30:00,109.7,109.73,109.47,109.51,19740.0,101.1246,101.1522,100.9126,100.9494,19740.0
2023-07-13 13:00:00,109.5,109.51,109.31,109.33,20437.0,100.9402,100.9494,100.7651,100.7835,20437.0
2023-07-13 13:30:00,109.33,109.33,109.01,109.17,31229.0,100.7835,100.7835,100.4885,100.636,31229.0
2023-07-13 14:00:00,109.18,109.18,108.9,108.91,13252.0,100.6452,100.6452,100.3871,100.3963,13252.0
2023-07-13 14:30:00,108.87,108.9,108.32,108.32,12291.0,100.3595,100.3871,99.8525,99.8525,12291.0
2023-07-13 15:00:00,108.29,108.51,108.24,108.49,32639.0,99.8248,100.0276,99.7787,100.0092,32639.0
2023-07-13 15:30:00,108.48,108.53,108.05,108.13,103645.0,100.0,100.046,99.6036,99.6773,103645.0
2023-07-14 09:30:00,108.19,108.25,106.59,107.58,19121.0,99.7326,99.7879,98.2577,99.1703,19121.0
2023-07-14 10:00:00,107.56,108.2,107.48,108.2,78816.0,99.1519,99.7418,99.0781,99.7418,78816.0
2023-07-14 10:30:00,108.22,108.49,108.11,108.48,35484.0,99.7603,100.0092,99.6589,100.0,35484.0
2023-07-14 11:00:00,108.48,109.0,108.41,108.78,15674.0,100.0,100.4793,99.9354,100.2765,15674.0
2023-07-14 11:30:00,108.8,108.83,108.26,108.73,20620.0,100.2949,100.3226,99.7972,100.2304,20620.0
2023-07-14 12:00:00,108.69,108.79,108.5,108.6,16517.0,100.1935,100.2857,100.0184,100.1106,16517.0
2023-07-14 12:30:00,108.6,108.62,108.08,108.19,22964.0,100.1106,100.129,99.6312,99.7326,22964.0
2023-07-14 13:00:00,108.22,108.37,108.22,108.3,11686.0,99.7603,99.8986,99.7603,99.834,11686.0
2023-07-14 13:30:00,108.33,108.83,108.3,108.61,14893.0,99.8617,100.3226,99.834,100.1198,14893.0
2023-07-14 14:00:00,108.59,108.65,108.44,108.49,13691.0,100.1014,100.1567,99.9631,100.0092,13691.0
2023-07-14 14:30:00,108.51,108.74,108.51,108.66,23366.0,100.0276,100.2396,100.0276,100.1659,23366.0
2023-07-14 15:00:00,108.64,108.66,108.35,108.51,30069.0,100.1474,100.1659,99.8801,100.0276,30069.0
2023-07-14 15:30:00,108.51,108.59,108.17,108.42,49095.0,100.0276,100.1014,99.7142,99.9446,49095.0
2023-07-17 09:30:00,108.45,109.1,108.13,109.03,18673.0,99.9723,100.5715,99.6773,100.507,18673.0
2023-07-17 10:00:00,109.07,109.57,108.88,108.88,7549.0,100.5438,101.0047,100.3687,100.3687,7549.0
2023-07-17 10:30:00,108.9,108.93,108.41,108.44,35635.0,100.3871,100.4148,99.9354,99.9631,35635.0
2023-07-17 11:00:00,108.39,108.52,108.28,108.3,3075.0,99.917,100.0368,99.8156,99.834,3075.0
2023-07-17 11:30:00,108.3,108.32,107.74,107.74,6175.0,99.834,99.8525,99.3178,99.3178,6175.0
2023-07-17 12:00:00,107.75,108.64,107.75,108.54,34492.0,99.327,100.1474,99.327,100.0553,34492.0
2023-07-17 12:30:00,108.66,108.66,108.35,108.5,3829.0,100.1659,100.1659,99.8801,100.0184,3829.0
2023-07-17 13:00:00,108.48,108.64,108.45,108.51,5704.0,100.0,100.1474,99.9723,100.0276,5704.0
2023-07-17 13:30:00,108.43,108.57,108.4,108.51,5392.0,99.9539,100.0829,99.9262,100.0276,5392.0
2023-07-17 14:00:00,108.49,108.53,108.42,108.51,5883.0,100.0092,100.046,99.9446,100.0276,5883.0
2023-07-17 14:30:00,108.52,108.6,108.44,108.48,10858.0,100.0368,100.1106,99.9631,100.0,10858.0
2023-07-17 15:00:00,108.47,108.61,108.44,108.5,10424.0,99.9907,100.1198,99.9631,100.0184,10424.0
2023-07-17 15:30:00,108.53,108.65,108.2,108.45,42237.0,100.046,100.1567,99.7418,99.9723,42237.0
2023-07-18 09:30:00,108.66,109.1,107.79,108.57,28083.0,100.1659,100.5715,99.3639,100.0829,28083.0
2023-07-18 10:00:00,108.62,108.74,108.17,108.38,23408.0,100.129,100.2396,99.7142,99.9078,23408.0
2023-07-18 10:30:00,108.37,108.51,108.27,108.44,12408.0,99.8986,100.0276,99.8064,99.9631,12408.0
2023-07-18 11:00:00,108.47,108.63,108.38,108.38,15142.0,99.9907,100.1382,99.9078,99.9078,15142.0
2023-07-18 11:30:00,108.47,108.49,108.2,108.38,5361.0,99.9907,100.0092,99.7418,99.9078,5361.0
2023-07-18 12:00:00,108.43,108.73,108.32,108.44,14880.0,99.9539,100.2304,99.8525,99.9631,14880.0
2023-07-18 12:30:00,108.49,108.5,108.2,108.29,11584.0,100.0092,100.0184,99.7418,99.8248,11584.0
2023-07-18 13:00:00,108.24,108.46,108.22,108.39,11856.0,99.7787,99.9815,99.7603,99.917,11856.0
2023-07-18 13:30:00,108.4,108.63,108.31,108.31,10513.0,99.9262,100.1382,99.8432,99.8432,10513.0
2023-07-18 14:00:00,108.34,108.5,108.26,108.41,20359.0,99.8709,100.0184,99.7972,99.9354,20359.0
2023-07-18 14:30:00,108.41,108.55,108.38,108.45,26335.0,99.9354,100.0645,99.9078,99.9723,26335.0
2023-07-18 15:00:00,108.44,108.53,108.32,108.47,13534.0,99.9631,100.046,99.8525,99.9907,13534.0
2023-07-18 15:30:00,108.46,108.49,108.14,108.22,76811.0,99.9815,100.0092,99.6865,99.7603,76811.0
2023-07-19 09:30:00,108.87,109.64,108.72,109.1,13671.0,100.3595,101.0693,100.2212,100.5715,13671.0
2023-07-19 10:00:00,109.12,109.14,108.44,108.44,8986.0,100.5899,100.6084,99.9631,99.9631,8986.0
2023-07-19 10:30:00,108.46,108.46,107.77,108.0,13731.0,99.9815,99.9815,99.3455,99.5575,13731.0
2023-07-19 11:00:00,107.98,108.56,107.91,108.56,35783.0,99.539,100.0737,99.4745,100.0737,35783.0
2023-07-19 11:30:00,108.51,108.67,108.29,108.4,33823.0,100.0276,100.1751,99.8248,99.9262,33823.0
2023-07-19 12:00:00,108.43,108.54,108.36,108.54,13019.0,99.9539,100.0553,99.8893,100.0553,13019.0
2023-07-19 12:30:00,108.66,108.66,108.4,108.61,21565.0,100.1659,100.1659,99.9262,100.1198,21565.0
2023-07-19 13:00:00,108.58,108.7,108.5,108.5,32010.0,100.0921,100.2028,100.0184,100.0184,32010.0
2023-07-19 13:30:00,108.53,108.53,108.33,108.48,6313.0,100.046,100.046,99.8617,100.0,6313.0
2023-07-19 14:00:00,108.44,108.48,108.24,108.27,6928.0,99.9631,100.0,99.7787,99.8064,6928.0
2023-07-19 14:30:00,108.12,108.22,108.0,108.02,5354.0,99.6681,99.7603,99.5575,99.5759,5354.0
2023-07-19 15:00:00,108.04,108.39,108.01,108.39,6782.0,99.5943,99.917,99.5667,99.917,6782.0
2023-07-19 15:30:00,108.36,108.38,108.05,108.19,28120.0,99.8893,99.9078,99.6036,99.7326,28120.0
2023-07-20 09:30:00,108.0,108.85,107.3,108.44,25799.0,99.5575,100.341,98.9122,99.9631,25799.0
2023-07-20 10:00:00,108.27,108.51,108.24,108.37,3934.0,99.8064,100.0276,99.7787,99.8986,3934.0
2023-07-20 10:30:00,108.41,108.46,108.07,108.08,4301.0,99.9354,99.9815,99.622,99.6312,4301.0
2023-07-20 11:00:00,108.1,108.46,108.1,108.33,4133.0,99.6497,99.9815,99.6497,99.8617,4133.0
2023-07-20 11:30:00,108.34,108.34,107.84,108.09,8865.0,99.8709,99.8709,99.41,99.6404,8865.0
2023-07-20 12:00:00,108.09,108.27,107.97,108.08,19713.0,99.6404,99.8064,99.5298,99.6312,19713.0
2023-07-20 12:30:00,108.01,108.1,107.98,107.98,8303.0,99.5667,99.6497,99.539,99.539,8303.0
2023-07-20 13:00:00,107.98,108.12,107.98,108.1,4219.0,99.539,99.6681,99.539,99.6497,4219.0
2023-07-20 13:30:00,108.08,108.09,107.94,108.0,13136.0,99.6312,99.6404,99.5022,99.5575,13136.0
2023-07-20 14:00:00,107.98,108.02,107.67,107.68,16206.0,99.539,99.5759,99.2533,99.2625,16206.0
2023-07-20 14:30:00,107.69,107.77,107.65,107.7,15236.0,99.2717,99.3455,99.2348,99.2809,15236.0
2023-07-20 15:00:00,107.7,107.75,107.67,107.71,14332.0,99.2809,99.327,99.2533,99.2901,14332.0
2023-07-20 15:30:00,107.71,108.06,107.66,107.98,28297.0,99.2901,99.6128,99.2441,99.539,28297.0
2023-07-21 09:30:00,108.5,108.84,108.1,108.58,3743.0,100.0184,100.3318,99.6497,100.0921,3743.0
2023-07-21 10:00:00,108.57,108.68,108.28,108.32,3000.0,100.0829,100.1843,99.8156,99.8525,3000.0
2023-07-21 10:30:00,108.34,108.48,107.97,108.03,3841.0,99.8709,100.0,99.5298,99.5851,3841.0
2023-07-21 11:00:00,108.05,108.29,107.9,108.29,8939.0,99.6036,99.8248,99.4653,99.8248,8939.0
2023-07-21 11:30:00,108.36,108.54,108.23,108.24,18952.0,99.8893,100.0553,99.7695,99.7787,18952.0
2023-07-21 12:00:00,108.32,108.36,107.75,107.81,7126.0,99.8525,99.8893,99.327,99.3823,7126.0
2023-07-21 12:30:00,107.83,107.83,107.63,107.64,4616.0,99.4008,99.4008,99.2164,99.2256,4616.0
2023-07-21 13:00:00,107.66,108.03,107.56,108.03,5523.0,99.2441,99.5851,99.1519,99.5851,5523.0
2023-07-21 13:30:00,108.18,108.46,108.17,108.45,9045.0,99.7234,99.9815,99.7142,99.9723,9045.0
2023-07-21 14:00:00,108.5,108.54,108.37,108.4,9362.0,100.0184,100.0553,99.8986,99.9262,9362.0
2023-07-21 14:30:00,108.43,108.99,108.39,108.88,13140.0,99.9539,100.4701,99.917,100.3687,13140.0
2023-07-21 15:00:00,108.88,108.92,108.43,108.62,7547.0,100.3687,100.4056,99.9539,100.129,7547.0
2023-07-21 15:30:00,108.64,108.89,108.55,108.63,33648.0,100.1474,100.3779,100.0645,100.1382,33648.0
2023-07-24 09:30:00,108.66,109.58,108.15,109.42,13685.0,100.1659,101.014,99.6958,100.8665,13685.0
2023-07-24 10:00:00,109.48,109.48,108.82,109.17,17690.0,100.9218,100.9218,100.3134,100.636,17690.0
2023-07-24 10:30:00,109.17,109.17,108.9,109.0,12496.0,100.636,100.636,100.3871,100.4793,12496.0
2023-07-24 11:00:00,108.97,109.13,108.95,109.02,8666.0,100.4517,100.5991,100.4332,100.4977,8666.0
2023-07-24 11:30:00,109.05,109.06,108.88,109.05,18827.0,100.5254,100.5346,100.3687,100.5254,18827.0
2023-07-24 12:00:00,109.05,109.16,108.98,109.02,13562.0,100.5254,100.6268,100.4609,100.4977,13562.0
2023-07-24 12:30:00,108.98,109.16,108.47,108.53,12437.0,100.4609,100.6268,99.9907,100.046,12437.0
2023-07-24 13:00:00,108.53,108.73,108.45,108.63,9741.0,100.046,100.2304,99.9723,100.1382,9741.0
2023-07-24 13:30:00,108.6,108.6,108.06,108.06,8513.0,100.1106,100.1106,99.6128,99.6128,8513.0
2023-07-24 14:00:00,108.06,108.31,108.01,108.17,16465.0,99.6128,99.8432,99.5667,99.7142,16465.0
2023-07-24 14:30:00,108.14,108.17,107.93,108.17,14871.0,99.6865,99.7142,99.4929,99.7142,14871.0
2023-07-24 15:00:00,108.19,108.22,107.96,108.06,13577.0,99.7326,99.7603,99.5206,99.6128,13577.0
2023-07-24 15:30:00,108.03,108.05,107.79,108.03,41888.0,99.5851,99.6036,99.3639,99.5851,41888.0
2023-07-25 09:30:00,108.49,108.89,108.22,108.89,6425.0,100.0092,100.3779,99.7603,100.3779,6425.0
2023-07-25 10:00:00,108.92,109.42,108.92,109.02,9812.0,100.4056,100.8665,100.4056,100.4977,9812.0
2023-07-25 10:30:00,109.04,109.23,108.88,109.11,11070.0,100.5162,100.6913,100.3687,100.5807,11070.0
2023-07-25 11:00:00,109.11,109.27,108.87,109.04,8061.0,100.5807,100.7282,100.3595,100.5162,8061.0
2023-07-25 11:30:00,109.05,109.35,109.02,109.1,7374.0,100.5254,100.8019,100.4977,100.5715,7374.0
2023-07-25 12:00:00,109.1,109.14,108.68,108.71,11167.0,100.5715,100.6084,100.1843,100.212,11167.0
2023-07-25 12:30:00,108.73,108.97,108.71,108.9,4075.0,100.2304,100.4517,100.212,100.3871,4075.0
2023-07-25 13:00:00,108.9,108.91,108.76,108.77,6363.0,100.3871,100.3963,100.2581,100.2673,6363.0
2023-07-25 13:30:00,108.77,108.93,108.74,108.93,2097.0,100.2673,100.4148,100.2396,100.4148,2097.0
2023-07-25 14:00:00,108.93,109.0,108.87,108.89,4001.0,100.4148,100.4793,100.3595,100.3779,4001.0
2023-07-25 14:30:00,108.95,109.0,108.82,108.83,6411.0,100.4332,100.4793,100.3134,100.3226,6411.0
2023-07-25 15:00:00,108.8,108.85,108.41,108.41,12537.0,100.2949,100.341,99.9354,99.9354,12537.0
2023-07-25 15:30:00,108.42,108.71,108.29,108.29,38472.0,99.9446,100.212,99.8248,99.8248,38472.0
2023-07-26 09:30:00,108.42,109.13,107.74,108.68,4717.0,99.9446,100.5991,99.3178,100.1843,4717.0
2023-07-26 10:00:00,108.67,108.67,108.03,108.05,1861.0,100.1751,100.1751,99.5851,99.6036,1861.0
2023-07-26 10:30:00,108.04,108.47,107.87,108.47,7548.0,99.5943,99.9907,99.4376,99.9907,7548.0
2023-07-26 11:00:00,108.47,108.47,108.02,108.02,8828.0,99.9907,99.9907,99.5759,99.5759,8828.0
2023-07-26 11:30:00,108.05,108.17,107.99,108.1,5148.0,99.6036,99.7142,99.5483,99.6497,5148.0
2023-07-26 12:00:00,108.1,108.17,107.72,107.73,7659.0,99.6497,99.7142,99.2994,99.3086,7659.0
2023-07-26 12:30:00,107.77,108.9,107.77,108.77,16848.0,99.3455,100.3871,99.3455,100.2673,16848.0
2023-07-26 13:00:00,108.83,109.16,108.82,109.06,20449.0,100.3226,100.6268,100.3134,100.5346,20449.0
2023-07-26 13:30:00,109.07,109.07,108.63,108.63,13982.0,100.5438,100.5438,100.1382,100.1382,13982.0
2023-07-26 14:00:00,108.56,108.9,108.45,108.71,22285.0,100.0737,100.3871,99.9723,100.212,22285.0
2023-07-26 14:30:00,108.76,109.14,108.74,108.9,29938.0,100.2581,100.6084,100.2396,100.3871,29938.0
2023-07-26 15:00:00,108.83,108.96,108.45,108.95,18954.0,100.3226,100.4424,99.9723,100.4332,18954.0
2023-07-26 15:30:00,108.91,109.53,108.78,109.2,71625.0,100.3963,100.9679,100.2765,100.6637,71625.0
2023-07-27 09:30:00,108.38,109.68,108.38,109.41,10184.0,99.9078,101.1061,99.9078,100.8573,10184.0
2023-07-27 10:00:00,109.43,110.35,109.26,110.35,15412.0,100.8757,101.7238,100.719,101.7238,15412.0
2023-07-27 10:30:00,110.3,110.65,110.12,110.54,7922.0,101.6777,102.0003,101.5118,101.8989,7922.0
2023-07-27 11:00:00,110.57,110.96,110.13,110.16,10377.0,101.9266,102.2861,101.521,101.5486,10377.0
2023-07-27 11:30:00,110.22,110.59,110.19,110.36,14382.0,101.6039,101.945,101.5763,101.733,14382.0
2023-07-27 12:00:00,110.39,110.96,110.37,110.95,9523.0,101.7606,102.2861,101.7422,102.2769,9523.0
2023-07-27 12:30:00,110.95,111.16,110.76,110.85,8328.0,102.2769,102.4705,102.1017,102.1847,8328.0
2023-07-27 13:00:00,110.81,111.16,110.72,111.16,12893.0,102.1478,102.4705,102.0649,102.4705,12893.0
2023-07-27 13:30:00,111.18,111.34,111.07,111.27,9713.0,102.4889,102.6364,102.3875,102.5719,9713.0
2023-07-27 14:00:00,111.26,111.26,110.9,110.93,6978.0,102.5626,102.5626,102.2308,102.2584,6978.0
2023-07-27 14:30:00,110.76,110.76,110.41,110.7,11376.0,102.1017,102.1017,101.7791,102.0464,11376.0
2023-07-27 15:00:00,110.64,110.94,110.53,110.76,10895.0,101.9911,102.2677,101.8897,102.1017,10895.0
2023-07-27 15:30:00,110.73,110.92,110.56,110.73,79810.0,102.0741,102.2492,101.9174,102.0741,79810.0
2023-07-28 09:30:00,111.42,113.6,111.42,113.04,21908.0,102.7101,104.7197,102.7101,104.2035,21908.0
2023-07-28 10:00:00,113.02,114.48,113.02,114.09,41102.0,104.1851,105.5309,104.1851,105.1714,41102.0
2023-07-28 10:30:00,114.11,114.11,113.05,113.33,17327.0,105.1898,105.1898,104.2127,104.4708,17327.0
2023-07-28 11:00:00,113.42,113.57,113.28,113.32,11064.0,104.5538,104.6921,104.4247,104.4616,11064.0
2023-07-28 11:30:00,113.32,113.43,112.75,113.43,24041.0,104.4616,104.563,103.9362,104.563,24041.0
2023-07-28 12:00:00,113.38,113.56,112.78,113.05,24358.0,104.5169,104.6828,103.9638,104.2127,24358.0
2023-07-28 12:30:00,113.05,113.68,113.02,113.53,14180.0,104.2127,104.7935,104.1851,104.6552,14180.0
2023-07-28 13:00:00,113.54,113.55,113.37,113.4,13034.0,104.6644,104.6736,104.5077,104.5354,13034.0
2023-07-28 13:30:00,113.42,113.7,113.29,113.67,10970.0,104.5538,104.8119,104.4339,104.7842,10970.0
2023-07-28 14:00:00,113.68,113.82,113.48,113.52,15618.0,104.7935,104.9225,104.6091,104.646,15618.0
2023-07-28 14:30:00,113.52,113.68,113.24,113.54,18802.0,104.646,104.7935,104.3879,104.6644,18802.0
2023-07-28 15:00:00,113.54,113.79,113.43,113.79,12378.0,104.6644,104.8949,104.563,104.8949,12378.0
2023-07-28 15:30:00,113.83,113.95,113.62,113.81,52253.0,104.9317,105.0424,104.7382,104.9133,52253.0
2023-07-31 09:30:00,113.29,114.16,113.29,113.73,42406.0,104.4339,105.2359,104.4339,104.8396,42406.0
2023-07-31 10:00:00,113.62,113.81,113.48,113.51,8746.0,104.7382,104.9133,104.6091,104.6368,8746.0
2023-07-31 10:30:00,113.51,113.87,113.47,113.82,11447.0,104.6368,104.9686,104.5999,104.9225,11447.0
2023-07-31 11:00:00,113.83,113.85,113.43,113.53,5536.0,104.9317,104.9502,104.563,104.6552,5536.0
2023-07-31 11:30:00,113.54,113.64,112.96,113.25,19399.0,104.6644,104.7566,104.1297,104.3971,19399.0
2023-07-31 12:00:00,113.22,113.54,113.18,113.36,6365.0,104.3694,104.6644,104.3325,104.4985,6365.0
2023-07-31 12:30:00,113.34,113.35,112.67,112.81,13434.0,104.48,104.4893,103.8624,103.9915,13434.0
2023-07-31 13:00:00,112.87,113.09,112.78,113.09,6186.0,104.0468,104.2496,103.9638,104.2496,6186.0
2023-07-31 13:30:00,113.12,113.43,113.1,113.38,19557.0,104.2772,104.563,104.2588,104.5169,19557.0
2023-07-31 14:00:00,113.4,113.53,113.24,113.24,3766.0,104.5354,104.6552,104.3879,104.3879,3766.0
2023-07-31 14:30:00,113.25,113.37,113.13,113.26,11512.0,104.3971,104.5077,104.2865,104.4063,11512.0
2023-07-31 15:00:00,113.25,113.4,113.17,113.4,17311.0,104.3971,104.5354,104.3233,104.5354,17311.0
2023-07-31 15:30:00,113.39,113.43,113.24,113.24,40550.0,104.5261,104.563,104.3879,104.3879,40550.0
2023-08-01 09:30:00,113.03,113.57,112.76,113.55,11030.0,104.1943,104.6921,103.9454,104.6736,11030.0
2023-08-01 10:00:00,113.54,113.67,112.95,113.01,19661.0,104.6644,104.7842,104.1205,104.1758,19661.0
2023-08-01 10:30:00,112.93,113.18,112.91,113.05,37988.0,104.1021,104.3325,104.0837,104.2127,37988.0
2023-08-01 11:00:00,113.05,113.21,112.37,112.62,23785.0,104.2127,104.3602,103.5859,103.8163,23785.0
2023-08-01 11:30:00,112.58,112.96,112.5,112.73,42418.0,103.7795,104.1297,103.7057,103.9177,42418.0
2023-08-01 12:00:00,112.71,112.77,112.31,112.37,12985.0,103.8993,103.9546,103.5306,103.5859,12985.0
2023-08-01 12:30:00,112.38,112.48,112.23,112.34,5800.0,103.5951,103.6873,103.4568,103.5582,5800.0
2023-08-01 13:00:00,112.38,112.54,112.36,112.36,6069.0,103.5951,103.7426,103.5766,103.5766,6069.0
2023-08-01 13:30:00,112.36,112.49,112.28,112.29,6787.0,103.5766,103.6965,103.5029,103.5121,6787.0
2023-08-01 14:00:00,112.29,112.44,112.17,112.2,6027.0,103.5121,103.6504,103.4015,103.4292,6027.0
2023-08-01 14:30:00,112.21,112.52,112.02,112.52,10210.0,103.4384,103.7241,103.2632,103.7241,10210.0
2023-08-01 15:00:00,112.52,112.54,112.38,112.42,5486.0,103.7241,103.7426,103.5951,103.632,5486.0
2023-08-01 15:30:00,112.48,112.6,112.2,112.31,29201.0,103.6873,103.7979,103.4292,103.5306,29201.0
2023-08-02 09:30:00,112.1,112.1,111.23,111.27,86434.0,103.337,103.337,102.535,102.5719,86434.0
2023-08-02 10:00:00,111.27,111.5,110.89,111.09,16689.0,102.5719,102.7839,102.2216,102.4059,16689.0
2023-08-02 10:30:00,111.09,111.23,110.48,110.55,19441.0,102.4059,102.535,101.8436,101.9081,19441.0
2023-08-02 11:00:00,110.63,110.96,110.26,110.54,86449.0,101.9819,102.2861,101.6408,101.8989,86449.0
2023-08-02 11:30:00,110.45,110.55,110.05,110.25,23407.0,101.816,101.9081,101.4472,101.6316,23407.0
2023-08-02 12:00:00,110.25,110.39,110.14,110.37,30385.0,101.6316,101.7606,101.5302,101.7422,30385.0
2023-08-02 12:30:00,110.39,110.42,110.24,110.24,10198.0,101.7606,101.7883,101.6224,101.6224,10198.0
2023-08-02 13:00:00,110.28,110.53,110.21,110.36,9125.0,101.6592,101.8897,101.5947,101.733,9125.0
2023-08-02 13:30:00,110.35,110.67,110.3,110.3,8891.0,101.7238,102.0188,101.6777,101.6777,8891.0
2023-08-02 14:00:00,110.27,110.47,110.24,110.45,9484.0,101.65,101.8344,101.6224,101.816,9484.0
2023-08-02 14:30:00,110.47,110.49,109.75,109.77,9014.0,101.8344,101.8528,101.1707,101.1891,9014.0
2023-08-02 15:00:00,109.78,109.86,109.22,109.51,15838.0,101.1983,101.2721,100.6821,100.9494,15838.0
2023-08-02 15:30:00,109.52,109.96,109.21,109.88,63113.0,100.9587,101.3643,100.6729,101.2905,63113.0
2023-08-03 09:30:00,109.33,109.33,108.12,108.14,14756.0,100.7835,100.7835,99.6681,99.6865,14756.0
2023-08-03 10:00:00,108.33,108.33,107.13,107.28,17357.0,99.8617,99.8617,98.7555,98.8938,17357.0
2023-08-03 10:30:00,107.32,108.0,107.12,107.48,12371.0,98.9306,99.5575,98.7463,99.0781,12371.0
2023-08-03 11:00:00,107.49,108.27,107.33,108.19,12750.0,99.0873,99.8064,98.9399,99.7326,12750.0
2023-08-03 11:30:00,108.16,108.6,107.94,108.49,16395.0,99.705,100.1106,99.5022,100.0092,16395.0
2023-08-03 12:00:00,108.34,108.84,108.0,108.6,32422.0,99.8709,100.3318,99.5575,100.1106,32422.0
2023-08-03 12:30:00,108.7,109.23,108.52,109.11,46495.0,100.2028,100.6913,100.0368,100.5807,46495.0
2023-08-03 13:00:00,109.07,109.07,108.66,108.67,36640.0,100.5438,100.5438,100.1659,100.1751,36640.0
2023-08-03 13:30:00,108.7,109.05,108.56,108.82,32433.0,100.2028,100.5254,100.0737,100.3134,32433.0
2023-08-03 14:00:00,108.82,109.55,108.82,109.49,22609.0,100.3134,100.9863,100.3134,100.931,22609.0
2023-08-03 14:30:00,109.53,109.57,109.26,109.32,12190.0,100.9679,101.0047,100.719,100.7743,12190.0
2023-08-03 15:00:00,109.33,109.53,109.12,109.32,13879.0,100.7835,100.9679,100.5899,100.7743,13879.0
2023-08-03 15:30:00,109.34,109.82,109.34,109.81,78393.0,100.7927,101.2352,100.7927,101.226,78393.0
2023-08-04 09:30:00,110.5,110.94,109.76,109.87,32675.0,101.862,102.2677,101.1799,101.2813,32675.0
2023-08-04 10:00:00,109.86,110.25,109.85,110.21,15305.0,101.2721,101.6316,101.2629,101.5947,15305.0
2023-08-04 10:30:00,110.2,111.43,110.2,111.34,16384.0,101.5855,102.7193,101.5855,102.6364,16384.0
2023-08-04 11:00:00,111.23,111.78,111.17,111.69,13331.0,102.535,103.042,102.4797,102.959,13331.0
2023-08-04 11:30:00,111.65,112.02,111.37,111.37,27996.0,102.9222,103.2632,102.664,102.664,27996.0
2023-08-04 12:00:00,111.36,111.55,110.83,110.99,16435.0,102.6548,102.83,102.1663,102.3137,16435.0
2023-08-04 12:30:00,110.99,111.77,110.99,111.61,12918.0,102.3137,103.0328,102.3137,102.8853,12918.0
2023-08-04 13:00:00,111.62,111.73,111.46,111.54,10455.0,102.8945,102.9959,102.747,102.8207,10455.0
2023-08-04 13:30:00,111.55,111.62,110.97,110.98,11633.0,102.83,102.8945,102.2953,102.3045,11633.0
2023-08-04 14:00:00,110.99,111.13,110.3,110.56,11476.0,102.3137,102.4428,101.6777,101.9174,11476.0
2023-08-04 14:30:00,110.63,110.94,110.6,110.67,10180.0,101.9819,102.2677,101.9542,102.0188,10180.0
2023-08-04 15:00:00,110.63,110.76,110.58,110.75,10021.0,101.9819,102.1017,101.9358,102.0925,10021.0
2023-08-04 15:30:00,110.78,111.01,110.62,110.73,50860.0,102.1202,102.3322,101.9727,102.0741,50860.0
2023-08-07 09:30:00,110.56,110.98,110.47,110.94,10472.0,101.9174,102.3045,101.8344,102.2677,10472.0
2023-08-07 10:00:00,110.97,112.11,110.97,112.11,17284.0,102.2953,103.3462,102.2953,103.3462,17284.0
2023-08-07 10:30:00,112.13,112.37,111.74,111.88,32207.0,103.3646,103.5859,103.0051,103.1342,32207.0
2023-08-07 11:00:00,111.88,112.59,111.63,112.59,9494.0,103.1342,103.7887,102.9037,103.7887,9494.0
2023-08-07 11:30:00,112.52,112.63,112.32,112.53,8759.0,103.7241,103.8255,103.5398,103.7334,8759.0
2023-08-07 12:00:00,112.56,112.73,112.5,112.61,15575.0,103.761,103.9177,103.7057,103.8071,15575.0
2023-08-07 12:30:00,112.63,112.87,112.5,112.5,8008.0,103.8255,104.0468,103.7057,103.7057,8008.0
2023-08-07 13:00:00,112.55,112.71,112.02,112.06,19678.0,103.7518,103.8993,103.2632,103.3001,19678.0
2023-08-07 13:30:00,112.07,112.5,112.06,112.47,19170.0,103.3093,103.7057,103.3001,103.6781,19170.0
2023-08-07 14:00:00,112.5,112.68,112.37,112.68,22020.0,103.7057,103.8716,103.5859,103.8716,22020.0
2023-08-07 14:30:00,112.7,112.85,112.53,112.83,14133.0,103.8901,104.0283,103.7334,104.0099,14133.0
2023-08-07 15:00:00,112.79,113.02,112.64,112.72,25197.0,103.973,104.1851,103.8348,103.9085,25197.0
2023-08-07 15:30:00,112.65,113.2,112.59,113.2,91977.0,103.844,104.351,103.7887,104.351,91977.0
2023-08-08 09:30:00,112.82,113.13,111.56,112.01,22304.0,104.0007,104.2865,102.8392,103.254,22304.0
2023-08-08 10:00:00,111.93,112.15,111.47,111.84,36294.0,103.1803,103.3831,102.7562,103.0973,36294.0
2023-08-08 10:30:00,111.78,111.94,111.49,111.81,18817.0,103.042,103.1895,102.7747,103.0696,18817.0
2023-08-08 11:00:00,111.84,112.86,111.84,112.77,12502.0,103.0973,104.0376,103.0973,103.9546,12502.0
2023-08-08 11:30:00,112.74,112.75,112.37,112.56,11847.0,103.9269,103.9362,103.5859,103.761,11847.0
2023-08-08 12:00:00,112.59,112.76,112.56,112.76,18473.0,103.7887,103.9454,103.761,103.9454,18473.0
2023-08-08 12:30:00,112.77,113.09,112.72,112.82,10812.0,103.9546,104.2496,103.9085,104.0007,10812.0
2023-08-08 13:00:00,112.82,112.85,111.79,112.51,32166.0,104.0007,104.0283,103.0512,103.7149,32166.0
2023-08-08 13:30:00,112.49,112.59,112.28,112.28,22987.0,103.6965,103.7887,103.5029,103.5029,22987.0
2023-08-08 14:00:00,112.35,112.5,112.26,112.45,29929.0,103.5674,103.7057,103.4845,103.6596,29929.0
2023-08-08 14:30:00,112.43,112.46,112.18,112.34,21490.0,103.6412,103.6688,103.4107,103.5582,21490.0
2023-08-08 15:00:00,112.34,112.37,112.21,112.27,18383.0,103.5582,103.5859,103.4384,103.4937,18383.0
2023-08-08 15:30:00,112.25,113.01,112.25,113.0,197493.0,103.4752,104.1758,103.4752,104.1666,197493.0
2023-08-09 09:30:00,113.19,113.19,111.88,112.23,14626.0,104.3418,104.3418,103.1342,103.4568,14626.0
2023-08-09 10:00:00,112.3,112.41,112.1,112.28,31349.0,103.5213,103.6227,103.337,103.5029,31349.0
2023-08-09 10:30:00,112.29,112.46,111.92,112.33,24613.0,103.5121,103.6688,103.171,103.549,24613.0
2023-08-09 11:00:00,112.34,112.52,112.11,112.15,20682.0,103.5582,103.7241,103.3462,103.3831,20682.0
2023-08-09 11:30:00,112.11,112.4,111.96,112.11,21597.0,103.3462,103.6135,103.2079,103.3462,21597.0
2023-08-09 12:00:00,112.12,112.94,112.12,112.86,13898.0,103.3554,104.1113,103.3554,104.0376,13898.0
2023-08-09 12:30:00,112.86,112.86,112.56,112.73,11505.0,104.0376,104.0376,103.761,103.9177,11505.0
2023-08-09 13:00:00,112.7,113.19,112.7,112.92,15135.0,103.8901,104.3418,103.8901,104.0929,15135.0
2023-08-09 13:30:00,112.9,112.99,112.73,112.8,15777.0,104.0744,104.1574,103.9177,103.9823,15777.0
2023-08-09 14:00:00,112.79,112.81,112.21,112.25,25520.0,103.973,103.9915,103.4384,103.4752,25520.0
2023-08-09 14:30:00,112.25,112.71,112.22,112.66,17861.0,103.4752,103.8993,103.4476,103.8532,17861.0
2023-08-09 15:00:00,112.64,112.69,112.44,112.5,17842.0,103.8348,103.8809,103.6504,103.7057,17842.0
2023-08-09 15:30:00,112.54,112.95,112.48,112.95,44611.0,103.7426,104.1205,103.6873,104.1205,44611.0
2023-08-10 09:30:00,113.26,114.17,113.18,114.07,25071.0,104.4063,105.2452,104.3325,105.153,25071.0
2023-08-10 10:00:00,113.95,114.33,113.88,114.12,23664.0,105.0424,105.3927,104.9778,105.1991,23664.0
2023-08-10 10:30:00,114.06,114.07,113.41,113.81,17360.0,105.1438,105.153,104.5446,104.9133,17360.0
2023-08-10 11:00:00,113.78,114.0,113.52,114.0,8632.0,104.8856,105.0884,104.646,105.0884,8632.0
2023-08-10 11:30:00,113.97,114.17,113.64,113.77,10915.0,105.0608,105.2452,104.7566,104.8764,10915.0
2023-08-10 12:00:00,113.74,113.75,113.19,113.39,12470.0,104.8488,104.858,104.3418,104.5261,12470.0
2023-08-10 12:30:00,113.29,113.42,112.93,112.94,16194.0,104.4339,104.5538,104.1021,104.1113,16194.0
2023-08-10 13:00:00,112.95,113.09,112.85,112.93,8478.0,104.1205,104.2496,104.0283,104.1021,8478.0
2023-08-10 13:30:00,112.94,112.94,112.56,112.64,7222.0,104.1113,104.1113,103.761,103.8348,7222.0
2023-08-10 14:00:00,112.57,112.69,112.29,112.36,12198.0,103.7702,103.8809,103.5121,103.5766,12198.0
2023-08-10 14:30:00,112.26,112.51,111.97,112.51,18595.0,103.4845,103.7149,103.2171,103.7149,18595.0
2023-08-10 15:00:00,112.45,112.46,112.02,112.14,14231.0,103.6596,103.6688,103.2632,103.3738,14231.0
2023-08-10 15:30:00,112.1,112.41,111.92,112.41,42420.0,103.337,103.6227,103.171,103.6227,42420.0
2023-08-11 09:30:00,112.5,113.93,111.98,113.74,17968.0,103.7057,105.0239,103.2264,104.8488,17968.0
2023-08-11 10:00:00,113.81,114.06,113.6,113.6,4777.0,104.9133,105.1438,104.7197,104.7197,4777.0
2023-08-11 10:30:00,113.59,113.72,112.96,113.08,7173.0,104.7105,104.8303,104.1297,104.2404,7173.0
2023-08-11 11:00:00,113.14,113.17,112.69,112.78,27251.0,104.2957,104.3233,103.8809,103.9638,27251.0
2023-08-11 11:30:00,112.73,113.34,112.66,112.78,53543.0,103.9177,104.48,103.8532,103.9638,53543.0
2023-08-11 12:00:00,113.12,113.39,112.97,113.01,22155.0,104.2772,104.5261,104.139,104.1758,22155.0
2023-08-11 12:30:00,113.08,113.09,112.63,112.81,12224.0,104.2404,104.2496,103.8255,103.9915,12224.0
2023-08-11 13:00:00,112.8,112.84,112.24,112.48,11264.0,103.9823,104.0191,103.466,103.6873,11264.0
2023-08-11 13:30:00,112.5,112.56,112.09,112.09,6453.0,103.7057,103.761,103.3278,103.3278,6453.0
2023-08-11 14:00:00,112.13,112.24,111.62,111.82,8075.0,103.3646,103.466,102.8945,103.0789,8075.0
2023-08-11 14:30:00,111.8,111.86,111.08,111.27,9549.0,103.0604,103.1157,102.3967,102.5719,9549.0
2023-08-11 15:00:00,111.36,111.72,111.04,111.39,27111.0,102.6548,102.9867,102.3598,102.6825,27111.0
2023-08-11 15:30:00,111.41,111.81,111.3,111.72,34746.0,102.7009,103.0696,102.5995,102.9867,34746.0
2023-08-14 09:30:00,111.09,111.55,110.28,111.55,11777.0,102.4059,102.83,101.6592,102.83,11777.0
2023-08-14 10:00:00,111.7,112.74,111.69,112.61,17685.0,102.9682,103.9269,102.959,103.8071,17685.0
2023-08-14 10:30:00,112.64,112.74,112.09,112.58,35977.0,103.8348,103.9269,103.3278,103.7795,35977.0
2023-08-14 11:00:00,112.62,112.93,112.44,112.83,7187.0,103.8163,104.1021,103.6504,104.0099,7187.0
2023-08-14 11:30:00,113.05,113.66,112.94,113.62,13325.0,104.2127,104.775,104.1113,104.7382,13325.0
2023-08-14 12:00:00,113.62,113.93,112.92,113.13,12290.0,104.7382,105.0239,104.0929,104.2865,12290.0
2023-08-14 12:30:00,113.13,113.57,112.69,113.5,11214.0,104.2865,104.6921,103.8809,104.6275,11214.0
2023-08-14 13:00:00,113.54,113.99,113.51,113.99,8796.0,104.6644,105.0792,104.6368,105.0792,8796.0
2023-08-14 13:30:00,114.09,114.09,113.23,113.3,23605.0,105.1714,105.1714,104.3786,104.4432,23605.0
2023-08-14 14:00:00,113.2,113.49,113.0,113.05,16882.0,104.351,104.6183,104.1666,104.2127,16882.0
2023-08-14 14:30:00,112.98,113.14,112.67,112.96,7521.0,104.1482,104.2957,103.8624,104.1297,7521.0
2023-08-14 15:00:00,112.95,112.95,112.33,112.35,25366.0,104.1205,104.1205,103.549,103.5674,25366.0
2023-08-14 15:30:00,112.42,112.66,112.4,112.57,24504.0,103.632,103.8532,103.6135,103.7702,24504.0
2023-08-15 09:30:00,112.0,112.76,111.65,112.55,11037.0,103.2448,103.9454,102.9222,103.7518,11037.0
2023-08-15 10:00:00,112.32,112.32,111.31,111.32,6862.0,103.5398,103.5398,102.6087,102.6179,6862.0
2023-08-15 10:30:00,111.44,111.68,111.28,111.45,8965.0,102.7286,102.9498,102.5811,102.7378,8965.0
2023-08-15 11:00:00,111.41,111.41,111.02,111.32,5929.0,102.7009,102.7009,102.3414,102.6179,5929.0
2023-08-15 11:30:00,111.21,111.93,111.21,111.84,9766.0,102.5165,103.1803,102.5165,103.0973,9766.0
2023-08-15 12:00:00,111.95,112.18,111.83,111.99,11289.0,103.1987,103.4107,103.0881,103.2356,11289.0
2023-08-15 12:30:00,112.0,112.0,111.75,111.84,6623.0,103.2448,103.2448,103.0143,103.0973,6623.0
2023-08-15 13:00:00,111.89,112.03,111.76,112.03,3243.0,103.1434,103.2724,103.0236,103.2724,3243.0
2023-08-15 13:30:00,112.0,112.03,111.8,112.0,5213.0,103.2448,103.2724,103.0604,103.2448,5213.0
2023-08-15 14:00:00,111.98,112.14,111.8,112.1,4985.0,103.2264,103.3738,103.0604,103.337,4985.0
2023-08-15 14:30:00,112.14,112.9,112.1,112.66,17594.0,103.3738,104.0744,103.337,103.8532,17594.0
2023-08-15 15:00:00,112.6,112.75,112.15,112.27,9594.0,103.7979,103.9362,103.3831,103.4937,9594.0
2023-08-15 15:30:00,112.2,112.53,112.1,112.36,22651.0,103.4292,103.7334,103.337,103.5766,22651.0
2023-08-16 09:30:00,112.99,116.6,112.98,114.68,71431.0,104.1574,107.4852,104.1482,105.7153,71431.0
2023-08-16 10:00:00,114.63,115.72,114.14,115.38,77766.0,105.6692,106.674,105.2175,106.3606,77766.0
2023-08-16 10:30:00,115.45,116.01,115.38,115.91,35486.0,106.4251,106.9413,106.3606,106.8491,35486.0
2023-08-16 11:00:00,115.92,116.6,115.85,116.52,66475.0,106.8584,107.4852,106.7938,107.4115,66475.0
2023-08-16 11:30:00,116.52,116.88,116.44,116.67,39756.0,107.4115,107.7433,107.3377,107.5497,39756.0
2023-08-16 12:00:00,116.66,117.33,116.6,116.8,50673.0,107.5405,108.1581,107.4852,107.6696,50673.0
2023-08-16 12:30:00,116.76,117.03,116.55,116.59,44541.0,107.6327,107.8816,107.4391,107.476,44541.0
2023-08-16 13:00:00,116.55,116.91,116.32,116.76,42546.0,107.4391,107.771,107.2271,107.6327,42546.0
2023-08-16 13:30:00,116.8,116.85,116.22,116.22,35527.0,107.6696,107.7157,107.1349,107.1349,35527.0
2023-08-16 14:00:00,116.27,116.75,115.91,116.7,47613.0,107.181,107.6235,106.8491,107.5774,47613.0
2023-08-16 14:30:00,116.74,116.93,116.03,116.32,40600.0,107.6143,107.7894,106.9598,107.2271,40600.0
2023-08-16 15:00:00,116.33,116.55,115.95,116.22,41372.0,107.2363,107.4391,106.886,107.1349,41372.0
2023-08-16 15:30:00,116.18,116.8,115.79,116.75,189926.0,107.098,107.6696,106.7385,107.6235,189926.0
2023-08-17 09:30:00,117.1,117.24,116.19,116.37,14091.0,107.9461,108.0752,107.1073,107.2732,14091.0
2023-08-17 10:00:00,116.21,116.3,114.73,114.73,26867.0,107.1257,107.2087,105.7614,105.7614,26867.0
2023-08-17 10:30:00,114.69,115.93,114.64,115.08,39120.0,105.7245,106.8676,105.6784,106.084,39120.0
2023-08-17 11:00:00,115.02,115.29,114.47,114.58,32413.0,106.0287,106.2776,105.5217,105.6231,32413.0
2023-08-17 11:30:00,114.63,115.1,114.63,114.68,18952.0,105.6692,106.1025,105.6692,105.7153,18952.0
2023-08-17 12:00:00,114.69,114.82,114.1,114.47,21154.0,105.7245,105.8443,105.1806,105.5217,21154.0
2023-08-17 12:30:00,114.5,114.5,114.02,114.23,19289.0,105.5494,105.5494,105.1069,105.3005,19289.0
2023-08-17 13:00:00,114.25,114.58,114.09,114.37,23225.0,105.3189,105.6231,105.1714,105.4295,23225.0
2023-08-17 13:30:00,114.41,114.83,114.41,114.66,14120.0,105.4664,105.8536,105.4664,105.6969,14120.0
2023-08-17 14:00:00,114.65,114.65,114.14,114.34,14167.0,105.6876,105.6876,105.2175,105.4019,14167.0
2023-08-17 14:30:00,114.33,114.54,114.18,114.4,16785.0,105.3927,105.5862,105.2544,105.4572,16785.0
2023-08-17 15:00:00,114.37,114.42,113.78,113.82,22583.0,105.4295,105.4756,104.8856,104.9225,22583.0
2023-08-17 15:30:00,113.86,114.54,113.86,114.38,63581.0,104.9594,105.5862,104.9594,105.4387,63581.0
2023-08-18 09:30:00,113.94,115.03,112.57,112.76,57324.0,105.0331,106.0379,103.7702,103.9454,57324.0
2023-08-18 10:00:00,112.62,112.91,112.08,112.1,23991.0,103.8163,104.0837,103.3185,103.337,23991.0
2023-08-18 10:30:00,112.14,112.6,112.0,112.23,35027.0,103.3738,103.7979,103.2448,103.4568,35027.0
2023-08-18 11:00:00,112.36,112.87,112.19,112.76,31392.0,103.5766,104.0468,103.4199,103.9454,31392.0
2023-08-18 11:30:00,112.81,112.94,112.6,112.85,29394.0,103.9915,104.1113,103.7979,104.0283,29394.0
2023-08-18 12:00:00,112.89,114.03,112.81,114.03,22030.0,104.0652,105.1161,103.9915,105.1161,22030.0
2023-08-18 12:30:00,114.04,115.0,113.96,115.0,18559.0,105.1253,106.0103,105.0516,106.0103,18559.0
2023-08-18 13:00:00,114.98,115.13,114.65,115.07,11825.0,105.9918,106.1301,105.6876,106.0748,11825.0
2023-08-18 13:30:00,115.3,115.75,115.25,115.75,17653.0,106.2868,106.7016,106.2407,106.7016,17653.0
2023-08-18 14:00:00,115.84,116.23,115.74,116.2,35164.0,106.7846,107.1441,106.6924,107.1165,35164.0
2023-08-18 14:30:00,116.22,116.77,116.22,116.48,36803.0,107.1349,107.6419,107.1349,107.3746,36803.0
2023-08-18 15:00:00,116.48,116.49,115.63,116.27,21900.0,107.3746,107.3838,106.591,107.181,21900.0
2023-08-18 15:30:00,116.2,116.25,115.92,116.01,65913.0,107.1165,107.1626,106.8584,106.9413,65913.0
2023-08-21 09:30:00,115.75,116.0,115.02,115.91,7796.0,106.7016,106.9321,106.0287,106.8491,7796.0
2023-08-21 10:00:00,116.03,116.04,114.83,115.14,17373.0,106.9598,106.969,105.8536,106.1393,17373.0
2023-08-21 10:30:00,115.1,115.19,114.71,114.76,23668.0,106.1025,106.1854,105.7429,105.789,23668.0
2023-08-21 11:00:00,114.7,115.02,114.7,114.84,15660.0,105.7337,106.0287,105.7337,105.8628,15660.0
2023-08-21 11:30:00,114.84,114.92,114.09,114.1,19146.0,105.8628,105.9365,105.1714,105.1806,19146.0
2023-08-21 12:00:00,114.11,114.27,113.89,113.97,19765.0,105.1898,105.3373,104.987,105.0608,19765.0
2023-08-21 12:30:00,113.94,114.11,113.66,113.66,8195.0,105.0331,105.1898,104.775,104.775,8195.0
2023-08-21 13:00:00,113.65,114.34,113.32,114.23,20094.0,104.7658,105.4019,104.4616,105.3005,20094.0
2023-08-21 13:30:00,114.31,114.49,114.08,114.08,13400.0,105.3742,105.5401,105.1622,105.1622,13400.0
2023-08-21 14:00:00,114.04,114.13,113.57,113.87,21537.0,105.1253,105.2083,104.6921,104.9686,21537.0
2023-08-21 14:30:00,113.96,114.43,113.89,114.22,14361.0,105.0516,105.4848,104.987,105.2912,14361.0
2023-08-21 15:00:00,114.23,114.27,113.96,114.03,13001.0,105.3005,105.3373,105.0516,105.1161,13001.0
2023-08-21 15:30:00,114.06,114.65,114.06,114.21,92338.0,105.1438,105.6876,105.1438,105.282,92338.0
2023-08-22 09:30:00,113.77,114.89,113.65,114.83,5335.0,104.8764,105.9089,104.7658,105.8536,5335.0
2023-08-22 10:00:00,114.77,115.58,114.77,115.23,6413.0,105.7983,106.5449,105.7983,106.2223,6413.0
2023-08-22 10:30:00,115.15,115.47,114.88,115.24,13123.0,106.1486,106.4435,105.8997,106.2315,13123.0
2023-08-22 11:00:00,115.19,115.19,114.44,114.58,22109.0,106.1854,106.1854,105.4941,105.6231,22109.0
2023-08-22 11:30:00,114.53,114.76,114.47,114.64,8620.0,105.577,105.789,105.5217,105.6784,8620.0
2023-08-22 12:00:00,114.7,114.9,114.55,114.75,6559.0,105.7337,105.9181,105.5955,105.7798,6559.0
2023-08-22 12:30:00,114.75,114.76,114.66,114.7,6500.0,105.7798,105.789,105.6969,105.7337,6500.0
2023-08-22 13:00:00,114.72,114.72,114.49,114.49,12372.0,105.7522,105.7522,105.5401,105.5401,12372.0
2023-08-22 13:30:00,114.53,114.56,114.25,114.46,9546.0,105.577,105.6047,105.3189,105.5125,9546.0
2023-08-22 14:00:00,114.46,114.52,114.31,114.41,9975.0,105.5125,105.5678,105.3742,105.4664,9975.0
2023-08-22 14:30:00,114.38,114.48,114.22,114.4,13392.0,105.4387,105.5309,105.2912,105.4572,13392.0
2023-08-22 15:00:00,114.44,114.67,114.37,114.37,21443.0,105.4941,105.7061,105.4295,105.4295,21443.0
2023-08-22 15:30:00,114.39,114.53,114.18,114.52,57761.0,105.448,105.577,105.2544,105.5678,57761.0
2023-08-23 09:30:00,114.57,115.78,114.37,115.7,29228.0,105.6139,106.7293,105.4295,106.6556,29228.0
2023-08-23 10:00:00,115.62,115.71,115.16,115.21,12132.0,106.5818,106.6648,106.1578,106.2039,12132.0
2023-08-23 10:30:00,115.28,115.36,115.24,115.28,6595.0,106.2684,106.3421,106.2315,106.2684,6595.0
2023-08-23 11:00:00,115.26,115.8,115.26,115.61,9351.0,106.25,106.7477,106.25,106.5726,9351.0
2023-08-23 11:30:00,115.68,116.18,115.66,116.18,3436.0,106.6371,107.098,106.6187,107.098,3436.0
2023-08-23 12:00:00,116.12,116.65,116.12,116.65,5912.0,107.0427,107.5313,107.0427,107.5313,5912.0
2023-08-23 12:30:00,116.6,116.79,116.33,116.47,11648.0,107.4852,107.6603,107.2363,107.3654,11648.0
2023-08-23 13:00:00,116.52,116.87,116.41,116.77,11065.0,107.4115,107.7341,107.3101,107.6419,11065.0
2023-08-23 13:30:00,116.83,116.93,116.61,116.74,13185.0,107.6972,107.7894,107.4944,107.6143,13185.0
2023-08-23 14:00:00,116.82,116.82,115.83,115.98,87325.0,107.688,107.688,106.7754,106.9137,87325.0
2023-08-23 14:30:00,115.98,116.19,115.89,116.09,66746.0,106.9137,107.1073,106.8307,107.0151,66746.0
2023-08-23 15:00:00,116.09,116.36,116.06,116.34,15470.0,107.0151,107.264,106.9874,107.2455,15470.0
2023-08-23 15:30:00,116.34,116.37,115.71,115.86,36557.0,107.2455,107.2732,106.6648,106.803,36557.0
2023-08-24 09:30:00,115.66,116.17,115.15,116.16,4557.0,106.6187,107.0888,106.1486,107.0796,4557.0
2023-08-24 10:00:00,116.45,116.64,115.72,115.85,9420.0,107.3469,107.5221,106.674,106.7938,9420.0
2023-08-24 10:30:00,115.73,116.19,115.61,115.96,9719.0,106.6832,107.1073,106.5726,106.8952,9719.0
2023-08-24 11:00:00,115.87,116.05,115.49,115.67,4741.0,106.8123,106.9782,106.462,106.6279,4741.0
2023-08-24 11:30:00,115.76,116.21,115.74,115.92,5194.0,106.7109,107.1257,106.6924,106.8584,5194.0
2023-08-24 12:00:00,115.93,116.35,115.92,116.17,8177.0,106.8676,107.2547,106.8584,107.0888,8177.0
2023-08-24 12:30:00,116.26,116.49,116.07,116.2,4553.0,107.1718,107.3838,106.9966,107.1165,4553.0
2023-08-24 13:00:00,116.2,116.22,115.62,115.72,4015.0,107.1165,107.1349,106.5818,106.674,4015.0
2023-08-24 13:30:00,115.72,116.01,115.56,115.61,5637.0,106.674,106.9413,106.5265,106.5726,5637.0
2023-08-24 14:00:00,115.74,115.98,115.55,115.98,2490.0,106.6924,106.9137,106.5173,106.9137,2490.0
2023-08-24 14:30:00,116.0,116.26,115.68,116.09,10033.0,106.9321,107.1718,106.6371,107.0151,10033.0
2023-08-24 15:00:00,115.93,116.22,115.56,115.56,11671.0,106.8676,107.1349,106.5265,106.5265,11671.0
2023-08-24 15:30:00,115.52,115.71,115.1,115.15,38396.0,106.4896,106.6648,106.1025,106.1486,38396.0
2023-08-25 09:30:00,116.27,116.56,115.37,116.16,9283.0,107.181,107.4483,106.3514,107.0796,9283.0
2023-08-25 10:00:00,116.0,116.65,115.9,115.9,34529.0,106.9321,107.5313,106.8399,106.8399,34529.0
2023-08-25 10:30:00,115.75,115.95,115.42,115.63,16060.0,106.7016,106.886,106.3974,106.591,16060.0
2023-08-25 11:00:00,115.63,116.25,115.59,116.2,34668.0,106.591,107.1626,106.5542,107.1165,34668.0
2023-08-25 11:30:00,116.23,116.51,115.53,115.88,44386.0,107.1441,107.4022,106.4988,106.8215,44386.0
2023-08-25 12:00:00,116.05,116.66,116.04,116.26,7218.0,106.9782,107.5405,106.969,107.1718,7218.0
2023-08-25 12:30:00,116.36,116.57,116.07,116.57,12561.0,107.264,107.4575,106.9966,107.4575,12561.0
2023-08-25 13:00:00,116.45,116.49,116.13,116.24,6485.0,107.3469,107.3838,107.0519,107.1533,6485.0
2023-08-25 13:30:00,116.18,116.37,116.02,116.37,6875.0,107.098,107.2732,106.9505,107.2732,6875.0
2023-08-25 14:00:00,116.41,116.95,116.32,116.88,7365.0,107.3101,107.8078,107.2271,107.7433,7365.0
2023-08-25 14:30:00,117.02,117.19,116.87,117.12,8366.0,107.8724,108.0291,107.7341,107.9646,8366.0
2023-08-25 15:00:00,117.15,117.15,116.96,117.02,8098.0,107.9922,107.9922,107.8171,107.8724,8098.0
2023-08-25 15:30:00,116.98,117.17,116.56,116.69,60450.0,107.8355,108.0106,107.4483,107.5682,60450.0
2023-08-28 09:30:00,117.2,117.6,116.89,117.18,15188.0,108.0383,108.407,107.7525,108.0199,15188.0
2023-08-28 10:00:00,117.27,117.42,117.07,117.4,8770.0,108.1028,108.2411,107.9185,108.2227,8770.0
2023-08-28 10:30:00,117.3,117.54,116.78,116.85,14745.0,108.1305,108.3517,107.6511,107.7157,14745.0
2023-08-28 11:00:00,116.79,116.93,116.38,116.64,11329.0,107.6603,107.7894,107.2824,107.5221,11329.0
2023-08-28 11:30:00,116.65,117.1,116.54,117.1,4936.0,107.5313,107.9461,107.4299,107.9461,4936.0
2023-08-28 12:00:00,117.04,117.1,116.89,117.1,3200.0,107.8908,107.9461,107.7525,107.9461,3200.0
2023-08-28 12:30:00,117.22,117.54,117.1,117.52,8496.0,108.0567,108.3517,107.9461,108.3333,8496.0
2023-08-28 13:00:00,117.56,117.62,117.24,117.29,7863.0,108.3702,108.4255,108.0752,108.1213,7863.0
2023-08-28 13:30:00,117.28,117.3,117.0,117.07,5880.0,108.112,108.1305,107.8539,107.9185,5880.0
2023-08-28 14:00:00,117.07,117.38,117.06,117.28,8486.0,107.9185,108.2042,107.9092,108.112,8486.0
2023-08-28 14:30:00,117.34,117.39,117.11,117.39,6855.0,108.1674,108.2134,107.9553,108.2134,6855.0
2023-08-28 15:00:00,117.24,117.33,117.13,117.13,5970.0,108.0752,108.1581,107.9738,107.9738,5970.0
2023-08-28 15:30:00,117.17,117.31,117.15,117.19,22820.0,108.0106,108.1397,107.9922,108.0291,22820.0
2023-08-29 09:30:00,117.0,117.13,116.62,116.89,19373.0,107.8539,107.9738,107.5036,107.7525,19373.0
2023-08-29 10:00:00,117.0,117.3,116.79,117.03,9683.0,107.8539,108.1305,107.6603,107.8816,9683.0
2023-08-29 10:30:00,117.1,117.2,116.84,116.93,9353.0,107.9461,108.0383,107.7064,107.7894,9353.0
2023-08-29 11:00:00,116.87,117.5,116.74,117.29,7997.0,107.7341,108.3148,107.6143,108.1213,7997.0
2023-08-29 11:30:00,117.3,117.5,117.19,117.3,21785.0,108.1305,108.3148,108.0291,108.1305,21785.0
2023-08-29 12:00:00,117.36,118.07,117.36,117.52,7027.0,108.1858,108.8403,108.1858,108.3333,7027.0
2023-08-29 12:30:00,117.61,117.67,117.53,117.61,3474.0,108.4162,108.4716,108.3425,108.4162,3474.0
2023-08-29 13:00:00,117.57,117.78,117.57,117.68,2723.0,108.3794,108.573,108.3794,108.4808,2723.0
2023-08-29 13:30:00,117.67,118.1,117.67,118.08,11520.0,108.4716,108.8679,108.4716,108.8495,11520.0
2023-08-29 14:00:00,118.01,118.22,117.95,118.18,3662.0,108.785,108.9786,108.7297,108.9417,3662.0
2023-08-29 14:30:00,118.23,118.3,118.12,118.28,9391.0,108.9878,109.0523,108.8864,109.0339,9391.0
2023-08-29 15:00:00,118.22,118.29,118.01,118.23,7940.0,108.9786,109.0431,108.785,108.9878,7940.0
2023-08-29 15:30:00,118.25,118.75,118.19,118.67,27331.0,109.0062,109.4671,108.9509,109.3934,27331.0
2023-08-30 09:30:00,119.62,119.62,118.48,118.83,28616.0,110.2691,110.2691,109.2182,109.5409,28616.0
2023-08-30 10:00:00,118.73,118.84,118.51,118.6,14182.0,109.4487,109.5501,109.2459,109.3289,14182.0
2023-08-30 10:30:00,118.71,119.15,118.68,119.15,26908.0,109.4303,109.8359,109.4026,109.8359,26908.0
2023-08-30 11:00:00,119.17,119.22,118.11,118.42,51485.0,109.8543,109.9004,108.8772,109.1629,51485.0
2023-08-30 11:30:00,118.42,118.42,117.72,118.06,49999.0,109.1629,109.1629,108.5176,108.8311,49999.0
2023-08-30 12:00:00,118.05,118.23,117.48,117.48,20961.0,108.8219,108.9878,108.2964,108.2964,20961.0
2023-08-30 12:30:00,117.51,117.81,117.48,117.62,16534.0,108.3241,108.6006,108.2964,108.4255,16534.0
2023-08-30 13:00:00,117.63,117.78,117.52,117.77,15702.0,108.4347,108.573,108.3333,108.5637,15702.0
2023-08-30 13:30:00,117.79,117.91,117.58,117.6,19756.0,108.5822,108.6928,108.3886,108.407,19756.0
2023-08-30 14:00:00,117.59,117.59,117.34,117.42,17193.0,108.3978,108.3978,108.1674,108.2411,17193.0
2023-08-30 14:30:00,117.43,118.05,117.41,117.84,28907.0,108.2503,108.8219,108.2319,108.6283,28907.0
2023-08-30 15:00:00,117.86,118.07,117.68,117.93,26158.0,108.6467,108.8403,108.4808,108.7112,26158.0
2023-08-30 15:30:00,117.88,117.91,117.47,117.62,60227.0,108.6651,108.6928,108.2872,108.4255,60227.0
2023-08-31 09:30:00,117.34,117.81,116.81,117.61,11905.0,108.1674,108.6006,107.6788,108.4162,11905.0
2023-08-31 10:00:00,117.5,117.5,116.57,116.57,16306.0,108.3148,108.3148,107.4575,107.4575,16306.0
2023-08-31 10:30:00,116.55,116.55,115.64,115.79,21585.0,107.4391,107.4391,106.6002,106.7385,21585.0
2023-08-31 11:00:00,115.96,116.24,114.67,115.3,41625.0,106.8952,107.1533,105.7061,106.2868,41625.0
2023-08-31 11:30:00,115.34,115.34,114.07,114.37,24658.0,106.3237,106.3237,105.153,105.4295,24658.0
2023-08-31 12:00:00,114.54,114.54,113.57,113.57,16431.0,105.5862,105.5862,104.6921,104.6921,16431.0
2023-08-31 12:30:00,113.5,113.5,112.13,112.94,37337.0,104.6275,104.6275,103.3646,104.1113,37337.0
2023-08-31 13:00:00,113.05,113.57,112.87,113.27,15649.0,104.2127,104.6921,104.0468,104.4155,15649.0
2023-08-31 13:30:00,113.29,113.44,112.42,112.54,15584.0,104.4339,104.5722,103.632,103.7426,15584.0
2023-08-31 14:00:00,112.72,113.95,112.7,113.83,20654.0,103.9085,105.0424,103.8901,104.9317,20654.0
2023-08-31 14:30:00,113.83,114.05,113.59,113.64,21357.0,104.9317,105.1345,104.7105,104.7566,21357.0
2023-08-31 15:00:00,113.7,113.72,112.75,112.75,31901.0,104.8119,104.8303,103.9362,103.9362,31901.0
2023-08-31 15:30:00,112.66,112.7,111.98,112.52,212811.0,103.8532,103.8901,103.2264,103.7241,212811.0
2023-09-01 09:30:00,113.61,114.24,112.53,112.66,31934.0,104.7289,105.3097,103.7334,103.8532,31934.0
2023-09-01 10:00:00,112.46,112.52,111.42,111.6,31900.0,103.6688,103.7241,102.7101,102.8761,31900.0
2023-09-01 10:30:00,111.6,111.67,110.55,110.83,22033.0,102.8761,102.9406,101.9081,102.1663,22033.0
2023-09-01 11:00:00,110.86,111.15,110.63,110.7,26661.0,102.1939,102.4612,101.9819,102.0464,26661.0
2023-09-01 11:30:00,110.72,111.3,110.71,111.15,24399.0,102.0649,102.5995,102.0556,102.4612,24399.0
2023-09-01 12:00:00,111.11,111.27,110.76,111.13,12702.0,102.4244,102.5719,102.1017,102.4428,12702.0
2023-09-01 12:30:00,111.14,111.35,110.99,111.13,10332.0,102.452,102.6456,102.3137,102.4428,10332.0
2023-09-01 13:00:00,111.08,111.32,111.03,111.32,11823.0,102.3967,102.6179,102.3506,102.6179,11823.0
2023-09-01 13:30:00,111.42,111.45,110.97,110.99,7765.0,102.7101,102.7378,102.2953,102.3137,7765.0
2023-09-01 14:00:00,110.96,111.29,110.91,110.95,11933.0,102.2861,102.5903,102.24,102.2769,11933.0
2023-09-01 14:30:00,110.93,111.22,110.85,111.07,16632.0,102.2584,102.5258,102.1847,102.3875,16632.0
2023-09-01 15:00:00,111.07,111.38,110.95,111.28,12921.0,102.3875,102.6733,102.2769,102.5811,12921.0
2023-09-01 15:30:00,111.27,111.72,111.11,111.45,57069.0,102.5719,102.9867,102.4244,102.7378,57069.0
2023-09-05 09:30:00,111.62,111.62,109.64,110.54,28502.0,102.8945,102.8945,101.0693,101.8989,28502.0
2023-09-05 10:00:00,110.54,110.59,109.75,109.78,20607.0,101.8989,101.945,101.1707,101.1983,20607.0
2023-09-05 10:30:00,109.73,109.86,109.44,109.51,14381.0,101.1522,101.2721,100.8849,100.9494,14381.0
2023-09-05 11:00:00,109.54,110.04,109.54,109.91,8199.0,100.9771,101.438,100.9771,101.3182,8199.0
2023-09-05 11:30:00,109.97,110.01,109.82,109.93,6081.0,101.3735,101.4104,101.2352,101.3366,6081.0
2023-09-05 12:00:00,109.96,110.0,109.63,109.64,14270.0,101.3643,101.4011,101.0601,101.0693,14270.0
2023-09-05 12:30:00,109.59,109.6,109.14,109.42,16150.0,101.0232,101.0324,100.6084,100.8665,16150.0
2023-09-05 13:00:00,109.38,109.5,109.19,109.33,11969.0,100.8296,100.9402,100.6545,100.7835,11969.0
2023-09-05 13:30:00,109.38,109.51,109.18,109.3,18623.0,100.8296,100.9494,100.6452,100.7559,18623.0
2023-09-05 14:00:00,109.29,109.29,108.83,108.98,15464.0,100.7466,100.7466,100.3226,100.4609,15464.0
2023-09-05 14:30:00,108.97,109.47,108.97,109.19,13808.0,100.4517,100.9126,100.4517,100.6545,13808.0
2023-09-05 15:00:00,109.23,109.28,109.16,109.22,11714.0,100.6913,100.7374,100.6268,100.6821,11714.0
2023-09-05 15:30:00,109.26,109.37,108.83,109.02,82023.0,100.719,100.8204,100.3226,100.4977,82023.0
2023-09-06 09:30:00,108.96,110.0,108.36,109.94,11819.0,100.4424,101.4011,99.8893,101.3458,11819.0
2023-09-06 10:00:00,109.85,109.85,108.93,108.96,11827.0,101.2629,101.2629,100.4148,100.4424,11827.0
2023-09-06 10:30:00,108.91,109.27,108.88,108.93,26761.0,100.3963,100.7282,100.3687,100.4148,26761.0
2023-09-06 11:00:00,108.95,109.31,108.59,108.93,26181.0,100.4332,100.7651,100.1014,100.4148,26181.0
2023-09-06 11:30:00,108.96,109.39,108.64,109.34,23625.0,100.4424,100.8388,100.1474,100.7927,23625.0
2023-09-06 12:00:00,109.42,109.72,109.21,109.49,14222.0,100.8665,101.143,100.6729,100.931,14222.0
2023-09-06 12:30:00,109.59,109.67,109.46,109.53,10252.0,101.0232,101.0969,100.9033,100.9679,10252.0
2023-09-06 13:00:00,109.5,109.73,109.41,109.62,15612.0,100.9402,101.1522,100.8573,101.0508,15612.0
2023-09-06 13:30:00,109.68,109.72,109.43,109.69,11401.0,101.1061,101.143,100.8757,101.1154,11401.0
2023-09-06 14:00:00,109.7,109.7,109.47,109.54,11734.0,101.1246,101.1246,100.9126,100.9771,11734.0
2023-09-06 14:30:00,109.51,109.61,109.43,109.56,21481.0,100.9494,101.0416,100.8757,100.9955,21481.0
2023-09-06 15:00:00,109.59,109.62,109.42,109.48,19169.0,101.0232,101.0508,100.8665,100.9218,19169.0
2023-09-06 15:30:00,109.48,109.54,109.28,109.39,97482.0,100.9218,100.9771,100.7374,100.8388,97482.0
2023-09-07 09:30:00,109.52,109.99,109.26,109.26,34376.0,100.9587,101.3919,100.719,100.719,34376.0
2023-09-07 10:00:00,109.45,109.53,109.1,109.1,11596.0,100.8941,100.9679,100.5715,100.5715,11596.0
2023-09-07 10:30:00,109.05,109.31,108.69,108.76,9990.0,100.5254,100.7651,100.1935,100.2581,9990.0
2023-09-07 11:00:00,108.73,108.86,108.37,108.51,9869.0,100.2304,100.3502,99.8986,100.0276,9869.0
2023-09-07 11:30:00,108.52,109.11,108.51,109.0,11041.0,100.0368,100.5807,100.0276,100.4793,11041.0
2023-09-07 12:00:00,108.99,109.05,108.67,108.77,4201.0,100.4701,100.5254,100.1751,100.2673,4201.0
2023-09-07 12:30:00,108.76,108.87,108.44,108.67,4729.0,100.2581,100.3595,99.9631,100.1751,4729.0
2023-09-07 13:00:00,108.6,108.65,108.25,108.36,7613.0,100.1106,100.1567,99.7879,99.8893,7613.0
2023-09-07 13:30:00,108.43,108.53,108.24,108.4,26503.0,99.9539,100.046,99.7787,99.9262,26503.0
2023-09-07 14:00:00,108.41,108.49,108.25,108.43,6108.0,99.9354,100.0092,99.7879,99.9539,6108.0
2023-09-07 14:30:00,108.45,108.48,108.2,108.3,8410.0,99.9723,100.0,99.7418,99.834,8410.0
2023-09-07 15:00:00,108.27,108.3,107.84,107.85,6073.0,99.8064,99.834,99.41,99.4192,6073.0
2023-09-07 15:30:00,107.91,108.02,107.67,107.67,41951.0,99.4745,99.5759,99.2533,99.2533,41951.0
2023-09-08 09:30:00,108.01,109.07,107.87,107.93,64097.0,99.5667,100.5438,99.4376,99.4929,64097.0
2023-09-08 10:00:00,107.99,108.22,107.84,107.84,24949.0,99.5483,99.7603,99.41,99.41,24949.0
2023-09-08 10:30:00,108.07,108.37,107.89,108.25,16915.0,99.622,99.8986,99.4561,99.7879,16915.0
2023-09-08 11:00:00,108.15,108.25,108.04,108.09,6507.0,99.6958,99.7879,99.5943,99.6404,6507.0
2023-09-08 11:30:00,108.15,108.15,107.98,108.01,9223.0,99.6958,99.6958,99.539,99.5667,9223.0
2023-09-08 12:00:00,108.0,108.13,107.94,108.09,9670.0,99.5575,99.6773,99.5022,99.6404,9670.0
2023-09-08 12:30:00,108.08,108.11,107.95,108.02,3054.0,99.6312,99.6589,99.5114,99.5759,3054.0
2023-09-08 13:00:00,107.96,108.08,107.65,107.71,13702.0,99.5206,99.6312,99.2348,99.2901,13702.0
2023-09-08 13:30:00,107.4,107.79,107.34,107.63,5267.0,99.0044,99.3639,98.9491,99.2164,5267.0
2023-09-08 14:00:00,107.73,107.83,107.5,107.51,5240.0,99.3086,99.4008,99.0966,99.1058,5240.0
2023-09-08 14:30:00,107.62,107.82,107.58,107.82,9412.0,99.2072,99.3915,99.1703,99.3915,9412.0
2023-09-08 15:00:00,107.81,107.91,107.54,107.77,7755.0,99.3823,99.4745,99.1334,99.3455,7755.0
2023-09-08 15:30:00,107.74,107.75,107.51,107.63,21951.0,99.3178,99.327,99.1058,99.2164,21951.0
2023-09-11 09:30:00,108.78,109.73,108.67,109.69,11446.0,100.2765,101.1522,100.1751,101.1154,11446.0
2023-09-11 10:00:00,109.82,110.03,109.4,109.91,26456.0,101.2352,101.4288,100.848,101.3182,26456.0
2023-09-11 10:30:00,109.92,109.92,109.51,109.82,10457.0,101.3274,101.3274,100.9494,101.2352,10457.0
2023-09-11 11:00:00,109.77,109.88,109.52,109.79,7959.0,101.1891,101.2905,100.9587,101.2075,7959.0
2023-09-11 11:30:00,109.72,109.85,109.47,109.62,4650.0,101.143,101.2629,100.9126,101.0508,4650.0
2023-09-11 12:00:00,109.62,109.9,109.59,109.69,7749.0,101.0508,101.309,101.0232,101.1154,7749.0
2023-09-11 12:30:00,109.72,110.74,109.52,110.32,1072485.0,101.143,102.0833,100.9587,101.6961,1072485.0
2023-09-11 13:00:00,110.37,110.45,110.01,110.22,14193.0,101.7422,101.816,101.4104,101.6039,14193.0
2023-09-11 13:30:00,110.2,110.46,110.13,110.17,12968.0,101.5855,101.8252,101.521,101.5578,12968.0
2023-09-11 14:00:00,110.11,110.22,109.94,110.04,51193.0,101.5025,101.6039,101.3458,101.438,51193.0
2023-09-11 14:30:00,110.11,110.45,110.03,110.3,34285.0,101.5025,101.816,101.4288,101.6777,34285.0
2023-09-11 15:00:00,110.27,110.45,110.08,110.36,15608.0,101.65,101.816,101.4749,101.733,15608.0
2023-09-11 15:30:00,110.4,110.47,109.98,110.04,64096.0,101.7699,101.8344,101.3827,101.438,64096.0
2023-09-12 09:30:00,109.45,110.64,109.34,109.34,18951.0,100.8941,101.9911,100.7927,100.7927,18951.0
2023-09-12 10:00:00,109.22,109.47,108.84,109.2,29446.0,100.6821,100.9126,100.3318,100.6637,29446.0
2023-09-12 10:30:00,109.2,109.72,108.99,109.37,31805.0,100.6637,101.143,100.4701,100.8204,31805.0
2023-09-12 11:00:00,109.35,109.71,109.17,109.68,64868.0,100.8019,101.1338,100.636,101.1061,64868.0
2023-09-12 11:30:00,109.73,109.74,109.17,109.28,35267.0,101.1522,101.1615,100.636,100.7374,35267.0
2023-09-12 12:00:00,109.29,109.3,108.65,109.19,18990.0,100.7466,100.7559,100.1567,100.6545,18990.0
2023-09-12 12:30:00,109.07,109.07,108.78,108.81,29554.0,100.5438,100.5438,100.2765,100.3042,29554.0
2023-09-12 13:00:00,108.81,109.0,108.65,108.8,11935.0,100.3042,100.4793,100.1567,100.2949,11935.0
2023-09-12 13:30:00,108.84,108.84,108.2,108.2,23626.0,100.3318,100.3318,99.7418,99.7418,23626.0
2023-09-12 14:00:00,108.2,108.28,107.8,108.28,36148.0,99.7418,99.8156,99.3731,99.8156,36148.0
2023-09-12 14:30:00,108.26,108.64,108.14,108.28,18805.0,99.7972,100.1474,99.6865,99.8156,18805.0
2023-09-12 15:00:00,108.28,108.5,108.25,108.29,29179.0,99.8156,100.0184,99.7879,99.8248,29179.0
2023-09-12 15:30:00,108.29,108.65,108.14,108.24,162151.0,99.8248,100.1567,99.6865,99.7787,162151.0
2023-09-13 09:30:00,108.68,109.23,108.68,108.76,14075.0,100.1843,100.6913,100.1843,100.2581,14075.0
2023-09-13 10:00:00,108.69,108.76,107.47,108.17,39094.0,100.1935,100.2581,99.0689,99.7142,39094.0
2023-09-13 10:30:00,108.12,108.88,108.1,108.88,18912.0,99.6681,100.3687,99.6497,100.3687,18912.0
2023-09-13 11:00:00,108.78,108.84,108.3,108.47,15636.0,100.2765,100.3318,99.834,99.9907,15636.0
2023-09-13 11:30:00,108.44,108.56,108.2,108.31,26825.0,99.9631,100.0737,99.7418,99.8432,26825.0
2023-09-13 12:00:00,108.26,108.34,107.22,107.38,24270.0,99.7972,99.8709,98.8385,98.9859,24270.0
2023-09-13 12:30:00,107.33,107.48,107.15,107.38,27433.0,98.9399,99.0781,98.7739,98.9859,27433.0
2023-09-13 13:00:00,107.34,107.45,107.19,107.37,26664.0,98.9491,99.0505,98.8108,98.9767,26664.0
2023-09-13 13:30:00,107.37,108.22,107.3,108.12,44851.0,98.9767,99.7603,98.9122,99.6681,44851.0
2023-09-13 14:00:00,108.47,108.5,108.1,108.49,28442.0,99.9907,100.0184,99.6497,100.0092,28442.0
2023-09-13 14:30:00,108.52,108.95,108.0,108.07,26840.0,100.0368,100.4332,99.5575,99.622,26840.0
2023-09-13 15:00:00,108.1,108.88,108.1,108.57,22169.0,99.6497,100.3687,99.6497,100.0829,22169.0
2023-09-13 15:30:00,108.67,109.08,108.51,109.03,70409.0,100.1751,100.5531,100.0276,100.507,70409.0
2023-09-14 09:30:00,109.93,109.99,108.02,108.02,23043.0,101.3366,101.3919,99.5759,99.5759,23043.0
2023-09-14 10:00:00,108.07,109.85,108.01,109.84,11217.0,99.622,101.2629,99.5667,101.2536,11217.0
2023-09-14 10:30:00,109.91,109.91,109.38,109.45,9048.0,101.3182,101.3182,100.8296,100.8941,9048.0
2023-09-14 11:00:00,109.51,109.86,109.48,109.67,9094.0,100.9494,101.2721,100.9218,101.0969,9094.0
2023-09-14 11:30:00,109.64,109.93,109.46,109.76,30391.0,101.0693,101.3366,100.9033,101.1799,30391.0
2023-09-14 12:00:00,109.7,109.84,109.38,109.38,13359.0,101.1246,101.2536,100.8296,100.8296,13359.0
2023-09-14 12:30:00,109.38,109.62,109.34,109.38,5455.0,100.8296,101.0508,100.7927,100.8296,5455.0
2023-09-14 13:00:00,109.37,109.75,109.37,109.61,7685.0,100.8204,101.1707,100.8204,101.0416,7685.0
2023-09-14 13:30:00,109.56,109.75,109.45,109.48,9122.0,100.9955,101.1707,100.8941,100.9218,9122.0
2023-09-14 14:00:00,109.49,109.54,109.25,109.26,5258.0,100.931,100.9771,100.7098,100.719,5258.0
2023-09-14 14:30:00,109.23,109.53,109.17,109.4,9829.0,100.6913,100.9679,100.636,100.848,9829.0
2023-09-14 15:00:00,109.39,109.76,109.32,109.57,9115.0,100.8388,101.1799,100.7743,101.0047,9115.0
2023-09-14 15:30:00,109.53,109.57,109.09,109.2,39179.0,100.9679,101.0047,100.5623,100.6637,39179.0
2023-09-15 09:30:00,108.74,109.03,107.57,109.01,14556.0,100.2396,100.507,99.1611,100.4885,14556.0
2023-09-15 10:00:00,109.05,109.44,108.83,109.18,10252.0,100.5254,100.8849,100.3226,100.6452,10252.0
2023-09-15 10:30:00,109.09,109.17,108.6,108.6,10196.0,100.5623,100.636,100.1106,100.1106,10196.0
2023-09-15 11:00:00,108.64,108.92,108.29,108.41,12315.0,100.1474,100.4056,99.8248,99.9354,12315.0
2023-09-15 11:30:00,108.35,108.37,107.74,108.16,16232.0,99.8801,99.8986,99.3178,99.705,16232.0
2023-09-15 12:00:00,108.2,108.61,108.19,108.31,12137.0,99.7418,100.1198,99.7326,99.8432,12137.0
2023-09-15 12:30:00,108.22,108.29,108.0,108.14,14088.0,99.7603,99.8248,99.5575,99.6865,14088.0
2023-09-15 13:00:00,108.11,108.12,107.55,107.98,14367.0,99.6589,99.6681,99.1427,99.539,14367.0
2023-09-15 13:30:00,107.97,108.34,107.87,108.02,13814.0,99.5298,99.8709,99.4376,99.5759,13814.0
2023-09-15 14:00:00,108.04,108.11,107.82,107.98,11058.0,99.5943,99.6589,99.3915,99.539,11058.0
2023-09-15 14:30:00,107.98,108.01,107.75,107.93,14474.0,99.539,99.5667,99.327,99.4929,14474.0
2023-09-15 15:00:00,107.93,108.18,107.76,108.12,19417.0,99.4929,99.7234,99.3362,99.6681,19417.0
2023-09-15 15:30:00,108.09,108.09,107.25,107.48,86534.0,99.6404,99.6404,98.8661,99.0781,86534.0
2023-09-18 09:30:00,108.26,109.52,107.58,108.72,9554.0,99.7972,100.9587,99.1703,100.2212,9554.0
2023-09-18 10:00:00,108.66,108.74,107.98,108.19,8772.0,100.1659,100.2396,99.539,99.7326,8772.0
2023-09-18 10:30:00,108.15,108.78,108.14,108.34,11987.0,99.6958,100.2765,99.6865,99.8709,11987.0
2023-09-18 11:00:00,108.32,108.76,108.17,108.74,16254.0,99.8525,100.2581,99.7142,100.2396,16254.0
2023-09-18 11:30:00,108.73,109.03,108.67,108.87,13608.0,100.2304,100.507,100.1751,100.3595,13608.0
2023-09-18 12:00:00,108.87,109.14,108.79,108.97,9352.0,100.3595,100.6084,100.2857,100.4517,9352.0
2023-09-18 12:30:00,109.03,109.42,109.01,109.32,8214.0,100.507,100.8665,100.4885,100.7743,8214.0
2023-09-18 13:00:00,109.26,109.76,109.21,109.64,6403.0,100.719,101.1799,100.6729,101.0693,6403.0
2023-09-18 13:30:00,109.68,109.76,109.43,109.61,12147.0,101.1061,101.1799,100.8757,101.0416,12147.0
2023-09-18 14:00:00,109.61,109.67,109.12,109.44,15299.0,101.0416,101.0969,100.5899,100.8849,15299.0
2023-09-18 14:30:00,109.47,109.77,109.3,109.48,43485.0,100.9126,101.1891,100.7559,100.9218,43485.0
2023-09-18 15:00:00,109.48,109.84,109.42,109.76,27145.0,100.9218,101.2536,100.8665,101.1799,27145.0
2023-09-18 15:30:00,109.78,109.84,109.63,109.74,105540.0,101.1983,101.2536,101.0601,101.1615,105540.0
2023-09-19 09:30:00,109.49,109.67,108.93,108.93,9346.0,100.931,101.0969,100.4148,100.4148,9346.0
2023-09-19 10:00:00,108.97,109.37,108.89,109.11,12181.0,100.4517,100.8204,100.3779,100.5807,12181.0
2023-09-19 10:30:00,109.17,109.2,107.88,108.57,20495.0,100.636,100.6637,99.4469,100.0829,20495.0
2023-09-19 11:00:00,108.51,108.72,108.24,108.72,7141.0,100.0276,100.2212,99.7787,100.2212,7141.0
2023-09-19 11:30:00,108.65,109.13,108.45,109.0,18045.0,100.1567,100.5991,99.9723,100.4793,18045.0
2023-09-19 12:00:00,109.0,109.2,108.93,109.09,13159.0,100.4793,100.6637,100.4148,100.5623,13159.0
2023-09-19 12:30:00,109.09,109.49,108.89,109.29,9514.0,100.5623,100.931,100.3779,100.7466,9514.0
2023-09-19 13:00:00,109.27,109.9,109.25,109.78,19719.0,100.7282,101.309,100.7098,101.1983,19719.0
2023-09-19 13:30:00,109.78,109.92,109.47,109.82,16115.0,101.1983,101.3274,100.9126,101.2352,16115.0
2023-09-19 14:00:00,109.88,110.23,109.87,110.03,22214.0,101.2905,101.6132,101.2813,101.4288,22214.0
2023-09-19 14:30:00,110.06,110.53,110.05,110.45,9761.0,101.4564,101.8897,101.4472,101.816,9761.0
2023-09-19 15:00:00,110.4,110.51,110.01,110.24,11450.0,101.7699,101.8713,101.4104,101.6224,11450.0
2023-09-19 15:30:00,110.2,110.39,109.96,110.26,41358.0,101.5855,101.7606,101.3643,101.6408,41358.0
2023-09-20 09:30:00,110.64,111.24,109.44,109.87,27134.0,101.9911,102.5442,100.8849,101.2813,27134.0
2023-09-20 10:00:00,109.88,110.67,109.87,110.6,29471.0,101.2905,102.0188,101.2813,101.9542,29471.0
2023-09-20 10:30:00,110.68,110.73,110.47,110.73,12902.0,102.028,102.0741,101.8344,102.0741,12902.0
2023-09-20 11:00:00,110.7,110.73,110.16,110.17,8870.0,102.0464,102.0741,101.5486,101.5578,8870.0
2023-09-20 11:30:00,110.09,110.19,110.03,110.06,7193.0,101.4841,101.5763,101.4288,101.4564,7193.0
2023-09-20 12:00:00,110.12,110.13,109.92,109.92,8021.0,101.5118,101.521,101.3274,101.3274,8021.0
2023-09-20 12:30:00,109.9,110.29,109.89,110.24,8109.0,101.309,101.6685,101.2997,101.6224,8109.0
2023-09-20 13:00:00,110.26,110.7,110.24,110.39,9967.0,101.6408,102.0464,101.6224,101.7606,9967.0
2023-09-20 13:30:00,110.37,110.51,110.22,110.38,8428.0,101.7422,101.8713,101.6039,101.7514,8428.0
2023-09-20 14:00:00,110.32,110.32,109.93,110.16,10518.0,101.6961,101.6961,101.3366,101.5486,10518.0
2023-09-20 14:30:00,110.21,110.5,110.15,110.23,12385.0,101.5947,101.862,101.5394,101.6132,12385.0
2023-09-20 15:00:00,110.23,110.35,109.87,110.09,11863.0,101.6132,101.7238,101.2813,101.4841,11863.0
2023-09-20 15:30:00,110.01,110.06,109.51,109.67,38892.0,101.4104,101.4564,100.9494,101.0969,38892.0
2023-09-21 09:30:00,109.16,109.98,109.08,109.12,19165.0,100.6268,101.3827,100.5531,100.5899,19165.0
2023-09-21 10:00:00,109.1,109.28,108.39,109.08,8616.0,100.5715,100.7374,99.917,100.5531,8616.0
2023-09-21 10:30:00,109.22,109.56,109.18,109.41,9359.0,100.6821,100.9955,100.6452,100.8573,9359.0
2023-09-21 11:00:00,109.41,109.58,109.33,109.47,7066.0,100.8573,101.014,100.7835,100.9126,7066.0
2023-09-21 11:30:00,109.4,109.43,109.33,109.33,5906.0,100.848,100.8757,100.7835,100.7835,5906.0
2023-09-21 12:00:00,109.34,109.36,109.07,109.11,6830.0,100.7927,100.8112,100.5438,100.5807,6830.0
2023-09-21 12:30:00,109.09,109.36,108.95,109.36,7688.0,100.5623,100.8112,100.4332,100.8112,7688.0
2023-09-21 13:00:00,109.35,109.36,108.69,108.69,55693.0,100.8019,100.8112,100.1935,100.1935,55693.0
2023-09-21 13:30:00,108.67,108.67,107.73,107.89,79172.0,100.1751,100.1751,99.3086,99.4561,79172.0
2023-09-21 14:00:00,108.11,108.44,108.02,108.15,19299.0,99.6589,99.9631,99.5759,99.6958,19299.0
2023-09-21 14:30:00,108.12,108.53,107.73,108.32,24691.0,99.6681,100.046,99.3086,99.8525,24691.0
2023-09-21 15:00:00,108.34,108.34,107.91,108.0,18026.0,99.8709,99.8709,99.4745,99.5575,18026.0
2023-09-21 15:30:00,108.04,108.19,107.8,107.91,80482.0,99.5943,99.7326,99.3731,99.4745,80482.0
2023-09-22 09:30:00,108.57,109.49,108.35,109.09,8959.0,100.0829,100.931,99.8801,100.5623,8959.0
2023-09-22 10:00:00,109.13,109.32,108.8,109.06,7850.0,100.5991,100.7743,100.2949,100.5346,7850.0
2023-09-22 10:30:00,109.05,109.41,109.05,109.29,5419.0,100.5254,100.8573,100.5254,100.7466,5419.0
2023-09-22 11:00:00,109.21,109.22,108.99,109.22,3311.0,100.6729,100.6821,100.4701,100.6821,3311.0
2023-09-22 11:30:00,109.24,109.42,109.15,109.15,5477.0,100.7005,100.8665,100.6176,100.6176,5477.0
2023-09-22 12:00:00,109.17,109.27,108.98,109.2,6691.0,100.636,100.7282,100.4609,100.6637,6691.0
2023-09-22 12:30:00,109.18,109.82,109.18,109.73,11023.0,100.6452,101.2352,100.6452,101.1522,11023.0
2023-09-22 13:00:00,109.73,109.79,109.58,109.63,12513.0,101.1522,101.2075,101.014,101.0601,12513.0
2023-09-22 13:30:00,109.68,109.83,109.61,109.78,10947.0,101.1061,101.2444,101.0416,101.1983,10947.0
2023-09-22 14:00:00,109.68,109.81,109.48,109.74,10803.0,101.1061,101.226,100.9218,101.1615,10803.0
2023-09-22 14:30:00,109.77,110.09,109.6,109.84,20946.0,101.1891,101.4841,101.0324,101.2536,20946.0
2023-09-22 15:00:00,109.84,109.98,109.74,109.77,17204.0,101.2536,101.3827,101.1615,101.1891,17204.0
2023-09-22 15:30:00,109.79,109.8,109.3,109.31,32721.0,101.2075,101.2168,100.7559,100.7651,32721.0
2023-09-25 09:30:00,109.04,109.82,108.75,109.73,33967.0,100.5162,101.2352,100.2488,101.1522,33967.0
2023-09-25 10:00:00,109.56,110.58,109.55,110.26,12125.0,100.9955,101.9358,100.9863,101.6408,12125.0
2023-09-25 10:30:00,110.17,110.22,109.59,109.65,20328.0,101.5578,101.6039,101.0232,101.0785,20328.0
2023-09-25 11:00:00,109.64,109.97,109.57,109.83,18500.0,101.0693,101.3735,101.0047,101.2444,18500.0
2023-09-25 11:30:00,109.83,110.4,109.82,110.4,42820.0,101.2444,101.7699,101.2352,101.7699,42820.0
2023-09-25 12:00:00,110.5,110.9,110.48,110.89,15545.0,101.862,102.2308,101.8436,102.2216,15545.0
2023-09-25 12:30:00,110.82,111.37,110.72,111.17,19606.0,102.157,102.664,102.0649,102.4797,19606.0
2023-09-25 13:00:00,111.16,111.52,111.0,111.15,17394.0,102.4705,102.8023,102.323,102.4612,17394.0
2023-09-25 13:30:00,111.2,111.2,110.94,111.08,10436.0,102.5073,102.5073,102.2677,102.3967,10436.0
2023-09-25 14:00:00,111.15,111.18,110.94,110.98,9271.0,102.4612,102.4889,102.2677,102.3045,9271.0
2023-09-25 14:30:00,111.03,111.08,110.61,110.65,13290.0,102.3506,102.3967,101.9634,102.0003,13290.0
2023-09-25 15:00:00,110.66,110.66,110.18,110.37,19685.0,102.0095,102.0095,101.5671,101.7422,19685.0
2023-09-25 15:30:00,110.37,110.52,110.15,110.28,49754.0,101.7422,101.8805,101.5394,101.6592,49754.0
2023-09-26 09:30:00,109.81,109.86,109.07,109.43,10108.0,101.226,101.2721,100.5438,100.8757,10108.0
2023-09-26 10:00:00,109.79,109.79,108.33,108.69,11171.0,101.2075,101.2075,99.8617,100.1935,11171.0
2023-09-26 10:30:00,108.57,108.64,108.23,108.58,4637.0,100.0829,100.1474,99.7695,100.0921,4637.0
2023-09-26 11:00:00,108.59,108.92,108.59,108.74,5685.0,100.1014,100.4056,100.1014,100.2396,5685.0
2023-09-26 11:30:00,108.72,108.84,108.26,108.51,11154.0,100.2212,100.3318,99.7972,100.0276,11154.0
2023-09-26 12:00:00,108.6,108.92,108.44,108.77,4625.0,100.1106,100.4056,99.9631,100.2673,4625.0
2023-09-26 12:30:00,108.61,108.97,108.6,108.87,2581.0,100.1198,100.4517,100.1106,100.3595,2581.0
2023-09-26 13:00:00,108.79,109.13,108.67,109.05,8172.0,100.2857,100.5991,100.1751,100.5254,8172.0
2023-09-26 13:30:00,109.11,109.11,108.68,108.84,8132.0,100.5807,100.5807,100.1843,100.3318,8132.0
2023-09-26 14:00:00,108.84,109.02,108.84,108.98,8029.0,100.3318,100.4977,100.3318,100.4609,8029.0
2023-09-26 14:30:00,108.99,109.01,108.37,108.57,23675.0,100.4701,100.4885,99.8986,100.0829,23675.0
2023-09-26 15:00:00,108.48,108.7,108.03,108.12,60636.0,100.0,100.2028,99.5851,99.6681,60636.0
2023-09-26 15:30:00,108.09,108.26,107.51,107.51,125401.0,99.6404,99.7972,99.1058,99.1058,125401.0
2023-09-27 09:30:00,107.68,108.06,107.42,107.42,11680.0,99.2625,99.6128,99.0228,99.0228,11680.0
2023-09-27 10:00:00,107.41,107.71,107.28,107.31,21985.0,99.0136,99.2901,98.8938,98.9214,21985.0
2023-09-27 10:30:00,107.34,107.38,106.62,106.63,7775.0,98.9491,98.9859,98.2854,98.2946,7775.0
2023-09-27 11:00:00,106.59,107.08,106.58,106.85,10847.0,98.2577,98.7094,98.2485,98.4974,10847.0
2023-09-27 11:30:00,106.84,107.05,106.32,106.35,17743.0,98.4882,98.6817,98.0088,98.0365,17743.0
2023-09-27 12:00:00,106.37,106.61,106.26,106.49,21242.0,98.0549,98.2761,97.9535,98.1655,21242.0
2023-09-27 12:30:00,106.6,106.96,106.54,106.64,77878.0,98.2669,98.5988,98.2116,98.3038,77878.0
2023-09-27 13:00:00,106.63,106.86,106.16,106.28,23604.0,98.2946,98.5066,97.8613,97.9719,23604.0
2023-09-27 13:30:00,106.31,106.43,106.02,106.08,11376.0,97.9996,98.1102,97.7323,97.7876,11376.0
2023-09-27 14:00:00,106.15,106.54,106.08,106.49,24318.0,97.8521,98.2116,97.7876,98.1655,24318.0
2023-09-27 14:30:00,106.51,106.94,106.49,106.64,38142.0,98.184,98.5803,98.1655,98.3038,38142.0
2023-09-27 15:00:00,106.6,107.14,106.54,106.94,23323.0,98.2669,98.7647,98.2116,98.5803,23323.0
2023-09-27 15:30:00,106.93,107.04,106.65,106.96,65571.0,98.5711,98.6725,98.313,98.5988,65571.0
2023-09-28 09:30:00,107.29,107.6,105.87,107.39,16074.0,98.903,99.1887,97.594,98.9952,16074.0
2023-09-28 10:00:00,107.63,107.9,107.25,107.36,6838.0,99.2164,99.4653,98.8661,98.9675,6838.0
2023-09-28 10:30:00,107.4,107.92,107.19,107.35,7565.0,99.0044,99.4837,98.8108,98.9583,7565.0
2023-09-28 11:00:00,107.37,107.58,107.18,107.48,8778.0,98.9767,99.1703,98.8016,99.0781,8778.0
2023-09-28 11:30:00,107.47,107.49,107.08,107.33,19503.0,99.0689,99.0873,98.7094,98.9399,19503.0
2023-09-28 12:00:00,107.35,107.42,106.97,107.08,15698.0,98.9583,99.0228,98.608,98.7094,15698.0
2023-09-28 12:30:00,107.02,107.17,106.62,106.86,15318.0,98.6541,98.7924,98.2854,98.5066,15318.0
2023-09-28 13:00:00,106.83,107.31,106.61,107.17,10997.0,98.4789,98.9214,98.2761,98.7924,10997.0
2023-09-28 13:30:00,107.16,107.46,107.11,107.39,5824.0,98.7831,99.0597,98.737,98.9952,5824.0
2023-09-28 14:00:00,107.32,107.69,107.16,107.62,29507.0,98.9306,99.2717,98.7831,99.2072,29507.0
2023-09-28 14:30:00,107.66,107.71,107.51,107.64,10045.0,99.2441,99.2901,99.1058,99.2256,10045.0
2023-09-28 15:00:00,107.7,107.94,107.67,107.93,21745.0,99.2809,99.5022,99.2533,99.4929,21745.0
2023-09-28 15:30:00,107.95,108.01,107.39,107.93,77174.0,99.5114,99.5667,98.9952,99.4929,77174.0
2023-09-29 09:30:00,108.01,108.98,107.93,108.82,21086.0,99.5667,100.4609,99.4929,100.3134,21086.0
2023-09-29 10:00:00,108.77,108.91,107.78,107.78,7355.0,100.2673,100.3963,99.3547,99.3547,7355.0
2023-09-29 10:30:00,107.64,107.81,107.43,107.78,7059.0,99.2256,99.3823,99.032,99.3547,7059.0
2023-09-29 11:00:00,107.74,108.84,107.72,108.53,44668.0,99.3178,100.3318,99.2994,100.046,44668.0
2023-09-29 11:30:00,108.45,108.71,108.13,108.66,13161.0,99.9723,100.212,99.6773,100.1659,13161.0
2023-09-29 12:00:00,108.62,109.36,108.56,109.29,17482.0,100.129,100.8112,100.0737,100.7466,17482.0
2023-09-29 12:30:00,109.28,109.76,109.27,109.37,19257.0,100.7374,101.1799,100.7282,100.8204,19257.0
2023-09-29 13:00:00,109.39,109.5,109.01,109.5,8715.0,100.8388,100.9402,100.4885,100.9402,8715.0
2023-09-29 13:30:00,109.5,109.73,109.05,109.19,12697.0,100.9402,101.1522,100.5254,100.6545,12697.0
2023-09-29 14:00:00,109.27,109.9,109.24,109.63,14669.0,100.7282,101.309,100.7005,101.0601,14669.0
2023-09-29 14:30:00,109.53,109.92,109.48,109.92,13569.0,100.9679,101.3274,100.9218,101.3274,13569.0
2023-09-29 15:00:00,109.86,110.11,109.6,109.76,26926.0,101.2721,101.5025,101.0324,101.1799,26926.0
2023-09-29 15:30:00,109.78,110.0,109.07,109.15,82485.0,101.1983,101.4011,100.5438,100.6176,82485.0
2023-10-02 09:30:00,108.62,109.47,108.21,109.25,12778.0,100.129,100.9126,99.7511,100.7098,12778.0
2023-10-02 10:00:00,109.48,109.48,108.75,109.04,19609.0,100.9218,100.9218,100.2488,100.5162,19609.0
2023-10-02 10:30:00,109.01,109.01,108.64,108.83,21875.0,100.4885,100.4885,100.1474,100.3226,21875.0
2023-10-02 11:00:00,108.86,109.51,108.86,109.31,15829.0,100.3502,100.9494,100.3502,100.7651,15829.0
2023-10-02 11:30:00,109.38,109.38,108.9,109.21,18056.0,100.8296,100.8296,100.3871,100.6729,18056.0
2023-10-02 12:00:00,109.19,109.22,108.92,109.2,19058.0,100.6545,100.6821,100.4056,100.6637,19058.0
2023-10-02 12:30:00,109.16,109.24,109.0,109.13,20496.0,100.6268,100.7005,100.4793,100.5991,20496.0
2023-10-02 13:00:00,109.23,109.47,109.2,109.35,16666.0,100.6913,100.9126,100.6637,100.8019,16666.0
2023-10-02 13:30:00,109.37,109.46,109.08,109.19,16378.0,100.8204,100.9033,100.5531,100.6545,16378.0
2023-10-02 14:00:00,109.25,109.98,109.23,109.5,21774.0,100.7098,101.3827,100.6913,100.9402,21774.0
2023-10-02 14:30:00,109.48,109.9,109.41,109.65,28292.0,100.9218,101.309,100.8573,101.0785,28292.0
2023-10-02 15:00:00,109.64,110.71,109.64,110.49,27732.0,101.0693,102.0556,101.0693,101.8528,27732.0
2023-10-02 15:30:00,110.41,110.75,110.33,110.7,104545.0,101.7791,102.0925,101.7053,102.0464,104545.0
2023-10-03 09:30:00,110.16,111.61,109.81,111.27,10264.0,101.5486,102.8853,101.226,102.5719,10264.0
2023-10-03 10:00:00,111.01,111.1,110.45,110.89,22737.0,102.3322,102.4151,101.816,102.2216,22737.0
2023-10-03 10:30:00,110.84,111.09,109.99,110.0,35588.0,102.1755,102.4059,101.3919,101.4011,35588.0
2023-10-03 11:00:00,109.98,109.98,108.68,109.07,39223.0,101.3827,101.3827,100.1843,100.5438,39223.0
2023-10-03 11:30:00,109.01,109.47,107.85,108.26,75436.0,100.4885,100.9126,99.4192,99.7972,75436.0
2023-10-03 12:00:00,108.18,108.83,107.86,108.45,62172.0,99.7234,100.3226,99.4284,99.9723,62172.0
2023-10-03 12:30:00,108.51,108.51,107.82,108.29,35785.0,100.0276,100.0276,99.3915,99.8248,35785.0
2023-10-03 13:00:00,108.33,108.49,107.97,108.42,26753.0,99.8617,100.0092,99.5298,99.9446,26753.0
2023-10-03 13:30:00,108.39,108.7,108.06,108.13,25319.0,99.917,100.2028,99.6128,99.6773,25319.0
2023-10-03 14:00:00,108.12,108.15,107.76,108.09,28076.0,99.6681,99.6958,99.3362,99.6404,28076.0
2023-10-03 14:30:00,108.07,108.41,107.96,108.29,20628.0,99.622,99.9354,99.5206,99.8248,20628.0
2023-10-03 15:00:00,107.96,108.55,107.95,108.25,35689.0,99.5206,100.0645,99.5114,99.7879,35689.0
2023-10-03 15:30:00,108.17,108.8,108.13,108.69,179095.0,99.7142,100.2949,99.6773,100.1935,179095.0
2023-10-04 09:30:00,108.7,109.5,108.39,109.37,11543.0,100.2028,100.9402,99.917,100.8204,11543.0
2023-10-04 10:00:00,109.23,109.23,107.76,107.76,22617.0,100.6913,100.6913,99.3362,99.3362,22617.0
2023-10-04 10:30:00,107.84,108.26,107.21,107.35,15211.0,99.41,99.7972,98.8292,98.9583,15211.0
2023-10-04 11:00:00,107.29,108.36,107.22,108.35,14355.0,98.903,99.8893,98.8385,99.8801,14355.0
2023-10-04 11:30:00,108.34,108.68,108.05,108.53,26865.0,99.8709,100.1843,99.6036,100.046,26865.0
2023-10-04 12:00:00,108.53,109.06,108.37,109.06,51064.0,100.046,100.5346,99.8986,100.5346,51064.0
2023-10-04 12:30:00,109.05,109.15,108.51,108.74,17208.0,100.5254,100.6176,100.0276,100.2396,17208.0
2023-10-04 13:00:00,108.8,108.85,108.54,108.63,15256.0,100.2949,100.341,100.0553,100.1382,15256.0
2023-10-04 13:30:00,108.62,109.0,108.43,108.8,20976.0,100.129,100.4793,99.9539,100.2949,20976.0
2023-10-04 14:00:00,108.78,108.81,108.21,108.29,22104.0,100.2765,100.3042,99.7511,99.8248,22104.0
2023-10-04 14:30:00,108.35,108.46,108.1,108.18,23521.0,99.8801,99.9815,99.6497,99.7234,23521.0
2023-10-04 15:00:00,108.15,108.45,107.98,108.05,35737.0,99.6958,99.9723,99.539,99.6036,35737.0
2023-10-04 15:30:00,108.01,108.73,107.9,108.72,140660.0,99.5667,100.2304,99.4653,100.2212,140660.0
2023-10-05 09:30:00,108.45,108.45,106.76,107.52,18938.0,99.9723,99.9723,98.4144,99.115,18938.0
2023-10-05 10:00:00,107.5,107.5,105.37,106.62,28991.0,99.0966,99.0966,97.1331,98.2854,28991.0
2023-10-05 10:30:00,106.61,106.9,105.27,105.34,26551.0,98.2761,98.5435,97.0409,97.1054,26551.0
2023-10-05 11:00:00,105.5,105.72,104.43,105.52,53511.0,97.2529,97.4557,96.2665,97.2713,53511.0
2023-10-05 11:30:00,105.55,105.83,105.1,105.44,42629.0,97.299,97.5571,96.8842,97.1976,42629.0
2023-10-05 12:00:00,105.47,106.57,105.39,106.55,14413.0,97.2253,98.2393,97.1515,98.2208,14413.0
2023-10-05 12:30:00,106.51,106.74,105.98,106.08,17621.0,98.184,98.396,97.6954,97.7876,17621.0
2023-10-05 13:00:00,106.13,106.42,105.91,106.08,26576.0,97.8337,98.101,97.6309,97.7876,26576.0
2023-10-05 13:30:00,106.09,106.35,105.27,105.29,19704.0,97.7968,98.0365,97.0409,97.0593,19704.0
2023-10-05 14:00:00,105.24,105.31,104.68,105.12,24691.0,97.0132,97.0778,96.497,96.9026,24691.0
2023-10-05 14:30:00,105.35,105.45,104.71,104.94,24455.0,97.1146,97.2068,96.5247,96.7367,24455.0
2023-10-05 15:00:00,104.94,105.43,104.56,105.28,43060.0,96.7367,97.1884,96.3864,97.0501,43060.0
2023-10-05 15:30:00,105.27,105.74,105.18,105.58,176540.0,97.0409,97.4741,96.9579,97.3267,176540.0
2023-10-06 09:30:00,104.79,105.2,103.32,103.99,35615.0,96.5984,96.9764,95.2433,95.8609,35615.0
2023-10-06 10:00:00,103.86,104.76,103.28,104.63,22073.0,95.7411,96.5708,95.2064,96.4509,22073.0
2023-10-06 10:30:00,104.8,104.83,104.19,104.22,13145.0,96.6076,96.6353,96.0453,96.073,13145.0
2023-10-06 11:00:00,104.22,105.13,104.21,105.04,15372.0,96.073,96.9118,96.0637,96.8289,15372.0
2023-10-06 11:30:00,105.08,105.45,104.94,105.36,12222.0,96.8657,97.2068,96.7367,97.1238,12222.0
2023-10-06 12:00:00,105.37,105.46,104.94,105.27,9352.0,97.1331,97.216,96.7367,97.0409,9352.0
2023-10-06 12:30:00,105.22,105.57,105.2,105.31,7639.0,96.9948,97.3174,96.9764,97.0778,7639.0
2023-10-06 13:00:00,105.31,105.58,105.24,105.57,6505.0,97.0778,97.3267,97.0132,97.3174,6505.0
2023-10-06 13:30:00,105.51,105.72,105.27,105.69,5153.0,97.2621,97.4557,97.0409,97.4281,5153.0
2023-10-06 14:00:00,105.7,105.98,105.57,105.76,8380.0,97.4373,97.6954,97.3174,97.4926,8380.0
2023-10-06 14:30:00,105.78,106.0,105.69,105.75,10113.0,97.511,97.7138,97.4281,97.4834,10113.0
2023-10-06 15:00:00,105.77,105.91,105.62,105.65,9893.0,97.5018,97.6309,97.3635,97.3912,9893.0
2023-10-06 15:30:00,105.66,105.68,105.02,105.02,52839.0,97.4004,97.4188,96.8104,96.8104,52839.0
2023-10-09 09:30:00,104.07,104.63,103.89,104.3,5180.0,95.9347,96.4509,95.7688,96.1467,5180.0
2023-10-09 10:00:00,104.22,104.22,103.69,103.69,3187.0,96.073,96.073,95.5844,95.5844,3187.0
2023-10-09 10:30:00,103.48,103.71,102.87,102.98,17025.0,95.3908,95.6028,94.8285,94.9299,17025.0
2023-10-09 11:00:00,102.91,103.54,102.88,103.13,10638.0,94.8654,95.4461,94.8377,95.0682,10638.0
2023-10-09 11:30:00,103.21,103.23,102.57,102.62,12485.0,95.1419,95.1604,94.5519,94.598,12485.0
2023-10-09 12:00:00,102.62,103.0,102.44,102.9,9754.0,94.598,94.9483,94.4321,94.8562,9754.0
2023-10-09 12:30:00,102.89,102.99,102.44,102.71,23834.0,94.8469,94.9391,94.4321,94.681,23834.0
2023-10-09 13:00:00,102.71,102.79,102.18,102.79,12929.0,94.681,94.7548,94.1924,94.7548,12929.0
2023-10-09 13:30:00,102.84,103.48,102.69,103.4,9972.0,94.8008,95.3908,94.6626,95.3171,9972.0
2023-10-09 14:00:00,103.4,103.65,103.34,103.49,14838.0,95.3171,95.5475,95.2618,95.4,14838.0
2023-10-09 14:30:00,103.54,103.8,103.45,103.7,9550.0,95.4461,95.6858,95.3632,95.5936,9550.0
2023-10-09 15:00:00,103.7,103.79,103.5,103.77,15015.0,95.5936,95.6766,95.4092,95.6581,15015.0
2023-10-09 15:30:00,103.74,103.74,103.36,103.71,54118.0,95.6305,95.6305,95.2802,95.6028,54118.0
2023-10-10 09:30:00,104.62,105.2,104.24,104.54,31143.0,96.4417,96.9764,96.0914,96.368,31143.0
2023-10-10 10:00:00,104.55,106.24,104.55,106.18,33529.0,96.3772,97.9351,96.3772,97.8797,33529.0
2023-10-10 10:30:00,106.23,106.48,105.81,106.07,22446.0,97.9258,98.1563,97.5387,97.7783,22446.0
2023-10-10 11:00:00,106.03,106.41,105.9,106.37,23978.0,97.7415,98.0918,97.6216,98.0549,23978.0
2023-10-10 11:30:00,106.37,107.12,106.36,107.05,22591.0,98.0549,98.7463,98.0457,98.6817,22591.0
2023-10-10 12:00:00,107.11,107.54,107.07,107.46,38346.0,98.737,99.1334,98.7002,99.0597,38346.0
2023-10-10 12:30:00,107.5,107.78,107.18,107.51,73609.0,99.0966,99.3547,98.8016,99.1058,73609.0
2023-10-10 13:00:00,107.51,107.7,106.4,106.5,46471.0,99.1058,99.2809,98.0826,98.1747,46471.0
2023-10-10 13:30:00,106.43,106.88,106.36,106.46,37451.0,98.1102,98.525,98.0457,98.1379,37451.0
2023-10-10 14:00:00,106.44,106.58,106.35,106.54,40726.0,98.1194,98.2485,98.0365,98.2116,40726.0
2023-10-10 14:30:00,106.54,106.76,106.24,106.36,48746.0,98.2116,98.4144,97.9351,98.0457,48746.0
2023-10-10 15:00:00,106.4,106.56,106.36,106.4,39487.0,98.0826,98.23,98.0457,98.0826,39487.0
2023-10-10 15:30:00,106.43,106.71,106.37,106.68,60218.0,98.1102,98.3683,98.0549,98.3407,60218.0
2023-10-11 09:30:00,106.65,107.42,106.5,106.77,31904.0,98.313,99.0228,98.1747,98.4236,31904.0
2023-10-11 10:00:00,106.84,107.28,106.64,107.25,17644.0,98.4882,98.8938,98.3038,98.8661,17644.0
2023-10-11 10:30:00,107.29,107.65,107.17,107.34,20285.0,98.903,99.2348,98.7924,98.9491,20285.0
2023-10-11 11:00:00,107.4,107.5,107.02,107.38,12986.0,99.0044,99.0966,98.6541,98.9859,12986.0
2023-10-11 11:30:00,107.38,107.53,107.24,107.36,38954.0,98.9859,99.1242,98.8569,98.9675,38954.0
2023-10-11 12:00:00,107.37,107.43,107.07,107.12,24183.0,98.9767,99.032,98.7002,98.7463,24183.0
2023-10-11 12:30:00,107.13,107.2,106.73,106.81,9881.0,98.7555,98.82,98.3868,98.4605,9881.0
2023-10-11 13:00:00,106.91,107.09,106.89,107.07,13250.0,98.5527,98.7186,98.5342,98.7002,13250.0
2023-10-11 13:30:00,107.0,107.29,106.9,107.19,8464.0,98.6356,98.903,98.5435,98.8108,8464.0
2023-10-11 14:00:00,107.31,107.72,107.1,107.72,11777.0,98.9214,99.2994,98.7278,99.2994,11777.0
2023-10-11 14:30:00,107.72,107.77,107.5,107.54,8835.0,99.2994,99.3455,99.0966,99.1334,8835.0
2023-10-11 15:00:00,107.58,107.74,107.57,107.7,15538.0,99.1703,99.3178,99.1611,99.2809,15538.0
2023-10-11 15:30:00,107.7,108.04,107.55,108.04,56187.0,99.2809,99.5943,99.1427,99.5943,56187.0
2023-10-12 09:30:00,108.43,108.43,105.74,105.86,5828.0,99.9539,99.9539,97.4741,97.5848,5828.0
2023-10-12 10:00:00,105.52,106.79,105.51,106.73,15020.0,97.2713,98.4421,97.2621,98.3868,15020.0
2023-10-12 10:30:00,106.77,106.77,106.31,106.43,13411.0,98.4236,98.4236,97.9996,98.1102,13411.0
2023-10-12 11:00:00,106.48,106.62,105.95,106.14,12351.0,98.1563,98.2854,97.6677,97.8429,12351.0
2023-10-12 11:30:00,106.03,106.48,105.89,106.43,21991.0,97.7415,98.1563,97.6124,98.1102,21991.0
2023-10-12 12:00:00,106.43,106.98,106.39,106.93,14861.0,98.1102,98.6172,98.0733,98.5711,14861.0
2023-10-12 12:30:00,107.13,107.22,107.0,107.1,10564.0,98.7555,98.8385,98.6356,98.7278,10564.0
2023-10-12 13:00:00,107.1,107.22,106.35,106.36,18965.0,98.7278,98.8385,98.0365,98.0457,18965.0
2023-10-12 13:30:00,106.39,106.63,106.36,106.44,32373.0,98.0733,98.2946,98.0457,98.1194,32373.0
2023-10-12 14:00:00,106.45,106.88,106.42,106.83,29249.0,98.1286,98.525,98.101,98.4789,29249.0
2023-10-12 14:30:00,106.77,107.01,106.59,107.01,23809.0,98.4236,98.6449,98.2577,98.6449,23809.0
2023-10-12 15:00:00,106.95,107.28,106.93,107.25,22780.0,98.5896,98.8938,98.5711,98.8661,22780.0
2023-10-12 15:30:00,107.26,107.71,107.21,107.62,68108.0,98.8753,99.2901,98.8292,99.2072,68108.0
2023-10-13 09:30:00,107.44,108.11,106.7,107.0,12542.0,99.0413,99.6589,98.3591,98.6356,12542.0
2023-10-13 10:00:00,107.0,107.13,106.61,106.9,36084.0,98.6356,98.7555,98.2761,98.5435,36084.0
2023-10-13 10:30:00,106.75,106.81,105.62,105.72,32186.0,98.4052,98.4605,97.3635,97.4557,32186.0
2023-10-13 11:00:00,105.75,105.81,104.18,104.41,22306.0,97.4834,97.5387,96.0361,96.2481,22306.0
2023-10-13 11:30:00,104.54,105.19,104.49,105.19,55840.0,96.368,96.9671,96.3219,96.9671,55840.0
2023-10-13 12:00:00,105.23,105.63,104.75,105.63,20474.0,97.004,97.3727,96.5615,97.3727,20474.0
2023-10-13 12:30:00,105.65,105.84,105.33,105.76,39715.0,97.3912,97.5663,97.0962,97.4926,39715.0
2023-10-13 13:00:00,105.79,106.19,105.76,105.83,13372.0,97.5202,97.889,97.4926,97.5571,13372.0
2023-10-13 13:30:00,105.93,106.43,105.59,106.43,21607.0,97.6493,98.1102,97.3359,98.1102,21607.0
2023-10-13 14:00:00,106.42,106.46,105.75,105.88,20136.0,98.101,98.1379,97.4834,97.6032,20136.0
2023-10-13 14:30:00,105.88,106.15,105.82,106.15,23662.0,97.6032,97.8521,97.5479,97.8521,23662.0
2023-10-13 15:00:00,106.14,106.14,105.75,105.89,57118.0,97.8429,97.8429,97.4834,97.6124,57118.0
2023-10-13 15:30:00,105.89,106.06,105.34,106.01,105437.0,97.6124,97.7691,97.1054,97.723,105437.0
2023-10-16 09:30:00,106.17,106.66,105.61,106.15,5010.0,97.8705,98.3222,97.3543,97.8521,5010.0
2023-10-16 10:00:00,106.29,106.59,106.18,106.34,7466.0,97.9812,98.2577,97.8797,98.0272,7466.0
2023-10-16 10:30:00,106.48,106.86,106.47,106.86,7847.0,98.1563,98.5066,98.1471,98.5066,7847.0
2023-10-16 11:00:00,106.86,107.21,106.83,106.99,8589.0,98.5066,98.8292,98.4789,98.6264,8589.0
2023-10-16 11:30:00,107.06,107.22,106.84,107.18,33689.0,98.691,98.8385,98.4882,98.8016,33689.0
2023-10-16 12:00:00,107.21,107.59,107.19,107.51,4757.0,98.8292,99.1795,98.8108,99.1058,4757.0
2023-10-16 12:30:00,107.49,107.74,107.33,107.72,12601.0,99.0873,99.3178,98.9399,99.2994,12601.0
2023-10-16 13:00:00,107.69,107.8,106.95,107.13,16765.0,99.2717,99.3731,98.5896,98.7555,16765.0
2023-10-16 13:30:00,107.09,107.29,107.08,107.09,3895.0,98.7186,98.903,98.7094,98.7186,3895.0
2023-10-16 14:00:00,107.21,107.21,106.88,106.89,6726.0,98.8292,98.8292,98.525,98.5342,6726.0
2023-10-16 14:30:00,106.93,106.94,106.67,106.76,15577.0,98.5711,98.5803,98.3314,98.4144,15577.0
2023-10-16 15:00:00,106.66,107.0,106.6,106.88,57569.0,98.3222,98.6356,98.2669,98.525,57569.0
2023-10-16 15:30:00,106.88,106.88,106.43,106.48,83895.0,98.525,98.525,98.1102,98.1563,83895.0
2023-10-17 09:30:00,105.67,106.16,105.67,105.84,8495.0,97.4096,97.8613,97.4096,97.5663,8495.0
2023-10-17 10:00:00,105.86,106.42,105.8,106.39,5856.0,97.5848,98.101,97.5295,98.0733,5856.0
2023-10-17 10:30:00,106.36,106.48,106.2,106.43,7954.0,98.0457,98.1563,97.8982,98.1102,7954.0
2023-10-17 11:00:00,106.49,106.68,106.27,106.38,31810.0,98.1655,98.3407,97.9627,98.0641,31810.0
2023-10-17 11:30:00,106.41,106.56,106.1,106.14,128623.0,98.0918,98.23,97.806,97.8429,128623.0
2023-10-17 12:00:00,106.23,106.6,106.22,106.47,21535.0,97.9258,98.2669,97.9166,98.1471,21535.0
2023-10-17 12:30:00,106.48,106.5,106.05,106.09,40099.0,98.1563,98.1747,97.7599,97.7968,40099.0
2023-10-17 13:00:00,106.08,106.18,106.0,106.18,17562.0,97.7876,97.8797,97.7138,97.8797,17562.0
2023-10-17 13:30:00,106.14,106.21,105.86,105.98,29187.0,97.8429,97.9074,97.5848,97.6954,29187.0
2023-10-17 14:00:00,106.0,106.05,105.81,105.93,100931.0,97.7138,97.7599,97.5387,97.6493,100931.0
2023-10-17 14:30:00,105.92,106.1,105.71,105.71,85365.0,97.6401,97.806,97.4465,97.4465,85365.0
2023-10-17 15:00:00,105.7,105.9,105.68,105.72,22840.0,97.4373,97.6216,97.4188,97.4557,22840.0
2023-10-17 15:30:00,105.75,105.99,105.63,105.91,62202.0,97.4834,97.7046,97.3727,97.6309,62202.0
2023-10-18 09:30:00,105.17,105.6,104.23,104.29,12223.0,96.9487,97.3451,96.0822,96.1375,12223.0
2023-10-18 10:00:00,104.19,104.5,103.84,104.13,12770.0,96.0453,96.3311,95.7227,95.99,12770.0
2023-10-18 10:30:00,104.13,104.62,103.76,103.84,62544.0,95.99,96.4417,95.6489,95.7227,62544.0
2023-10-18 11:00:00,103.85,104.18,103.76,103.98,18863.0,95.7319,96.0361,95.6489,95.8517,18863.0
2023-10-18 11:30:00,104.0,104.39,103.94,104.35,9966.0,95.8702,96.2297,95.8149,96.1928,9966.0
2023-10-18 12:00:00,104.36,104.37,103.77,103.98,12241.0,96.202,96.2112,95.6581,95.8517,12241.0
2023-10-18 12:30:00,103.98,104.35,103.96,104.04,37593.0,95.8517,96.1928,95.8333,95.907,37593.0
2023-10-18 13:00:00,104.04,104.62,103.97,104.59,8315.0,95.907,96.4417,95.8425,96.414,8315.0
2023-10-18 13:30:00,104.57,104.57,104.17,104.51,11424.0,96.3956,96.3956,96.0269,96.3403,11424.0
2023-10-18 14:00:00,104.52,104.58,104.3,104.52,11302.0,96.3495,96.4048,96.1467,96.3495,11302.0
2023-10-18 14:30:00,104.55,104.58,104.09,104.13,21375.0,96.3772,96.4048,95.9531,95.99,21375.0
2023-10-18 15:00:00,104.13,104.13,103.69,103.7,9409.0,95.99,95.99,95.5844,95.5936,9409.0
2023-10-18 15:30:00,103.74,103.83,103.37,103.37,61478.0,95.6305,95.7135,95.2894,95.2894,61478.0
2023-10-19 09:30:00,102.87,102.87,101.73,101.98,29153.0,94.8285,94.8285,93.7776,94.0081,29153.0
2023-10-19 10:00:00,101.98,102.17,101.59,101.98,33935.0,94.0081,94.1832,93.6486,94.0081,33935.0
2023-10-19 10:30:00,101.98,101.98,101.23,101.32,18181.0,94.0081,94.0081,93.3167,93.3997,18181.0
2023-10-19 11:00:00,101.3,102.11,101.29,102.02,18750.0,93.3812,94.1279,93.372,94.0449,18750.0
2023-10-19 11:30:00,101.95,102.62,101.95,102.21,14706.0,93.9804,94.598,93.9804,94.2201,14706.0
2023-10-19 12:00:00,102.15,103.18,101.96,102.23,44962.0,94.1648,95.1143,93.9896,94.2385,44962.0
2023-10-19 12:30:00,102.29,102.63,101.76,102.47,23327.0,94.2938,94.6073,93.8053,94.4598,23327.0
2023-10-19 13:00:00,102.41,102.84,102.41,102.56,18559.0,94.4045,94.8008,94.4045,94.5427,18559.0
2023-10-19 13:30:00,102.66,102.67,102.24,102.63,17760.0,94.6349,94.6441,94.2477,94.6073,17760.0
2023-10-19 14:00:00,102.54,102.74,102.41,102.47,22587.0,94.5243,94.7087,94.4045,94.4598,22587.0
2023-10-19 14:30:00,102.43,102.44,101.97,102.16,25657.0,94.4229,94.4321,93.9989,94.174,25657.0
2023-10-19 15:00:00,102.12,102.22,101.94,101.97,21731.0,94.1371,94.2293,93.9712,93.9989,21731.0
2023-10-19 15:30:00,101.98,102.0,101.46,101.54,65818.0,94.0081,94.0265,93.5287,93.6025,65818.0
2023-10-20 09:30:00,101.16,102.01,101.14,101.35,20730.0,93.2522,94.0357,93.2337,93.4273,20730.0
2023-10-20 10:00:00,101.23,101.23,100.34,100.46,26273.0,93.3167,93.3167,92.4963,92.6069,26273.0
2023-10-20 10:30:00,100.42,101.63,100.41,100.94,74970.0,92.57,93.6854,92.5608,93.0494,74970.0
2023-10-20 11:00:00,100.94,101.5,100.85,101.05,41611.0,93.0494,93.5656,92.9664,93.1508,41611.0
2023-10-20 11:30:00,101.07,101.3,100.97,101.15,34002.0,93.1692,93.3812,93.077,93.243,34002.0
2023-10-20 12:00:00,101.16,101.18,100.88,101.0,16793.0,93.2522,93.2706,92.9941,93.1047,16793.0
2023-10-20 12:30:00,101.05,101.26,100.86,101.0,10065.0,93.1508,93.3444,92.9756,93.1047,10065.0
2023-10-20 13:00:00,101.05,101.22,100.93,101.1,15412.0,93.1508,93.3075,93.0401,93.1969,15412.0
2023-10-20 13:30:00,101.09,101.22,101.0,101.09,12229.0,93.1876,93.3075,93.1047,93.1876,12229.0
2023-10-20 14:00:00,101.09,101.17,100.57,100.59,15967.0,93.1876,93.2614,92.7083,92.7267,15967.0
2023-10-20 14:30:00,100.6,101.26,100.54,101.18,33649.0,92.7359,93.3444,92.6806,93.2706,33649.0
2023-10-20 15:00:00,101.16,101.35,101.02,101.17,26108.0,93.2522,93.4273,93.1231,93.2614,26108.0
2023-10-20 15:30:00,101.14,101.2,100.55,100.57,96174.0,93.2337,93.289,92.6899,92.7083,96174.0
2023-10-23 09:30:00,100.5,100.73,99.58,100.18,14224.0,92.6438,92.8558,91.7957,92.3488,14224.0
2023-10-23 10:00:00,100.2,100.68,99.88,100.67,12257.0,92.3672,92.8097,92.0722,92.8005,12257.0
2023-10-23 10:30:00,100.63,101.03,100.31,101.03,9730.0,92.7636,93.1323,92.4686,93.1323,9730.0
2023-10-23 11:00:00,100.92,101.08,100.77,100.97,8595.0,93.0309,93.1784,92.8927,93.077,8595.0
2023-10-23 11:30:00,100.98,101.16,100.97,101.14,11259.0,93.0862,93.2522,93.077,93.2337,11259.0
2023-10-23 12:00:00,101.1,101.1,100.94,101.1,18488.0,93.1969,93.1969,93.0494,93.1969,18488.0
2023-10-23 12:30:00,101.17,101.54,100.99,101.48,9175.0,93.2614,93.6025,93.0955,93.5472,9175.0
2023-10-23 13:00:00,101.53,101.53,101.23,101.37,11748.0,93.5932,93.5932,93.3167,93.4458,11748.0
2023-10-23 13:30:00,101.35,101.81,101.27,101.68,13706.0,93.4273,93.8514,93.3536,93.7315,13706.0
2023-10-23 14:00:00,101.71,101.71,101.28,101.28,12508.0,93.7592,93.7592,93.3628,93.3628,12508.0
2023-10-23 14:30:00,101.32,101.55,101.32,101.45,23641.0,93.3997,93.6117,93.3997,93.5195,23641.0
2023-10-23 15:00:00,101.43,101.56,101.28,101.28,17207.0,93.5011,93.6209,93.3628,93.3628,17207.0
2023-10-23 15:30:00,101.26,101.31,100.96,101.17,62340.0,93.3444,93.3904,93.0678,93.2614,62340.0
2023-10-24 09:30:00,101.48,101.74,100.48,100.93,37639.0,93.5472,93.7868,92.6253,93.0401,37639.0
2023-10-24 10:00:00,100.93,101.21,100.5,100.94,72771.0,93.0401,93.2983,92.6438,93.0494,72771.0
2023-10-24 10:30:00,101.04,101.04,100.44,100.71,14065.0,93.1416,93.1416,92.5885,92.8373,14065.0
2023-10-24 11:00:00,100.66,101.02,100.58,100.61,22852.0,92.7913,93.1231,92.7175,92.7452,22852.0
2023-10-24 11:30:00,100.64,100.64,100.22,100.34,23227.0,92.7728,92.7728,92.3857,92.4963,23227.0
2023-10-24 12:00:00,100.39,100.5,99.85,99.89,18732.0,92.5424,92.6438,92.0446,92.0814,18732.0
2023-10-24 12:30:00,99.83,99.83,99.59,99.77,17201.0,92.0261,92.0261,91.8049,91.9708,17201.0
2023-10-24 13:00:00,99.78,99.98,99.78,99.9,12194.0,91.98,92.1644,91.98,92.0907,12194.0
2023-10-24 13:30:00,99.87,100.01,99.65,99.77,12565.0,92.063,92.1921,91.8602,91.9708,12565.0
2023-10-24 14:00:00,99.75,100.53,99.71,100.31,48767.0,91.9524,92.6714,91.9155,92.4686,48767.0
2023-10-24 14:30:00,100.34,100.61,100.34,100.46,40099.0,92.4963,92.7452,92.4963,92.6069,40099.0
2023-10-24 15:00:00,100.44,100.44,100.05,100.23,23508.0,92.5885,92.5885,92.2289,92.3949,23508.0
2023-10-24 15:30:00,100.26,100.64,99.87,100.32,176524.0,92.4225,92.7728,92.063,92.4778,176524.0
2023-10-25 09:30:00,100.3,100.74,99.39,100.2,45441.0,92.4594,92.865,91.6205,92.3672,45441.0
2023-10-25 10:00:00,100.2,100.24,99.39,99.54,35949.0,92.3672,92.4041,91.6205,91.7588,35949.0
2023-10-25 10:30:00,99.43,100.31,99.24,100.26,51664.0,91.6574,92.4686,91.4823,92.4225,51664.0
2023-10-25 11:00:00,100.33,100.43,99.85,100.09,49237.0,92.4871,92.5792,92.0446,92.2658,49237.0
2023-10-25 11:30:00,100.07,100.32,99.96,100.18,28735.0,92.2474,92.4778,92.146,92.3488,28735.0
2023-10-25 12:00:00,100.18,100.19,99.85,100.05,6981.0,92.3488,92.358,92.0446,92.2289,6981.0
2023-10-25 12:30:00,100.05,100.34,99.95,99.98,36727.0,92.2289,92.4963,92.1368,92.1644,36727.0
2023-10-25 13:00:00,99.97,100.18,99.83,99.9,24485.0,92.1552,92.3488,92.0261,92.0907,24485.0
2023-10-25 13:30:00,99.84,100.01,99.74,100.0,36209.0,92.0354,92.1921,91.9432,92.1828,36209.0
2023-10-25 14:00:00,100.02,100.34,99.96,100.29,16026.0,92.2013,92.4963,92.146,92.4502,16026.0
2023-10-25 14:30:00,100.25,100.34,99.91,100.02,18388.0,92.4133,92.4963,92.0999,92.2013,18388.0
2023-10-25 15:00:00,100.02,100.21,99.82,100.21,7437.0,92.2013,92.3764,92.0169,92.3764,7437.0
2023-10-25 15:30:00,100.21,100.5,100.17,100.43,32740.0,92.3764,92.6438,92.3396,92.5792,32740.0
2023-10-26 09:30:00,100.49,101.86,100.46,101.84,61093.0,92.6345,93.8974,92.6069,93.879,61093.0
2023-10-26 10:00:00,101.54,102.33,101.3,102.23,73346.0,93.6025,94.3307,93.3812,94.2385,73346.0
2023-10-26 10:30:00,102.23,103.19,102.18,102.84,54917.0,94.2385,95.1235,94.1924,94.8008,54917.0
2023-10-26 11:00:00,102.93,103.22,102.83,103.0,34795.0,94.8838,95.1511,94.7916,94.9483,34795.0
2023-10-26 11:30:00,103.06,103.7,103.01,103.62,25632.0,95.0036,95.5936,94.9576,95.5199,25632.0
2023-10-26 12:00:00,103.66,103.67,102.9,103.42,20122.0,95.5567,95.566,94.8562,95.3355,20122.0
2023-10-26 12:30:00,103.42,103.42,102.74,102.78,20812.0,95.3355,95.3355,94.7087,94.7455,20812.0
2023-10-26 13:00:00,102.8,103.08,102.68,103.06,11232.0,94.764,95.0221,94.6533,95.0036,11232.0
2023-10-26 13:30:00,102.99,103.3,102.97,103.2,35353.0,94.9391,95.2249,94.9207,95.1327,35353.0
2023-10-26 14:00:00,103.18,103.44,103.16,103.44,16286.0,95.1143,95.3539,95.0958,95.3539,16286.0
2023-10-26 14:30:00,103.45,104.31,103.42,104.26,46176.0,95.3632,96.1559,95.3355,96.1098,46176.0
2023-10-26 15:00:00,104.28,104.82,104.25,104.64,74205.0,96.1283,96.6261,96.1006,96.4601,74205.0
2023-10-26 15:30:00,104.63,104.88,104.37,104.64,141609.0,96.4509,96.6814,96.2112,96.4601,141609.0
2023-10-27 09:30:00,106.65,108.72,106.65,107.64,37014.0,98.313,100.2212,98.313,99.2256,37014.0
2023-10-27 10:00:00,107.49,108.55,107.43,108.16,25222.0,99.0873,100.0645,99.032,99.705,25222.0
2023-10-27 10:30:00,108.15,108.39,107.77,108.06,34297.0,99.6958,99.917,99.3455,99.6128,34297.0
2023-10-27 11:00:00,108.17,108.23,107.96,108.08,25249.0,99.7142,99.7695,99.5206,99.6312,25249.0
2023-10-27 11:30:00,108.18,109.27,108.13,108.98,33671.0,99.7234,100.7282,99.6773,100.4609,33671.0
2023-10-27 12:00:00,108.98,108.98,107.09,107.56,53976.0,100.4609,100.4609,98.7186,99.1519,53976.0
2023-10-27 12:30:00,107.56,108.21,107.48,107.57,42488.0,99.1519,99.7511,99.0781,99.1611,42488.0
2023-10-27 13:00:00,107.62,107.71,106.84,107.36,32374.0,99.2072,99.2901,98.4882,98.9675,32374.0
2023-10-27 13:30:00,107.34,107.55,107.0,107.31,36373.0,98.9491,99.1427,98.6356,98.9214,36373.0
2023-10-27 14:00:00,107.31,107.54,107.19,107.36,22368.0,98.9214,99.1334,98.8108,98.9675,22368.0
2023-10-27 14:30:00,107.35,107.71,107.33,107.71,79067.0,98.9583,99.2901,98.9399,99.2901,79067.0
2023-10-27 15:00:00,107.78,107.87,106.35,106.35,40509.0,99.3547,99.4376,98.0365,98.0365,40509.0
2023-10-27 15:30:00,106.35,106.82,106.27,106.5,125073.0,98.0365,98.4697,97.9627,98.1747,125073.0
2023-10-30 09:30:00,108.01,109.82,107.74,109.5,25969.0,99.5667,101.2352,99.3178,100.9402,25969.0
2023-10-30 10:00:00,109.55,110.5,109.55,110.5,16639.0,100.9863,101.862,100.9863,101.862,16639.0
2023-10-30 10:30:00,110.48,111.08,110.32,111.03,20625.0,101.8436,102.3967,101.6961,102.3506,20625.0
2023-10-30 11:00:00,111.09,111.12,110.64,110.85,33587.0,102.4059,102.4336,101.9911,102.1847,33587.0
2023-10-30 11:30:00,110.77,111.65,110.76,111.16,30704.0,102.1109,102.9222,102.1017,102.4705,30704.0
2023-10-30 12:00:00,111.18,111.45,110.5,110.5,22019.0,102.4889,102.7378,101.862,101.862,22019.0
2023-10-30 12:30:00,110.43,110.87,110.11,110.47,34307.0,101.7975,102.2031,101.5025,101.8344,34307.0
2023-10-30 13:00:00,110.42,110.8,110.02,110.78,26513.0,101.7883,102.1386,101.4196,102.1202,26513.0
2023-10-30 13:30:00,110.8,111.3,110.74,111.27,20504.0,102.1386,102.5995,102.0833,102.5719,20504.0
2023-10-30 14:00:00,111.23,111.89,111.1,111.63,32431.0,102.535,103.1434,102.4151,102.9037,32431.0
2023-10-30 14:30:00,111.6,111.92,111.47,111.76,31811.0,102.8761,103.171,102.7562,103.0236,31811.0
2023-10-30 15:00:00,111.84,112.26,111.83,111.84,45571.0,103.0973,103.4845,103.0881,103.0973,45571.0
2023-10-30 15:30:00,111.87,112.07,111.62,111.94,100042.0,103.125,103.3093,102.8945,103.1895,100042.0
2023-10-31 09:30:00,111.85,111.85,110.34,110.67,7197.0,103.1065,103.1065,101.7146,102.0188,7197.0
2023-10-31 10:00:00,110.51,110.9,110.15,110.76,38798.0,101.8713,102.2308,101.5394,102.1017,38798.0
2023-10-31 10:30:00,110.76,111.38,110.18,111.38,44178.0,102.1017,102.6733,101.5671,102.6733,44178.0
2023-10-31 11:00:00,111.38,111.45,110.98,111.06,32837.0,102.6733,102.7378,102.3045,102.3783,32837.0
2023-10-31 11:30:00,111.03,111.36,111.03,111.06,28664.0,102.3506,102.6548,102.3506,102.3783,28664.0
2023-10-31 12:00:00,111.06,111.38,111.0,111.27,33263.0,102.3783,102.6733,102.323,102.5719,33263.0
2023-10-31 12:30:00,111.28,111.52,111.17,111.37,39278.0,102.5811,102.8023,102.4797,102.664,39278.0
2023-10-31 13:00:00,111.41,112.23,111.4,112.19,31031.0,102.7009,103.4568,102.6917,103.4199,31031.0
2023-10-31 13:30:00,112.17,112.23,111.98,112.07,23042.0,103.4015,103.4568,103.2264,103.3093,23042.0
2023-10-31 14:00:00,112.09,112.35,111.87,112.3,31643.0,103.3278,103.5674,103.125,103.5213,31643.0
2023-10-31 14:30:00,112.25,112.37,112.16,112.34,33815.0,103.4752,103.5859,103.3923,103.5582,33815.0
2023-10-31 15:00:00,112.35,112.9,112.27,112.9,56552.0,103.5674,104.0744,103.4937,104.0744,56552.0
2023-10-31 15:30:00,112.9,113.53,112.9,113.41,213745.0,104.0744,104.6552,104.0744,104.5446,213745.0
2023-11-01 09:30:00,114.39,114.64,112.86,114.57,25855.0,105.448,105.6784,104.0376,105.6139,25855.0
2023-11-01 10:00:00,114.59,115.29,114.41,115.1,52558.0,105.6323,106.2776,105.4664,106.1025,52558.0
2023-11-01 10:30:00,115.16,115.29,114.99,115.22,60689.0,106.1578,106.2776,106.0011,106.2131,60689.0
2023-11-01 11:00:00,115.2,115.64,115.2,115.57,52114.0,106.1946,106.6002,106.1946,106.5357,52114.0
2023-11-01 11:30:00,115.63,115.9,115.46,115.76,20985.0,106.591,106.8399,106.4343,106.7109,20985.0
2023-11-01 12:00:00,115.78,116.39,115.75,116.27,62969.0,106.7293,107.2916,106.7016,107.181,62969.0
2023-11-01 12:30:00,116.28,116.71,116.14,116.66,172468.0,107.1902,107.5866,107.0612,107.5405,172468.0
2023-11-01 13:00:00,116.69,117.09,116.52,116.84,67715.0,107.5682,107.9369,107.4115,107.7064,67715.0
2023-11-01 13:30:00,116.84,117.11,116.58,116.96,39497.0,107.7064,107.9553,107.4668,107.8171,39497.0
2023-11-01 14:00:00,116.96,117.09,116.64,117.08,53338.0,107.8171,107.9369,107.5221,107.9277,53338.0
2023-11-01 14:30:00,117.12,117.95,117.11,117.93,77374.0,107.9646,108.7297,107.9553,108.7112,77374.0
2023-11-01 15:00:00,117.95,118.14,116.88,117.08,61588.0,108.7297,108.9048,107.7433,107.9277,61588.0
2023-11-01 15:30:00,117.09,118.52,117.0,117.97,380227.0,107.9369,109.2551,107.8539,108.7481,380227.0
2023-11-02 09:30:00,118.28,119.29,118.28,119.15,7236.0,109.0339,109.9649,109.0339,109.8359,7236.0
2023-11-02 10:00:00,119.29,120.43,119.11,119.34,50396.0,109.9649,111.0158,109.799,110.011,50396.0
2023-11-02 10:30:00,119.32,119.96,119.28,119.95,28613.0,109.9926,110.5825,109.9557,110.5733,28613.0
2023-11-02 11:00:00,119.91,120.1,119.85,119.85,12955.0,110.5365,110.7116,110.4811,110.4811,12955.0
2023-11-02 11:30:00,119.85,120.14,119.8,119.9,17172.0,110.4811,110.7485,110.4351,110.5272,17172.0
2023-11-02 12:00:00,119.93,120.3,119.91,120.23,20822.0,110.5549,110.896,110.5365,110.8314,20822.0
2023-11-02 12:30:00,120.26,120.3,119.57,120.02,32837.0,110.8591,110.896,110.223,110.6379,32837.0
2023-11-02 13:00:00,119.94,120.02,119.88,119.98,16306.0,110.5641,110.6379,110.5088,110.601,16306.0
2023-11-02 13:30:00,119.98,120.41,119.9,119.9,34271.0,110.601,110.9974,110.5272,110.5272,34271.0
2023-11-02 14:00:00,119.87,119.92,119.57,119.92,18560.0,110.4996,110.5457,110.223,110.5457,18560.0
2023-11-02 14:30:00,119.84,120.43,119.77,120.31,24098.0,110.4719,111.0158,110.4074,110.9052,24098.0
2023-11-02 15:00:00,120.22,120.26,119.78,119.82,27221.0,110.8222,110.8591,110.4166,110.4535,27221.0
2023-11-02 15:30:00,119.84,120.41,119.69,120.1,98255.0,110.4719,110.9974,110.3337,110.7116,98255.0
2023-11-03 09:30:00,120.15,123.79,119.24,122.91,125614.0,111.738,115.1231,110.8917,114.3048,125614.0
2023-11-03 10:00:00,123.03,124.99,122.95,124.89,136230.0,114.4164,116.2391,114.342,116.1461,136230.0
2023-11-03 10:30:00,124.93,125.54,123.89,124.07,155186.0,116.1833,116.7506,115.2161,115.3835,155186.0
2023-11-03 11:00:00,124.06,124.41,123.65,123.67,42037.0,115.3742,115.6997,114.9929,115.0115,42037.0
2023-11-03 11:30:00,123.64,124.62,123.64,124.44,63615.0,114.9836,115.895,114.9836,115.7276,63615.0
2023-11-03 12:00:00,124.38,124.38,123.58,123.58,51191.0,115.6718,115.6718,114.9278,114.9278,51191.0
2023-11-03 12:30:00,123.55,123.55,122.48,123.0,63666.0,114.9,114.9,113.9049,114.3885,63666.0
2023-11-03 13:00:00,123.0,123.07,122.79,122.96,102187.0,114.3885,114.4536,114.1932,114.3513,102187.0
2023-11-03 13:30:00,122.96,123.29,122.94,123.27,58709.0,114.3513,114.6582,114.3327,114.6396,58709.0
2023-11-03 14:00:00,123.26,123.82,123.23,123.75,29382.0,114.6303,115.151,114.6024,115.0859,29382.0
2023-11-03 14:30:00,123.74,123.74,122.98,123.27,28926.0,115.0766,115.0766,114.3699,114.6396,28926.0
2023-11-03 15:00:00,123.2,123.21,120.27,120.7,150173.0,114.5745,114.5838,111.8496,112.2495,150173.0
2023-11-03 15:30:00,120.59,121.2,120.52,120.94,150434.0,112.1472,112.7145,112.0821,112.4727,150434.0
2023-11-06 09:30:00,120.95,121.5,119.87,121.04,45277.0,112.482,112.9935,111.4776,112.5657,45277.0
2023-11-06 10:00:00,121.05,121.62,120.73,121.62,155344.0,112.575,113.1051,112.2774,113.1051,155344.0
2023-11-06 10:30:00,121.58,121.61,120.37,121.35,29380.0,113.0679,113.0958,111.9426,112.854,29380.0
2023-11-06 11:00:00,121.43,121.43,120.7,121.13,24901.0,112.9284,112.9284,112.2495,112.6494,24901.0
2023-11-06 11:30:00,121.16,121.3,120.52,120.73,30303.0,112.6773,112.8075,112.0821,112.2774,30303.0
2023-11-06 12:00:00,120.65,120.88,120.0,120.0,26909.0,112.203,112.4169,111.5985,111.5985,26909.0
2023-11-06 12:30:00,119.93,120.38,119.81,120.0,33489.0,111.5334,111.9519,111.4218,111.5985,33489.0
2023-11-06 13:00:00,120.13,120.25,119.31,119.44,63941.0,111.7194,111.831,110.9568,111.0777,63941.0
2023-11-06 13:30:00,119.4,119.77,119.38,119.56,16061.0,111.0405,111.3846,111.0219,111.1893,16061.0
2023-11-06 14:00:00,119.61,119.72,119.17,119.52,19348.0,111.2358,111.3381,110.8266,111.1521,19348.0
2023-11-06 14:30:00,119.45,119.86,119.09,119.78,27182.0,111.087,111.4683,110.7522,111.3939,27182.0
2023-11-06 15:00:00,119.77,119.89,119.27,119.46,20599.0,111.3846,111.4962,110.9196,111.0963,20599.0
2023-11-06 15:30:00,119.44,120.44,119.15,120.44,154696.0,111.0777,112.0077,110.808,112.0077,154696.0
2023-11-07 09:30:00,120.01,120.66,119.08,120.58,39082.0,111.6078,112.2123,110.7429,112.1379,39082.0
2023-11-07 10:00:00,120.63,121.55,120.63,121.32,30082.0,112.1844,113.04,112.1844,112.8261,30082.0
2023-11-07 10:30:00,121.34,121.55,121.2,121.36,28903.0,112.8447,113.04,112.7145,112.8633,28903.0
2023-11-07 11:00:00,121.46,121.52,120.97,121.19,45895.0,112.9563,113.0121,112.5006,112.7052,45895.0
2023-11-07 11:30:00,121.16,121.44,121.04,121.19,20180.0,112.6773,112.9377,112.5657,112.7052,20180.0
2023-11-07 12:00:00,121.18,121.26,120.36,120.4,9947.0,112.6959,112.7703,111.9333,111.9705,9947.0
2023-11-07 12:30:00,120.51,120.63,120.12,120.39,13694.0,112.0728,112.1844,111.7101,111.9612,13694.0
2023-11-07 13:00:00,120.38,120.59,120.06,120.21,8459.0,111.9519,112.1472,111.6543,111.7938,8459.0
2023-11-07 13:30:00,120.27,120.59,120.14,120.5,12732.0,111.8496,112.1472,111.7287,112.0635,12732.0
2023-11-07 14:00:00,120.49,120.54,120.24,120.24,27898.0,112.0542,112.1007,111.8217,111.8217,27898.0
2023-11-07 14:30:00,120.31,120.63,120.31,120.52,17461.0,111.8868,112.1844,111.8868,112.0821,17461.0
2023-11-07 15:00:00,120.56,120.67,120.36,120.49,15037.0,112.1193,112.2216,111.9333,112.0542,15037.0
2023-11-07 15:30:00,120.44,120.88,120.34,120.88,93928.0,112.0077,112.4169,111.9147,112.4169,93928.0
2023-11-08 09:30:00,120.68,121.39,120.29,120.61,98457.0,112.2309,112.8912,111.8682,112.1658,98457.0
2023-11-08 10:00:00,120.56,120.95,119.95,120.09,35593.0,112.1193,112.482,111.552,111.6822,35593.0
2023-11-08 10:30:00,120.14,120.29,118.98,119.06,19693.0,111.7287,111.8682,110.6499,110.7243,19693.0
2023-11-08 11:00:00,118.96,119.1,118.71,119.03,15694.0,110.6313,110.7615,110.3988,110.6964,15694.0
2023-11-08 11:30:00,119.05,119.18,118.54,118.71,28263.0,110.715,110.8359,110.2407,110.3988,28263.0
2023-11-08 12:00:00,118.63,118.74,118.21,118.66,19915.0,110.3244,110.4267,109.9338,110.3523,19915.0
2023-11-08 12:30:00,118.71,118.95,118.57,118.95,13075.0,110.3988,110.622,110.2686,110.622,13075.0
2023-11-08 13:00:00,118.93,119.12,118.39,118.67,13450.0,110.6034,110.7801,110.1012,110.3616,13450.0
2023-11-08 13:30:00,118.71,118.76,118.55,118.55,11716.0,110.3988,110.4453,110.25,110.25,11716.0
2023-11-08 14:00:00,118.56,118.97,118.51,118.69,10359.0,110.2593,110.6406,110.2128,110.3802,10359.0
2023-11-08 14:30:00,118.68,118.72,118.34,118.53,12676.0,110.3709,110.4081,110.0547,110.2314,12676.0
2023-11-08 15:00:00,118.57,118.68,118.3,118.31,25890.0,110.2686,110.3709,110.0175,110.0268,25890.0
2023-11-08 15:30:00,118.3,118.3,117.76,118.0,85063.0,110.0175,110.0175,109.5153,109.7385,85063.0
2023-11-09 09:30:00,119.01,120.27,117.61,119.67,29720.0,110.6778,111.8496,109.3758,111.2916,29720.0
2023-11-09 10:00:00,119.71,119.71,119.22,119.38,15061.0,111.3288,111.3288,110.8731,111.0219,15061.0
2023-11-09 10:30:00,119.37,119.55,119.28,119.39,15301.0,111.0126,111.18,110.9289,111.0312,15301.0
2023-11-09 11:00:00,119.48,119.71,119.45,119.57,6776.0,111.1149,111.3288,111.087,111.1986,6776.0
2023-11-09 11:30:00,119.61,119.96,119.56,119.69,26231.0,111.2358,111.5613,111.1893,111.3102,26231.0
2023-11-09 12:00:00,119.66,120.0,119.66,119.85,8831.0,111.2823,111.5985,111.2823,111.459,8831.0
2023-11-09 12:30:00,119.86,119.91,119.68,119.73,6557.0,111.4683,111.5148,111.3009,111.3474,6557.0
2023-11-09 13:00:00,119.72,119.72,118.85,119.54,7731.0,111.3381,111.3381,110.529,111.1707,7731.0
2023-11-09 13:30:00,119.53,119.9,119.52,119.67,37881.0,111.1614,111.5055,111.1521,111.2916,37881.0
2023-11-09 14:00:00,119.66,119.66,119.14,119.59,18707.0,111.2823,111.2823,110.7987,111.2172,18707.0
2023-11-09 14:30:00,119.65,119.68,119.26,119.34,21836.0,111.273,111.3009,110.9103,110.9847,21836.0
2023-11-09 15:00:00,119.33,119.72,119.28,119.65,29410.0,110.9754,111.3381,110.9289,111.273,29410.0
2023-11-09 15:30:00,119.65,119.7,118.66,118.67,110474.0,111.273,111.3195,110.3523,110.3616,110474.0
2023-11-10 09:30:00,118.37,121.72,118.14,118.6,17276.0,110.0826,113.1981,109.8687,110.2965,17276.0
2023-11-10 10:00:00,118.59,118.7,118.19,118.2,65802.0,110.2872,110.3895,109.9152,109.9245,65802.0
2023-11-10 10:30:00,118.28,118.51,117.88,118.08,11793.0,109.9989,110.2128,109.6269,109.8129,11793.0
2023-11-10 11:00:00,118.25,118.68,118.24,118.48,21987.0,109.971,110.3709,109.9617,110.1849,21987.0
2023-11-10 11:30:00,118.47,118.78,118.31,118.58,20784.0,110.1756,110.4639,110.0268,110.2779,20784.0
2023-11-10 12:00:00,118.62,118.75,118.5,118.7,73820.0,110.3151,110.436,110.2035,110.3895,73820.0
2023-11-10 12:30:00,118.7,119.02,118.61,118.72,39439.0,110.3895,110.6871,110.3058,110.4081,39439.0
2023-11-10 13:00:00,118.75,118.76,118.59,118.6,13225.0,110.436,110.4453,110.2872,110.2965,13225.0
2023-11-10 13:30:00,118.59,119.05,118.53,118.92,24564.0,110.2872,110.715,110.2314,110.5941,24564.0
2023-11-10 14:00:00,118.98,119.03,118.87,118.91,12196.0,110.6499,110.6964,110.5476,110.5848,12196.0
2023-11-10 14:30:00,118.91,119.01,118.88,118.9,5691.0,110.5848,110.6778,110.5569,110.5755,5691.0
2023-11-10 15:00:00,118.87,118.91,118.69,118.75,27397.0,110.5476,110.5848,110.3802,110.436,27397.0
2023-11-10 15:30:00,118.79,119.04,118.73,119.0,72334.0,110.4732,110.7057,110.4174,110.6685,72334.0
2023-11-13 09:30:00,119.24,119.61,118.87,119.26,71539.0,110.8917,111.2358,110.5476,110.9103,71539.0
2023-11-13 10:00:00,119.37,120.18,119.34,120.18,16393.0,111.0126,111.7659,110.9847,111.7659,16393.0
2023-11-13 10:30:00,120.18,120.25,119.82,120.25,21108.0,111.7659,111.831,111.4311,111.831,21108.0
2023-11-13 11:00:00,120.21,120.54,120.06,120.28,20476.0,111.7938,112.1007,111.6543,111.8589,20476.0
2023-11-13 11:30:00,120.28,120.97,120.26,120.77,13020.0,111.8589,112.5006,111.8403,112.3146,13020.0
2023-11-13 12:00:00,120.73,120.83,120.44,120.45,8884.0,112.2774,112.3704,112.0077,112.017,8884.0
2023-11-13 12:30:00,120.48,120.48,120.25,120.46,15747.0,112.0449,112.0449,111.831,112.0263,15747.0
2023-11-13 13:00:00,120.44,120.45,120.34,120.41,7026.0,112.0077,112.017,111.9147,111.9798,7026.0
2023-11-13 13:30:00,120.39,120.55,120.37,120.42,12084.0,111.9612,112.11,111.9426,111.9891,12084.0
2023-11-13 14:00:00,120.42,120.42,120.31,120.37,8432.0,111.9891,111.9891,111.8868,111.9426,8432.0
2023-11-13 14:30:00,120.4,120.67,120.35,120.65,10699.0,111.9705,112.2216,111.924,112.203,10699.0
2023-11-13 15:00:00,120.63,120.71,120.56,120.69,16121.0,112.1844,112.2588,112.1193,112.2402,16121.0
2023-11-13 15:30:00,120.69,120.78,119.93,120.06,114415.0,112.2402,112.3239,111.5334,111.6543,114415.0
2023-11-14 09:30:00,121.59,123.6,121.59,123.59,31611.0,113.0772,114.9464,113.0772,114.9371,31611.0
2023-11-14 10:00:00,123.72,124.16,123.39,124.05,18988.0,115.058,115.4672,114.7512,115.3649,18988.0
2023-11-14 10:30:00,124.04,124.28,123.43,123.46,19625.0,115.3556,115.5788,114.7884,114.8163,19625.0
2023-11-14 11:00:00,123.51,124.32,123.41,124.3,19375.0,114.8628,115.616,114.7698,115.5974,19375.0
2023-11-14 11:30:00,124.29,124.41,123.97,124.15,22958.0,115.5881,115.6997,115.2905,115.4579,22958.0
2023-11-14 12:00:00,124.15,124.2,123.95,124.16,13330.0,115.4579,115.5044,115.2719,115.4672,13330.0
2023-11-14 12:30:00,124.27,124.7,124.2,124.63,12616.0,115.5695,115.9694,115.5044,115.9043,12616.0
2023-11-14 13:00:00,124.62,125.28,124.61,125.28,24559.0,115.895,116.5088,115.8857,116.5088,24559.0
2023-11-14 13:30:00,125.26,125.8,125.21,125.63,35187.0,116.4902,116.9924,116.4437,116.8343,35187.0
2023-11-14 14:00:00,125.63,125.89,125.55,125.85,16564.0,116.8343,117.0761,116.7599,117.0389,16564.0
2023-11-14 14:30:00,125.9,126.57,125.85,126.44,25084.0,117.0854,117.7085,117.0389,117.5876,25084.0
2023-11-14 15:00:00,126.44,126.52,126.09,126.49,20809.0,117.5876,117.662,117.2621,117.6341,20809.0
2023-11-14 15:30:00,126.47,126.56,125.89,126.06,87312.0,117.6155,117.6992,117.0761,117.2342,87312.0
2023-11-15 09:30:00,125.12,125.79,124.8,125.46,49180.0,116.36,116.9831,116.0624,116.6762,49180.0
2023-11-15 10:00:00,125.5,126.15,125.44,126.13,240895.0,116.7134,117.3179,116.6576,117.2993,240895.0
2023-11-15 10:30:00,126.21,126.66,126.21,126.41,20390.0,117.3737,117.7922,117.3737,117.5597,20390.0
2023-11-15 11:00:00,126.46,126.49,125.97,126.16,12720.0,117.6062,117.6341,117.1505,117.3272,12720.0
2023-11-15 11:30:00,126.14,126.63,126.13,126.62,36237.0,117.3086,117.7643,117.2993,117.755,36237.0
2023-11-15 12:00:00,126.65,126.67,126.35,126.52,14705.0,117.7829,117.8015,117.5039,117.662,14705.0
2023-11-15 12:30:00,126.53,126.67,126.43,126.48,11463.0,117.6713,117.8015,117.5783,117.6248,11463.0
2023-11-15 13:00:00,126.47,126.62,126.43,126.5,13177.0,117.6155,117.755,117.5783,117.6434,13177.0
2023-11-15 13:30:00,126.5,126.92,126.4,126.81,24672.0,117.6434,118.034,117.5504,117.9317,24672.0
2023-11-15 14:00:00,126.83,127.28,126.8,127.28,29807.0,117.9503,118.3688,117.9224,118.3688,29807.0
2023-11-15 14:30:00,127.3,127.52,127.08,127.12,23616.0,118.3874,118.592,118.1828,118.22,23616.0
2023-11-15 15:00:00,127.04,127.31,126.75,127.3,22386.0,118.1456,118.3967,117.8759,118.3874,22386.0
2023-11-15 15:30:00,127.31,127.67,127.18,127.22,99847.0,118.3967,118.7315,118.2758,118.313,99847.0
2023-11-16 09:30:00,126.58,128.63,126.16,128.56,28065.0,117.7178,119.6243,117.3272,119.5592,28065.0
2023-11-16 10:00:00,128.51,128.61,127.4,127.95,31884.0,119.5127,119.6057,118.4804,118.9919,31884.0
2023-11-16 10:30:00,128.05,128.25,127.49,127.78,35359.0,119.0849,119.2709,118.5641,118.8338,35359.0
2023-11-16 11:00:00,127.66,127.68,126.76,126.86,19298.0,118.7222,118.7408,117.8852,117.9782,19298.0
2023-11-16 11:30:00,126.92,126.94,126.05,126.58,45718.0,118.034,118.0526,117.2249,117.7178,45718.0
2023-11-16 12:00:00,126.62,126.62,126.36,126.5,19067.0,117.755,117.755,117.5132,117.6434,19067.0
2023-11-16 12:30:00,126.45,126.55,126.4,126.55,18439.0,117.5969,117.6899,117.5504,117.6899,18439.0
2023-11-16 13:00:00,126.55,127.04,126.47,127.04,20772.0,117.6899,118.1456,117.6155,118.1456,20772.0
2023-11-16 13:30:00,127.07,127.22,126.89,127.0,16559.0,118.1735,118.313,118.0061,118.1084,16559.0
2023-11-16 14:00:00,127.02,127.2,126.63,126.73,18446.0,118.127,118.2944,117.7643,117.8573,18446.0
2023-11-16 14:30:00,126.7,126.87,126.37,126.48,19740.0,117.8294,117.9875,117.5225,117.6248,19740.0
2023-11-16 15:00:00,126.52,126.52,126.36,126.36,20157.0,117.662,117.662,117.5132,117.5132,20157.0
2023-11-16 15:30:00,126.37,126.38,125.85,125.93,99710.0,117.5225,117.5318,117.0389,117.1133,99710.0
2023-11-17 09:30:00,125.54,126.13,124.82,125.79,33103.0,116.7506,117.2993,116.081,116.9831,33103.0
2023-11-17 10:00:00,125.82,126.44,125.65,126.32,26271.0,117.011,117.5876,116.8529,117.476,26271.0
2023-11-17 10:30:00,126.34,126.58,125.94,126.19,184699.0,117.4946,117.7178,117.1226,117.3551,184699.0
2023-11-17 11:00:00,126.17,126.51,125.89,126.06,20673.0,117.3365,117.6527,117.0761,117.2342,20673.0
2023-11-17 11:30:00,126.0,126.16,125.92,126.08,12941.0,117.1784,117.3272,117.104,117.2528,12941.0
2023-11-17 12:00:00,126.08,126.67,126.08,126.24,385793.0,117.2528,117.8015,117.2528,117.4016,385793.0
2023-11-17 12:30:00,126.31,126.35,126.13,126.26,7189.0,117.4667,117.5039,117.2993,117.4202,7189.0
2023-11-17 13:00:00,126.22,126.45,126.15,126.23,5442.0,117.383,117.5969,117.3179,117.3923,5442.0
2023-11-17 13:30:00,126.29,126.35,126.06,126.16,8419.0,117.4481,117.5039,117.2342,117.3272,8419.0
2023-11-17 14:00:00,126.15,126.27,126.02,126.15,9084.0,117.3179,117.4295,117.197,117.3179,9084.0
2023-11-17 14:30:00,126.15,126.15,125.88,125.91,12965.0,117.3179,117.3179,117.0668,117.0947,12965.0
2023-11-17 15:00:00,125.88,126.15,125.83,126.04,11503.0,117.0668,117.3179,117.0203,117.2156,11503.0
2023-11-17 15:30:00,126.06,126.85,125.83,126.84,32449.0,117.2342,117.9689,117.0203,117.9596,32449.0
2023-11-20 09:30:00,126.5,126.52,122.84,125.91,26039.0,117.6434,117.662,114.2397,117.0947,26039.0
2023-11-20 10:00:00,126.08,126.31,125.67,125.68,9547.0,117.2528,117.4667,116.8715,116.8808,9547.0
2023-11-20 10:30:00,125.55,126.3,125.34,126.2,31213.0,116.7599,117.4574,116.5646,117.3644,31213.0
2023-11-20 11:00:00,126.31,126.84,126.29,126.54,23116.0,117.4667,117.9596,117.4481,117.6806,23116.0
2023-11-20 11:30:00,126.48,127.04,126.43,127.04,21386.0,117.6248,118.1456,117.5783,118.1456,21386.0
2023-11-20 12:00:00,126.95,127.25,126.95,127.19,7161.0,118.0619,118.3409,118.0619,118.2851,7161.0
2023-11-20 12:30:00,127.14,127.16,126.78,127.0,9267.0,118.2386,118.2572,117.9038,118.1084,9267.0
2023-11-20 13:00:00,126.94,127.29,126.94,126.99,15351.0,118.0526,118.3781,118.0526,118.0991,15351.0
2023-11-20 13:30:00,126.99,126.99,126.79,126.85,6729.0,118.0991,118.0991,117.9131,117.9689,6729.0
2023-11-20 14:00:00,126.88,127.06,126.52,126.55,25983.0,117.9968,118.1642,117.662,117.6899,25983.0
2023-11-20 14:30:00,126.55,126.97,126.55,126.81,23673.0,117.6899,118.0805,117.6899,117.9317,23673.0
2023-11-20 15:00:00,126.86,127.05,126.81,126.94,25727.0,117.9782,118.1549,117.9317,118.0526,25727.0
2023-11-20 15:30:00,126.89,127.0,126.66,126.99,49160.0,118.0061,118.1084,117.7922,118.0991,49160.0
2023-11-21 09:30:00,127.25,127.49,126.09,126.22,9990.0,118.3409,118.5641,117.2621,117.383,9990.0
2023-11-21 10:00:00,126.2,126.55,125.31,125.46,16319.0,117.3644,117.6899,116.5367,116.6762,16319.0
2023-11-21 10:30:00,125.37,125.7,124.82,125.23,30128.0,116.5925,116.8994,116.081,116.4623,30128.0
2023-11-21 11:00:00,125.2,125.5,124.58,124.73,17265.0,116.4344,116.7134,115.8578,115.9973,17265.0
2023-11-21 11:30:00,124.58,124.66,123.64,123.75,27813.0,115.8578,115.9322,114.9836,115.0859,27813.0
2023-11-21 12:00:00,123.76,124.3,123.62,123.79,32921.0,115.0952,115.5974,114.965,115.1231,32921.0
2023-11-21 12:30:00,123.78,124.11,123.67,124.02,13527.0,115.1138,115.4207,115.0115,115.337,13527.0
2023-11-21 13:00:00,123.87,123.99,123.41,123.65,12393.0,115.1975,115.3091,114.7698,114.9929,12393.0
2023-11-21 13:30:00,123.61,124.05,123.54,123.98,10321.0,114.9557,115.3649,114.8907,115.2998,10321.0
2023-11-21 14:00:00,123.86,124.14,123.86,123.99,7754.0,115.1882,115.4486,115.1882,115.3091,7754.0
2023-11-21 14:30:00,123.94,123.94,123.8,123.86,7057.0,115.2626,115.2626,115.1324,115.1882,7057.0
2023-11-21 15:00:00,123.88,123.97,123.64,123.78,8937.0,115.2068,115.2905,114.9836,115.1138,8937.0
2023-11-21 15:30:00,123.76,123.89,123.29,123.8,79788.0,115.0952,115.2161,114.6582,115.1324,79788.0
2023-11-22 09:30:00,124.19,125.26,124.19,124.35,73061.0,115.4951,116.4902,115.4951,115.6439,73061.0
2023-11-22 10:00:00,124.49,124.97,124.13,124.97,14644.0,115.7741,116.2205,115.4393,116.2205,14644.0
2023-11-22 10:30:00,124.98,125.72,124.81,125.09,36783.0,116.2298,116.918,116.0717,116.3321,36783.0
2023-11-22 11:00:00,125.15,125.43,124.97,125.4,13507.0,116.3879,116.6483,116.2205,116.6204,13507.0
2023-11-22 11:30:00,125.34,125.7,125.25,125.7,8007.0,116.5646,116.8994,116.4809,116.8994,8007.0
2023-11-22 12:00:00,125.7,125.72,125.41,125.46,7650.0,116.8994,116.918,116.6297,116.6762,7650.0
2023-11-22 12:30:00,125.49,125.52,124.7,125.09,5433.0,116.7041,116.732,115.9694,116.3321,5433.0
2023-11-22 13:00:00,125.04,125.22,124.9,124.9,3140.0,116.2856,116.453,116.1554,116.1554,3140.0
2023-11-22 13:30:00,124.82,124.86,124.67,124.84,3549.0,116.081,116.1182,115.9415,116.0996,3549.0
2023-11-22 14:00:00,124.76,125.07,124.75,124.89,7968.0,116.0252,116.3135,116.0159,116.1461,7968.0
2023-11-22 14:30:00,124.94,124.97,124.54,124.69,18055.0,116.1926,116.2205,115.8206,115.9601,18055.0
2023-11-22 15:00:00,124.72,124.73,124.4,124.5,26062.0,115.988,115.9973,115.6904,115.7834,26062.0
2023-11-22 15:30:00,124.42,124.56,124.35,124.51,56446.0,115.709,115.8392,115.6439,115.7927,56446.0
2023-11-24 09:30:00,124.05,125.26,123.7,124.39,19798.0,115.3649,116.4902,115.0394,115.6811,19798.0
2023-11-24 10:00:00,124.48,124.98,124.01,124.01,19721.0,115.7648,116.2298,115.3277,115.3277,19721.0
2023-11-24 10:30:00,124.1,124.29,123.69,124.01,30878.0,115.4114,115.5881,115.0301,115.3277,30878.0
2023-11-24 11:00:00,124.01,124.42,124.01,124.23,16350.0,115.3277,115.709,115.3277,115.5323,16350.0
2023-11-24 11:30:00,124.17,124.45,123.91,124.29,12695.0,115.4765,115.7369,115.2347,115.5881,12695.0
2023-11-24 12:00:00,124.26,124.38,123.98,124.04,17852.0,115.5602,115.6718,115.2998,115.3556,17852.0
2023-11-24 12:30:00,124.09,124.2,123.58,123.59,31840.0,115.4021,115.5044,114.9278,114.9371,31840.0
2023-11-27 09:30:00,123.8,125.14,123.76,123.82,13962.0,115.1324,116.3786,115.0952,115.151,13962.0
2023-11-27 10:00:00,123.92,124.07,123.34,123.67,9587.0,115.244,115.3835,114.7047,115.0115,9587.0
2023-11-27 10:30:00,123.87,124.1,123.64,123.64,7011.0,115.1975,115.4114,114.9836,114.9836,7011.0
2023-11-27 11:00:00,123.65,123.84,123.64,123.78,8182.0,114.9929,115.1696,114.9836,115.1138,8182.0
2023-11-27 11:30:00,123.79,124.04,123.77,123.87,7655.0,115.1231,115.3556,115.1045,115.1975,7655.0
2023-11-27 12:00:00,123.76,124.1,123.72,124.08,3952.0,115.0952,115.4114,115.058,115.3928,3952.0
2023-11-27 12:30:00,124.04,124.05,123.74,123.75,2565.0,115.3556,115.3649,115.0766,115.0859,2565.0
2023-11-27 13:00:00,123.81,123.81,123.56,123.58,5644.0,115.1417,115.1417,114.9092,114.9278,5644.0
2023-11-27 13:30:00,123.65,123.65,123.45,123.61,7618.0,114.9929,114.9929,114.807,114.9557,7618.0
2023-11-27 14:00:00,123.56,123.6,123.26,123.29,8647.0,114.9092,114.9464,114.6303,114.6582,8647.0
2023-11-27 14:30:00,123.32,123.33,123.11,123.17,9852.0,114.6861,114.6954,114.4908,114.5466,9852.0
2023-11-27 15:00:00,123.15,123.15,122.88,122.96,10299.0,114.528,114.528,114.2769,114.3513,10299.0
2023-11-27 15:30:00,122.93,123.46,122.73,123.42,53205.0,114.3234,114.8163,114.1374,114.7791,53205.0
2023-11-28 09:30:00,123.26,124.66,122.04,124.57,33075.0,114.6303,115.9322,113.4957,115.8485,33075.0
2023-11-28 10:00:00,124.63,125.58,124.59,125.01,45070.0,115.9043,116.7878,115.8671,116.2577,45070.0
2023-11-28 10:30:00,124.95,125.09,124.28,124.71,11545.0,116.2019,116.3321,115.5788,115.9787,11545.0
2023-11-28 11:00:00,124.76,125.11,124.64,125.07,9145.0,116.0252,116.3507,115.9136,116.3135,9145.0
2023-11-28 11:30:00,125.07,125.07,124.49,124.66,7592.0,116.3135,116.3135,115.7741,115.9322,7592.0
2023-11-28 12:00:00,124.74,124.74,124.43,124.52,3672.0,116.0066,116.0066,115.7183,115.802,3672.0
2023-11-28 12:30:00,124.49,124.63,124.43,124.63,5394.0,115.7741,115.9043,115.7183,115.9043,5394.0
2023-11-28 13:00:00,124.69,124.69,124.44,124.46,5359.0,115.9601,115.9601,115.7276,115.7462,5359.0
2023-11-28 13:30:00,124.54,124.62,124.35,124.35,2238.0,115.8206,115.895,115.6439,115.6439,2238.0
2023-11-28 14:00:00,124.45,124.46,124.22,124.32,3790.0,115.7369,115.7462,115.523,115.616,3790.0
2023-11-28 14:30:00,124.32,124.42,124.28,124.32,4123.0,115.616,115.709,115.5788,115.616,4123.0
2023-11-28 15:00:00,124.33,124.51,124.16,124.43,10086.0,115.6253,115.7927,115.4672,115.7183,10086.0
2023-11-28 15:30:00,124.47,125.0,124.4,124.73,40140.0,115.7555,116.2484,115.6904,115.9973,40140.0
2023-11-29 09:30:00,125.16,125.99,125.05,125.33,10317.0,116.3972,117.1691,116.2949,116.5553,10317.0
2023-11-29 10:00:00,125.45,125.6,125.38,125.55,4280.0,116.6669,116.8064,116.6018,116.7599,4280.0
2023-11-29 10:30:00,125.62,125.81,125.59,125.72,11300.0,116.825,117.0017,116.7971,116.918,11300.0
2023-11-29 11:00:00,125.71,125.75,125.27,125.33,8057.0,116.9087,116.9459,116.4995,116.5553,8057.0
2023-11-29 11:30:00,125.38,125.41,124.88,125.04,9937.0,116.6018,116.6297,116.1368,116.2856,9937.0
2023-11-29 12:00:00,125.06,125.17,124.99,125.11,9505.0,116.3042,116.4065,116.2391,116.3507,9505.0
2023-11-29 12:30:00,125.06,125.09,124.24,124.41,9010.0,116.3042,116.3321,115.5416,115.6997,9010.0
2023-11-29 13:00:00,124.44,124.56,124.05,124.47,10036.0,115.7276,115.8392,115.3649,115.7555,10036.0
2023-11-29 13:30:00,124.45,124.45,124.07,124.16,8877.0,115.7369,115.7369,115.3835,115.4672,8877.0
2023-11-29 14:00:00,124.17,124.59,124.07,124.5,11125.0,115.4765,115.8671,115.3835,115.7834,11125.0
2023-11-29 14:30:00,124.47,124.72,124.26,124.52,20889.0,115.7555,115.988,115.5602,115.802,20889.0
2023-11-29 15:00:00,124.51,124.62,124.2,124.34,20208.0,115.7927,115.895,115.5044,115.6346,20208.0
2023-11-29 15:30:00,124.35,124.44,124.07,124.18,41068.0,115.6439,115.7276,115.3835,115.4858,41068.0
2023-11-30 09:30:00,124.0,124.14,122.85,123.97,14907.0,115.3184,115.4486,114.249,115.2905,14907.0
2023-11-30 10:00:00,123.97,124.49,123.78,124.34,23390.0,115.2905,115.7741,115.1138,115.6346,23390.0
2023-11-30 10:30:00,124.36,124.59,124.15,124.28,12841.0,115.6532,115.8671,115.4579,115.5788,12841.0
2023-11-30 11:00:00,124.29,124.48,123.91,124.48,12680.0,115.5881,115.7648,115.2347,115.7648,12680.0
2023-11-30 11:30:00,124.48,125.07,124.48,125.01,14224.0,115.7648,116.3135,115.7648,116.2577,14224.0
2023-11-30 12:00:00,124.92,125.25,124.81,124.98,8408.0,116.174,116.4809,116.0717,116.2298,8408.0
2023-11-30 12:30:00,125.01,125.28,124.98,125.24,9134.0,116.2577,116.5088,116.2298,116.4716,9134.0
2023-11-30 13:00:00,125.2,126.09,125.2,126.02,8425.0,116.4344,117.2621,116.4344,117.197,8425.0
2023-11-30 13:30:00,126.07,126.27,125.91,126.08,16384.0,117.2435,117.4295,117.0947,117.2528,16384.0
2023-11-30 14:00:00,126.09,126.27,125.9,125.95,16256.0,117.2621,117.4295,117.0854,117.1319,16256.0
2023-11-30 14:30:00,125.96,126.13,125.68,126.01,16170.0,117.1412,117.2993,116.8808,117.1877,16170.0
2023-11-30 15:00:00,126.05,126.21,125.98,126.17,15621.0,117.2249,117.3737,117.1598,117.3365,15621.0
2023-11-30 15:30:00,126.25,127.3,126.24,126.9,191638.0,117.4109,118.3874,117.4016,118.0154,191638.0
2023-12-01 09:30:00,126.46,127.49,126.31,126.33,17063.0,117.6062,118.5641,117.4667,117.4853,17063.0
2023-12-01 10:00:00,126.4,126.77,126.17,126.7,22359.0,117.5504,117.8945,117.3365,117.8294,22359.0
2023-12-01 10:30:00,126.59,126.92,126.54,126.92,14989.0,117.7271,118.034,117.6806,118.034,14989.0
2023-12-01 11:00:00,126.94,127.45,126.85,127.28,11514.0,118.0526,118.5269,117.9689,118.3688,11514.0
2023-12-01 11:30:00,127.22,127.74,127.12,127.58,13072.0,118.313,118.7966,118.22,118.6478,13072.0
2023-12-01 12:00:00,127.6,127.66,127.43,127.43,13364.0,118.6664,118.7222,118.5083,118.5083,13364.0
2023-12-01 12:30:00,127.41,127.66,127.28,127.6,7001.0,118.4897,118.7222,118.3688,118.6664,7001.0
2023-12-01 13:00:00,127.61,127.68,127.31,127.33,23801.0,118.6757,118.7408,118.3967,118.4153,23801.0
2023-12-01 13:30:00,127.4,127.54,127.28,127.28,11679.0,118.4804,118.6106,118.3688,118.3688,11679.0
2023-12-01 14:00:00,127.22,127.5,127.2,127.35,23656.0,118.313,118.5734,118.2944,118.4339,23656.0
2023-12-01 14:30:00,127.32,127.38,127.05,127.08,10533.0,118.406,118.4618,118.1549,118.1828,10533.0
2023-12-01 15:00:00,127.12,127.19,126.93,126.99,10721.0,118.22,118.2851,118.0433,118.0991,10721.0
2023-12-01 15:30:00,126.93,127.21,126.79,126.91,35285.0,118.0433,118.3037,117.9131,118.0247,35285.0
2023-12-04 09:30:00,126.71,127.13,126.02,126.02,7343.0,117.8387,118.2293,117.197,117.197,7343.0
2023-12-04 10:00:00,126.33,126.33,125.44,125.44,8209.0,117.4853,117.4853,116.6576,116.6576,8209.0
2023-12-04 10:30:00,125.39,125.56,124.8,125.54,16053.0,116.6111,116.7692,116.0624,116.7506,16053.0
2023-12-04 11:00:00,125.6,125.95,125.39,125.78,7589.0,116.8064,117.1319,116.6111,116.9738,7589.0
2023-12-04 11:30:00,125.74,125.76,125.29,125.49,10608.0,116.9366,116.9552,116.5181,116.7041,10608.0
2023-12-04 12:00:00,125.32,125.59,125.19,125.46,16292.0,116.546,116.7971,116.4251,116.6762,16292.0
2023-12-04 12:30:00,125.35,125.42,125.12,125.36,17408.0,116.5739,116.639,116.36,116.5832,17408.0
2023-12-04 13:00:00,125.3,125.35,125.03,125.18,24967.0,116.5274,116.5739,116.2763,116.4158,24967.0
2023-12-04 13:30:00,125.13,125.88,125.13,125.83,36788.0,116.3693,117.0668,116.3693,117.0203,36788.0
2023-12-04 14:00:00,125.87,126.11,125.61,125.71,15005.0,117.0575,117.2807,116.8157,116.9087,15005.0
2023-12-04 14:30:00,125.66,126.06,125.33,125.73,17645.0,116.8622,117.2342,116.5553,116.9273,17645.0
2023-12-04 15:00:00,125.73,125.75,125.49,125.75,12144.0,116.9273,116.9459,116.7041,116.9459,12144.0
2023-12-04 15:30:00,125.73,126.26,125.62,126.15,69536.0,116.9273,117.4202,116.825,117.3179,69536.0
2023-12-05 09:30:00,125.96,125.96,125.4,125.73,4138.0,117.1412,117.1412,116.6204,116.9273,4138.0
2023-12-05 10:00:00,125.71,126.0,125.37,125.52,6626.0,116.9087,117.1784,116.5925,116.732,6626.0
2023-12-05 10:30:00,125.56,125.63,125.03,125.24,14851.0,116.7692,116.8343,116.2763,116.4716,14851.0
2023-12-05 11:00:00,125.27,125.6,125.25,125.6,14358.0,116.4995,116.8064,116.4809,116.8064,14358.0
2023-12-05 11:30:00,125.6,125.95,125.6,125.95,4488.0,116.8064,117.1319,116.8064,117.1319,4488.0
2023-12-05 12:00:00,125.99,126.38,125.99,126.02,6155.0,117.1691,117.5318,117.1691,117.197,6155.0
2023-12-05 12:30:00,126.22,126.44,126.01,126.21,5107.0,117.383,117.5876,117.1877,117.3737,5107.0
2023-12-05 13:00:00,126.14,126.41,126.05,126.4,5914.0,117.3086,117.5597,117.2249,117.5504,5914.0
2023-12-05 13:30:00,126.21,126.48,125.96,126.47,6055.0,117.3737,117.6248,117.1412,117.6155,6055.0
2023-12-05 14:00:00,126.46,126.93,126.24,126.82,9854.0,117.6062,118.0433,117.4016,117.941,9854.0
2023-12-05 14:30:00,126.89,127.03,126.4,126.93,8246.0,118.0061,118.1363,117.5504,118.0433,8246.0
2023-12-05 15:00:00,126.84,126.93,126.57,126.62,9525.0,117.9596,118.0433,117.7085,117.755,9525.0
2023-12-05 15:30:00,126.63,126.94,126.45,126.46,41988.0,117.7643,118.0526,117.5969,117.6062,41988.0
2023-12-06 09:30:00,126.54,128.07,126.54,127.54,11260.0,117.6806,119.1035,117.6806,118.6106,11260.0
2023-12-06 10:00:00,127.54,127.6,126.54,126.79,31154.0,118.6106,118.6664,117.6806,117.9131,31154.0
2023-12-06 10:30:00,126.91,127.25,126.48,126.93,33612.0,118.0247,118.3409,117.6248,118.0433,33612.0
2023-12-06 11:00:00,126.92,126.92,126.42,126.62,22851.0,118.034,118.034,117.569,117.755,22851.0
2023-12-06 11:30:00,126.51,126.73,126.44,126.69,11019.0,117.6527,117.8573,117.5876,117.8201,11019.0
2023-12-06 12:00:00,126.69,126.69,126.42,126.5,19057.0,117.8201,117.8201,117.569,117.6434,19057.0
2023-12-06 12:30:00,126.42,126.52,126.27,126.42,6190.0,117.569,117.662,117.4295,117.569,6190.0
2023-12-06 13:00:00,126.43,126.65,126.37,126.59,5554.0,117.5783,117.7829,117.5225,117.7271,5554.0
2023-12-06 13:30:00,126.64,127.24,126.64,127.12,7377.0,117.7736,118.3316,117.7736,118.22,7377.0
2023-12-06 14:00:00,127.2,127.25,126.81,126.96,10349.0,118.2944,118.3409,117.9317,118.0712,10349.0
2023-12-06 14:30:00,127.07,127.38,127.02,127.28,6685.0,118.1735,118.4618,118.127,118.3688,6685.0
2023-12-06 15:00:00,127.29,127.37,127.05,127.07,14266.0,118.3781,118.4525,118.1549,118.1735,14266.0
2023-12-06 15:30:00,127.06,127.17,126.39,126.81,71238.0,118.1642,118.2665,117.5411,117.9317,71238.0
2023-12-07 09:30:00,126.79,127.14,126.13,126.2,14247.0,117.9131,118.2386,117.2993,117.3644,14247.0
2023-12-07 10:00:00,126.18,126.39,125.71,126.29,8932.0,117.3458,117.5411,116.9087,117.4481,8932.0
2023-12-07 10:30:00,126.19,126.55,125.84,126.47,8207.0,117.3551,117.6899,117.0296,117.6155,8207.0
2023-12-07 11:00:00,126.61,127.09,126.61,127.08,6544.0,117.7457,118.1921,117.7457,118.1828,6544.0
2023-12-07 11:30:00,127.22,127.5,127.16,127.44,5755.0,118.313,118.5734,118.2572,118.5176,5755.0
2023-12-07 12:00:00,127.48,127.59,127.4,127.57,8449.0,118.5548,118.6571,118.4804,118.6385,8449.0
2023-12-07 12:30:00,127.55,127.57,126.96,126.98,4363.0,118.6199,118.6385,118.0712,118.0898,4363.0
2023-12-07 13:00:00,126.73,127.14,126.73,127.14,5682.0,117.8573,118.2386,117.8573,118.2386,5682.0
2023-12-07 13:30:00,127.18,127.18,126.88,127.01,7526.0,118.2758,118.2758,117.9968,118.1177,7526.0
2023-12-07 14:00:00,127.0,127.14,126.92,127.04,5425.0,118.1084,118.2386,118.034,118.1456,5425.0
2023-12-07 14:30:00,127.08,127.6,127.08,127.33,6846.0,118.1828,118.6664,118.1828,118.4153,6846.0
2023-12-07 15:00:00,127.39,127.43,126.94,126.98,16155.0,118.4711,118.5083,118.0526,118.0898,16155.0
2023-12-07 15:30:00,126.83,127.56,126.67,127.56,53298.0,117.9503,118.6292,117.8015,118.6292,53298.0
2023-12-08 09:30:00,127.68,128.11,126.32,127.85,13258.0,118.7408,119.1407,117.476,118.8989,13258.0
2023-12-08 10:00:00,127.77,128.4,127.67,128.05,5808.0,118.8245,119.4104,118.7315,119.0849,5808.0
2023-12-08 10:30:00,128.14,128.14,127.53,127.76,14677.0,119.1686,119.1686,118.6013,118.8152,14677.0
2023-12-08 11:00:00,127.77,127.77,127.47,127.52,7974.0,118.8245,118.8245,118.5455,118.592,7974.0
2023-12-08 11:30:00,127.7,127.8,127.5,127.7,5086.0,118.7594,118.8524,118.5734,118.7594,5086.0
2023-12-08 12:00:00,127.66,127.93,127.59,127.91,5662.0,118.7222,118.9733,118.6571,118.9547,5662.0
2023-12-08 12:30:00,127.88,128.11,127.88,128.02,3013.0,118.9268,119.1407,118.9268,119.057,3013.0
2023-12-08 13:00:00,128.05,128.38,128.0,128.38,4798.0,119.0849,119.3918,119.0384,119.3918,4798.0
2023-12-08 13:30:00,128.41,128.69,128.41,128.67,3407.0,119.4197,119.6801,119.4197,119.6615,3407.0
2023-12-08 14:00:00,128.67,129.01,128.63,128.88,10070.0,119.6615,119.9777,119.6243,119.8568,10070.0
2023-12-08 14:30:00,128.84,128.93,128.5,128.76,20941.0,119.8196,119.9033,119.5034,119.7452,20941.0
2023-12-08 15:00:00,128.76,128.79,128.23,128.24,6714.0,119.7452,119.7731,119.2523,119.2616,6714.0
2023-12-08 15:30:00,128.23,128.57,128.14,128.14,31062.0,119.2523,119.5685,119.1686,119.1686,31062.0
2023-12-11 09:30:00,128.11,128.16,127.41,127.73,9494.0,119.1407,119.1872,118.4897,118.7873,9494.0
2023-12-11 10:00:00,127.79,128.19,127.57,127.57,7244.0,118.8431,119.2151,118.6385,118.6385,7244.0
2023-12-11 10:30:00,127.53,128.08,127.52,127.96,7090.0,118.6013,119.1128,118.592,119.0012,7090.0
2023-12-11 11:00:00,127.96,128.1,127.65,127.68,7266.0,119.0012,119.1314,118.7129,118.7408,7266.0
2023-12-11 11:30:00,127.68,127.99,127.52,127.8,5397.0,118.7408,119.0291,118.592,118.8524,5397.0
2023-12-11 12:00:00,127.85,127.87,127.67,127.82,3362.0,118.8989,118.9175,118.7315,118.871,3362.0
2023-12-11 12:30:00,127.85,128.07,127.76,127.87,10801.0,118.8989,119.1035,118.8152,118.9175,10801.0
2023-12-11 13:00:00,127.94,128.1,127.82,127.93,14516.0,118.9826,119.1314,118.871,118.9733,14516.0
2023-12-11 13:30:00,127.86,127.93,127.77,127.93,3859.0,118.9082,118.9733,118.8245,118.9733,3859.0
2023-12-11 14:00:00,127.89,127.98,127.82,127.86,5700.0,118.9361,119.0198,118.871,118.9082,5700.0
2023-12-11 14:30:00,127.86,128.04,127.8,128.0,7204.0,118.9082,119.0756,118.8524,119.0384,7204.0
2023-12-11 15:00:00,128.02,128.17,127.7,128.15,11748.0,119.057,119.1965,118.7594,119.1779,11748.0
2023-12-11 15:30:00,128.06,128.06,127.7,127.8,40432.0,119.0942,119.0942,118.7594,118.8524,40432.0
2023-12-12 09:30:00,127.72,127.72,126.76,127.32,3912.0,118.778,118.778,117.8852,118.406,3912.0
2023-12-12 10:00:00,127.41,127.79,127.31,127.64,3400.0,118.4897,118.8431,118.3967,118.7036,3400.0
2023-12-12 10:30:00,127.61,127.68,127.3,127.41,3222.0,118.6757,118.7408,118.3874,118.4897,3222.0
2023-12-12 11:00:00,127.31,127.59,127.31,127.59,8933.0,118.3967,118.6571,118.3967,118.6571,8933.0
2023-12-12 11:30:00,127.45,127.63,127.37,127.62,8406.0,118.5269,118.6943,118.4525,118.685,8406.0
2023-12-12 12:00:00,127.53,127.66,127.34,127.34,2341.0,118.6013,118.7222,118.4246,118.4246,2341.0
2023-12-12 12:30:00,127.27,127.39,127.01,127.09,3917.0,118.3595,118.4711,118.1177,118.1921,3917.0
2023-12-12 13:00:00,127.01,127.41,126.86,127.35,6834.0,118.1177,118.4897,117.9782,118.4339,6834.0
2023-12-12 13:30:00,127.36,127.63,127.34,127.58,3060.0,118.4432,118.6943,118.4246,118.6478,3060.0
2023-12-12 14:00:00,127.64,127.71,127.52,127.66,2743.0,118.7036,118.7687,118.592,118.7222,2743.0
2023-12-12 14:30:00,127.69,127.91,127.62,127.8,3718.0,118.7501,118.9547,118.685,118.8524,3718.0
2023-12-12 15:00:00,127.8,128.16,127.79,128.02,9932.0,118.8524,119.1872,118.8431,119.057,9932.0
2023-12-12 15:30:00,128.05,128.05,127.82,127.85,60078.0,119.0849,119.0849,118.871,118.8989,60078.0
2023-12-13 09:30:00,127.4,128.99,127.32,128.99,56444.0,118.4804,119.9591,118.406,119.9591,56444.0
2023-12-13 10:00:00,128.96,129.16,128.58,128.94,32920.0,119.9312,120.1172,119.5778,119.9126,32920.0
2023-12-13 10:30:00,128.93,128.99,128.29,128.31,16392.0,119.9033,119.9591,119.3081,119.3267,16392.0
2023-12-13 11:00:00,128.37,128.83,128.31,128.83,37486.0,119.3825,119.8103,119.3267,119.8103,37486.0
2023-12-13 11:30:00,128.82,128.93,128.63,128.88,9043.0,119.801,119.9033,119.6243,119.8568,9043.0
2023-12-13 12:00:00,128.89,129.15,128.67,129.05,19143.0,119.8661,120.1079,119.6615,120.0149,19143.0
2023-12-13 12:30:00,129.04,129.34,129.04,129.18,39983.0,120.0056,120.2846,120.0056,120.1358,39983.0
2023-12-13 13:00:00,129.18,129.52,129.14,129.18,13120.0,120.1358,120.452,120.0986,120.1358,13120.0
2023-12-13 13:30:00,129.16,129.22,128.72,129.14,7964.0,120.1172,120.173,119.708,120.0986,7964.0
2023-12-13 14:00:00,129.24,129.83,129.24,129.74,28151.0,120.1916,120.7403,120.1916,120.6566,28151.0
2023-12-13 14:30:00,129.69,130.37,129.66,130.22,49048.0,120.6101,121.2425,120.5822,121.103,49048.0
2023-12-13 15:00:00,130.24,130.8,130.17,130.8,32554.0,121.1216,121.6424,121.0565,121.6424,32554.0
2023-12-13 15:30:00,130.79,131.06,130.0,130.0,77746.0,121.6331,121.8842,120.8984,120.8984,77746.0
2023-12-14 09:30:00,130.0,131.33,129.66,131.06,37175.0,120.8984,122.1353,120.5822,121.8842,37175.0
2023-12-14 10:00:00,131.03,131.06,129.79,129.95,31223.0,121.8563,121.8842,120.7031,120.8519,31223.0
2023-12-14 10:30:00,130.15,130.61,129.28,129.96,16807.0,121.0379,121.4657,120.2288,120.8612,16807.0
2023-12-14 11:00:00,129.91,130.95,129.91,130.46,37471.0,120.8147,121.7819,120.8147,121.3262,37471.0
2023-12-14 11:30:00,130.46,131.13,130.2,130.75,30504.0,121.3262,121.9493,121.0844,121.5959,30504.0
2023-12-14 12:00:00,130.77,131.08,130.63,130.81,15356.0,121.6145,121.9028,121.4843,121.6517,15356.0
2023-12-14 12:30:00,130.82,131.02,130.39,130.72,13812.0,121.661,121.847,121.2611,121.568,13812.0
2023-12-14 13:00:00,130.71,130.73,129.74,129.87,10429.0,121.5587,121.5773,120.6566,120.7775,10429.0
2023-12-14 13:30:00,129.83,130.37,129.7,129.97,9440.0,120.7403,121.2425,120.6194,120.8705,9440.0
2023-12-14 14:00:00,130.06,130.68,129.97,130.65,18278.0,120.9542,121.5308,120.8705,121.5029,18278.0
2023-12-14 14:30:00,130.57,130.93,130.4,130.53,33411.0,121.4285,121.7633,121.2704,121.3913,33411.0
2023-12-14 15:00:00,130.52,130.79,130.41,130.7,25317.0,121.382,121.6331,121.2797,121.5494,25317.0
2023-12-14 15:30:00,130.68,130.8,130.35,130.74,68846.0,121.5308,121.6424,121.2239,121.5866,68846.0
2023-12-15 09:30:00,130.86,131.08,130.36,130.65,12629.0,121.6982,121.9028,121.2332,121.5029,12629.0
2023-12-15 10:00:00,130.67,130.96,130.57,130.75,13616.0,121.5215,121.7912,121.4285,121.5959,13616.0
2023-12-15 10:30:00,130.75,130.92,130.49,130.68,97885.0,121.5959,121.754,121.3541,121.5308,97885.0
2023-12-15 11:00:00,130.75,130.83,130.65,130.75,28620.0,121.5959,121.6703,121.5029,121.5959,28620.0
2023-12-15 11:30:00,130.69,131.08,130.65,130.82,33536.0,121.5401,121.9028,121.5029,121.661,33536.0
2023-12-15 12:00:00,130.81,131.33,130.75,131.2,25505.0,121.6517,122.1353,121.5959,122.0144,25505.0
2023-12-15 12:30:00,131.15,131.15,130.63,130.78,15081.0,121.9679,121.9679,121.4843,121.6238,15081.0
2023-12-15 13:00:00,130.75,131.01,130.65,130.86,28628.0,121.5959,121.8377,121.5029,121.6982,28628.0
2023-12-15 13:30:00,130.88,130.95,130.38,130.92,50922.0,121.7168,121.7819,121.2518,121.754,50922.0
2023-12-15 14:00:00,130.85,131.03,129.98,129.99,18425.0,121.6889,121.8563,120.8798,120.8891,18425.0
2023-12-15 14:30:00,129.95,130.17,129.76,130.07,13608.0,120.8519,121.0565,120.6752,120.9635,13608.0
2023-12-15 15:00:00,130.16,130.29,130.06,130.06,13154.0,121.0472,121.1681,120.9542,120.9542,13154.0
2023-12-15 15:30:00,130.03,130.03,128.62,129.44,108467.0,120.9263,120.9263,119.615,120.3776,108467.0
2023-12-18 09:30:00,130.0,130.24,128.85,128.86,2097.0,120.8984,121.1216,119.8289,119.8382,2097.0
2023-12-18 10:00:00,129.04,130.07,129.03,130.04,6209.0,120.0056,120.9635,119.9963,120.9356,6209.0
2023-12-18 10:30:00,130.08,130.24,129.69,130.24,11735.0,120.9728,121.1216,120.6101,121.1216,11735.0
2023-12-18 11:00:00,130.18,130.25,129.77,129.97,6615.0,121.0658,121.1309,120.6845,120.8705,6615.0
2023-12-18 11:30:00,130.02,130.32,130.01,130.17,3508.0,120.917,121.196,120.9077,121.0565,3508.0
2023-12-18 12:00:00,130.34,130.49,130.13,130.42,5560.0,121.2146,121.3541,121.0193,121.289,5560.0
2023-12-18 12:30:00,130.35,130.57,130.31,130.32,3337.0,121.2239,121.4285,121.1867,121.196,3337.0
2023-12-18 13:00:00,130.53,130.71,130.5,130.69,4501.0,121.3913,121.5587,121.3634,121.5401,4501.0
2023-12-18 13:30:00,130.78,131.03,130.67,131.03,14895.0,121.6238,121.8563,121.5215,121.8563,14895.0
2023-12-18 14:00:00,131.14,131.28,131.09,131.13,12638.0,121.9586,122.0888,121.9121,121.9493,12638.0
2023-12-18 14:30:00,131.19,131.52,131.16,131.49,13370.0,122.0051,122.312,121.9772,122.2841,13370.0
2023-12-18 15:00:00,131.76,132.51,131.73,132.49,19225.0,122.5351,123.2326,122.5072,123.214,19225.0
2023-12-18 15:30:00,132.47,132.48,131.6,131.6,79271.0,123.1954,123.2047,122.3863,122.3863,79271.0
2023-12-19 09:30:00,131.6,132.83,130.95,132.49,6779.0,122.3863,123.5302,121.7819,123.214,6779.0
2023-12-19 10:00:00,132.61,133.07,132.33,133.07,15836.0,123.3256,123.7534,123.0652,123.7534,15836.0
2023-12-19 10:30:00,133.12,133.53,132.51,133.53,12005.0,123.7999,124.1812,123.2326,124.1812,12005.0
2023-12-19 11:00:00,133.49,133.62,133.11,133.4,13917.0,124.144,124.2649,123.7906,124.0603,13917.0
2023-12-19 11:30:00,133.36,133.38,132.73,132.78,20734.0,124.0231,124.0417,123.4372,123.4837,20734.0
2023-12-19 12:00:00,132.7,132.73,132.27,132.58,9022.0,123.4093,123.4372,123.0094,123.2977,9022.0
2023-12-19 12:30:00,132.6,132.74,131.96,131.96,18044.0,123.3163,123.4465,122.7211,122.7211,18044.0
2023-12-19 13:00:00,131.89,132.14,131.62,131.76,7016.0,122.656,122.8885,122.4049,122.5351,7016.0
2023-12-19 13:30:00,131.76,132.17,131.62,131.74,8976.0,122.5351,122.9164,122.4049,122.5165,8976.0
2023-12-19 14:00:00,131.69,132.08,131.65,131.96,10804.0,122.47,122.8327,122.4328,122.7211,10804.0
2023-12-19 14:30:00,131.98,132.18,131.81,131.81,6193.0,122.7397,122.9257,122.5816,122.5816,6193.0
2023-12-19 15:00:00,131.89,131.89,131.51,131.64,16369.0,122.656,122.656,122.3027,122.4235,16369.0
2023-12-19 15:30:00,131.58,132.59,131.58,132.59,45827.0,122.3677,123.307,122.3677,123.307,45827.0
2023-12-20 09:30:00,132.62,132.95,132.12,132.47,6678.0,123.3349,123.6418,122.8699,123.1954,6678.0
2023-12-20 10:00:00,132.5,133.31,132.4,133.31,9225.0,123.2233,123.9766,123.1303,123.9766,9225.0
2023-12-20 10:30:00,133.36,133.39,132.91,132.94,8577.0,124.0231,124.051,123.6046,123.6325,8577.0
2023-12-20 11:00:00,132.93,133.46,132.92,133.32,11769.0,123.6232,124.1161,123.6139,123.9859,11769.0
2023-12-20 11:30:00,133.38,133.45,133.16,133.37,9176.0,124.0417,124.1068,123.8371,124.0324,9176.0
2023-12-20 12:00:00,133.28,133.37,132.8,133.18,12667.0,123.9487,124.0324,123.5023,123.8557,12667.0
2023-12-20 12:30:00,133.08,133.13,132.95,133.09,3323.0,123.7627,123.8092,123.6418,123.772,3323.0
2023-12-20 13:00:00,133.13,133.28,132.88,132.88,8066.0,123.8092,123.9487,123.5767,123.5767,8066.0
2023-12-20 13:30:00,133.02,133.05,132.79,132.84,5224.0,123.7069,123.7348,123.493,123.5395,5224.0
2023-12-20 14:00:00,132.9,133.01,132.69,132.89,11022.0,123.5953,123.6976,123.4,123.586,11022.0
2023-12-20 14:30:00,132.85,132.85,131.58,131.58,15166.0,123.5488,123.5488,122.3677,122.3677,15166.0
2023-12-20 15:00:00,131.53,131.61,130.8,130.92,29623.0,122.3213,122.3956,121.6424,121.754,29623.0
2023-12-20 15:30:00,131.0,131.25,130.27,130.54,87187.0,121.8284,122.0609,121.1495,121.4006,87187.0
2023-12-21 09:30:00,132.37,133.21,131.81,132.29,10283.0,123.1024,123.8836,122.5816,123.028,10283.0
2023-12-21 10:00:00,132.11,132.11,130.85,130.85,7913.0,122.8606,122.8606,121.6889,121.6889,7913.0
2023-12-21 10:30:00,130.84,131.4,130.84,131.09,7985.0,121.6796,122.2004,121.6796,121.9121,7985.0
2023-12-21 11:00:00,131.09,131.21,130.88,131.14,3590.0,121.9121,122.0237,121.7168,121.9586,3590.0
2023-12-21 11:30:00,131.22,131.25,131.01,131.01,6514.0,122.033,122.0609,121.8377,121.8377,6514.0
2023-12-21 12:00:00,130.96,131.01,130.67,130.81,2690.0,121.7912,121.8377,121.5215,121.6517,2690.0
2023-12-21 12:30:00,131.0,131.06,130.86,130.97,12378.0,121.8284,121.8842,121.6982,121.8005,12378.0
2023-12-21 13:00:00,130.92,131.12,130.82,130.95,3650.0,121.754,121.94,121.661,121.7819,3650.0
2023-12-21 13:30:00,131.0,131.07,130.88,131.03,3800.0,121.8284,121.8935,121.7168,121.8563,3800.0
2023-12-21 14:00:00,131.09,131.09,130.44,130.82,8915.0,121.9121,121.9121,121.3076,121.661,8915.0
2023-12-21 14:30:00,130.75,130.83,130.62,130.81,10525.0,121.5959,121.6703,121.475,121.6517,10525.0
2023-12-21 15:00:00,130.81,131.5,130.79,131.5,11909.0,121.6517,122.2934,121.6331,122.2934,11909.0
2023-12-21 15:30:00,131.44,131.52,131.0,131.23,72766.0,122.2376,122.312,121.8284,122.0423,72766.0
2023-12-22 09:30:00,131.65,133.5,131.19,131.54,10191.0,122.4328,124.1533,122.0051,122.3305,10191.0
2023-12-22 10:00:00,131.59,131.97,131.06,131.28,11788.0,122.377,122.7304,121.8842,122.0888,11788.0
2023-12-22 10:30:00,131.34,131.35,130.8,131.17,3603.0,122.1446,122.1539,121.6424,121.9865,3603.0
2023-12-22 11:00:00,131.02,131.2,130.86,131.0,8389.0,121.847,122.0144,121.6982,121.8284,8389.0
2023-12-22 11:30:00,131.1,131.14,130.84,130.94,6450.0,121.9214,121.9586,121.6796,121.7726,6450.0
2023-12-22 12:00:00,130.93,131.0,130.77,130.84,3152.0,121.7633,121.8284,121.6145,121.6796,3152.0
2023-12-22 12:30:00,130.87,130.95,130.81,130.88,2134.0,121.7075,121.7819,121.6517,121.7168,2134.0
2023-12-22 13:00:00,130.89,131.1,130.89,130.97,3213.0,121.7261,121.9214,121.7261,121.8005,3213.0
2023-12-22 13:30:00,131.03,131.07,131.02,131.03,2051.0,121.8563,121.8935,121.847,121.8563,2051.0
2023-12-22 14:00:00,130.98,131.08,130.68,130.68,2746.0,121.8098,121.9028,121.5308,121.5308,2746.0
2023-12-22 14:30:00,130.71,131.02,130.69,130.98,5280.0,121.5587,121.847,121.5401,121.8098,5280.0
2023-12-22 15:00:00,131.03,131.04,130.75,130.75,2502.0,121.8563,121.8656,121.5959,121.5959,2502.0
2023-12-22 15:30:00,130.75,131.16,130.59,130.95,16434.0,121.5959,121.9772,121.4471,121.7819,16434.0
2023-12-26 09:30:00,131.01,131.62,130.96,131.56,1502.0,121.8377,122.4049,121.7912,122.3491,1502.0
2023-12-26 10:00:00,131.74,131.89,131.68,131.78,1800.0,122.5165,122.656,122.4607,122.5537,1800.0
2023-12-26 10:30:00,131.72,131.72,131.46,131.55,3616.0,122.4979,122.4979,122.2562,122.3398,3616.0
2023-12-26 11:00:00,131.75,131.75,131.75,131.75,318.0,122.5258,122.5258,122.5258,122.5258,318.0
2023-12-26 11:30:00,131.7,131.86,131.5,131.84,2164.0,122.4793,122.6281,122.2934,122.6095,2164.0
2023-12-26 12:00:00,131.84,132.11,131.79,131.85,5183.0,122.6095,122.8606,122.563,122.6188,5183.0
2023-12-26 12:30:00,131.9,131.91,131.68,131.78,1750.0,122.6653,122.6746,122.4607,122.5537,1750.0
2023-12-26 13:00:00,131.91,131.95,131.81,131.86,1000.0,122.6746,122.7118,122.5816,122.6281,1000.0
2023-12-26 13:30:00,131.82,131.84,131.71,131.84,1708.0,122.5909,122.6095,122.4886,122.6095,1708.0
2023-12-26 14:00:00,131.84,132.01,131.82,132.01,811.0,122.6095,122.7676,122.5909,122.7676,811.0
2023-12-26 14:30:00,132.04,132.25,132.03,132.19,5650.0,122.7955,122.9908,122.7862,122.935,5650.0
2023-12-26 15:00:00,132.44,132.44,132.25,132.35,1444.0,123.1675,123.1675,122.9908,123.0838,1444.0
2023-12-26 15:30:00,132.31,132.31,131.53,131.56,19186.0,123.0466,123.0466,122.3213,122.3491,19186.0
2023-12-27 09:30:00,131.44,132.15,131.44,131.95,1627.0,122.2376,122.8978,122.2376,122.7118,1627.0
2023-12-27 10:00:00,131.69,132.33,131.35,131.36,18627.0,122.47,123.0652,122.1539,122.1632,18627.0
2023-12-27 10:30:00,131.36,131.79,131.25,131.79,9942.0,122.1632,122.563,122.0609,122.563,9942.0
2023-12-27 11:00:00,131.83,132.38,131.83,132.3,1935.0,122.6002,123.1117,122.6002,123.0373,1935.0
2023-12-27 11:30:00,132.5,132.71,132.29,132.55,3729.0,123.2233,123.4186,123.028,123.2698,3729.0
2023-12-27 12:00:00,132.65,132.65,132.48,132.51,4406.0,123.3628,123.3628,123.2047,123.2326,4406.0
2023-12-27 12:30:00,132.51,132.51,132.07,132.07,8716.0,123.2326,123.2326,122.8234,122.8234,8716.0
2023-12-27 13:00:00,132.25,132.4,132.11,132.34,1617.0,122.9908,123.1303,122.8606,123.0745,1617.0
2023-12-27 13:30:00,132.29,132.3,132.09,132.3,3270.0,123.028,123.0373,122.842,123.0373,3270.0
2023-12-27 14:00:00,132.23,132.23,131.78,131.84,9551.0,122.9722,122.9722,122.5537,122.6095,9551.0
2023-12-27 14:30:00,131.75,131.75,131.52,131.52,8001.0,122.5258,122.5258,122.312,122.312,8001.0
2023-12-27 15:00:00,131.55,131.71,131.46,131.69,9489.0,122.3398,122.4886,122.2562,122.47,9489.0
2023-12-27 15:30:00,131.68,131.71,131.21,131.4,52857.0,122.4607,122.4886,122.0237,122.2004,52857.0
2023-12-28 09:30:00,130.97,131.7,130.74,131.16,15446.0,121.8005,122.4793,121.5866,121.9772,15446.0
2023-12-28 10:00:00,131.29,131.35,130.66,131.34,5127.0,122.0981,122.1539,121.5122,122.1446,5127.0
2023-12-28 10:30:00,131.36,131.44,131.21,131.31,2306.0,122.1632,122.2376,122.0237,122.1167,2306.0
2023-12-28 11:00:00,131.35,131.35,130.83,130.83,3095.0,122.1539,122.1539,121.6703,121.6703,3095.0
2023-12-28 11:30:00,130.73,130.81,130.47,130.47,1906.0,121.5773,121.6517,121.3355,121.3355,1906.0
2023-12-28 12:00:00,130.29,130.55,130.29,130.44,4202.0,121.1681,121.4099,121.1681,121.3076,4202.0
2023-12-28 12:30:00,130.43,130.55,130.3,130.49,2479.0,121.2983,121.4099,121.1774,121.3541,2479.0
2023-12-28 13:00:00,130.47,130.47,129.91,130.34,3961.0,121.3355,121.3355,120.8147,121.2146,3961.0
2023-12-28 13:30:00,130.36,130.41,130.27,130.41,2620.0,121.2332,121.2797,121.1495,121.2797,2620.0
2023-12-28 14:00:00,130.4,130.42,130.16,130.25,2980.0,121.2704,121.289,121.0472,121.1309,2980.0
2023-12-28 14:30:00,130.25,130.27,130.09,130.09,1907.0,121.1309,121.1495,120.9821,120.9821,1907.0
2023-12-28 15:00:00,130.06,130.17,129.92,130.14,3941.0,120.9542,121.0565,120.824,121.0286,3941.0
2023-12-28 15:30:00,130.13,130.9,130.1,130.68,47373.0,121.0193,121.7354,120.9914,121.5308,47373.0
2023-12-29 09:30:00,130.35,130.54,130.14,130.45,6640.0,121.2239,121.4006,121.0286,121.3169,6640.0
2023-12-29 10:00:00,130.66,130.73,130.34,130.34,10585.0,121.5122,121.5773,121.2146,121.2146,10585.0
2023-12-29 10:30:00,130.33,130.56,130.23,130.34,5704.0,121.2053,121.4192,121.1123,121.2146,5704.0
2023-12-29 11:00:00,130.27,130.34,129.81,130.01,12010.0,121.1495,121.2146,120.7217,120.9077,12010.0
2023-12-29 11:30:00,130.03,130.2,130.03,130.09,5225.0,120.9263,121.0844,120.9263,120.9821,5225.0
2023-12-29 12:00:00,130.04,130.18,129.85,130.08,4491.0,120.9356,121.0658,120.7589,120.9728,4491.0
2023-12-29 12:30:00,130.08,130.32,130.02,130.32,2656.0,120.9728,121.196,120.917,121.196,2656.0
2023-12-29 13:00:00,130.33,130.42,130.17,130.32,6164.0,121.2053,121.289,121.0565,121.196,6164.0
2023-12-29 13:30:00,130.31,130.45,130.25,130.45,6336.0,121.1867,121.3169,121.1309,121.3169,6336.0
2023-12-29 14:00:00,130.36,130.5,130.16,130.44,8557.0,121.2332,121.3634,121.0472,121.3076,8557.0
2023-12-29 14:30:00,130.41,130.44,130.28,130.38,6716.0,121.2797,121.3076,121.1588,121.2518,6716.0
2023-12-29 15:00:00,130.29,130.52,130.29,130.36,8974.0,121.1681,121.382,121.1681,121.2332,8974.0
2023-12-29 15:30:00,130.34,130.45,130.2,130.35,22366.0,121.2146,121.3169,121.0844,121.2239,22366.0
2024-01-02 09:30:00,129.53,130.23,128.94,130.0,9045.0,120.4613,121.1123,119.9126,120.8984,9045.0
2024-01-02 10:00:00,130.04,130.3,129.18,129.26,14240.0,120.9356,121.1774,120.1358,120.2102,14240.0
2024-01-02 10:30:00,129.19,129.19,128.76,128.94,7099.0,120.1451,120.1451,119.7452,119.9126,7099.0
2024-01-02 11:00:00,128.9,129.37,128.89,129.02,17673.0,119.8754,120.3125,119.8661,119.987,17673.0
2024-01-02 11:30:00,129.03,129.36,128.84,129.36,15573.0,119.9963,120.3032,119.8196,120.3032,15573.0
2024-01-02 12:00:00,129.28,129.61,129.19,129.45,14735.0,120.2288,120.5357,120.1451,120.3869,14735.0
2024-01-02 12:30:00,129.44,129.44,128.91,128.94,11205.0,120.3776,120.3776,119.8847,119.9126,11205.0
2024-01-02 13:00:00,128.91,128.95,128.52,128.78,3758.0,119.8847,119.9219,119.522,119.7638,3758.0
2024-01-02 13:30:00,128.84,128.92,128.32,128.32,3661.0,119.8196,119.894,119.336,119.336,3661.0
2024-01-02 14:00:00,128.39,128.52,128.37,128.46,5320.0,119.4011,119.522,119.3825,119.4662,5320.0
2024-01-02 14:30:00,128.5,128.59,128.43,128.52,6383.0,119.5034,119.5871,119.4383,119.522,6383.0
2024-01-02 15:00:00,128.54,128.69,128.43,128.66,25595.0,119.5406,119.6801,119.4383,119.6522,25595.0
2024-01-02 15:30:00,128.69,129.11,128.09,128.1,160354.0,119.6801,120.0707,119.1221,119.1314,160354.0
2024-01-03 09:30:00,127.97,128.98,127.44,128.5,23676.0,119.0105,119.9498,118.5176,119.5034,23676.0
2024-01-03 10:00:00,128.63,128.75,127.63,127.99,13648.0,119.6243,119.7359,118.6943,119.0291,13648.0
2024-01-03 10:30:00,128.03,128.38,127.51,127.64,29140.0,119.0663,119.3918,118.5827,118.7036,29140.0
2024-01-03 11:00:00,127.69,127.75,127.2,127.26,12709.0,118.7501,118.8059,118.2944,118.3502,12709.0
2024-01-03 11:30:00,127.29,127.29,126.38,126.77,19144.0,118.3781,118.3781,117.5318,117.8945,19144.0
2024-01-03 12:00:00,126.76,126.99,126.56,126.8,27361.0,117.8852,118.0991,117.6992,117.9224,27361.0
2024-01-03 12:30:00,126.77,127.27,126.74,127.1,24040.0,117.8945,118.3595,117.8666,118.2014,24040.0
2024-01-03 13:00:00,127.2,127.35,127.04,127.29,15122.0,118.2944,118.4339,118.1456,118.3781,15122.0
2024-01-03 13:30:00,127.3,127.59,127.27,127.54,12474.0,118.3874,118.6571,118.3595,118.6106,12474.0
2024-01-03 14:00:00,127.54,128.06,127.42,127.95,19708.0,118.6106,119.0942,118.499,118.9919,19708.0
2024-01-03 14:30:00,127.91,127.91,127.48,127.54,8176.0,118.9547,118.9547,118.5548,118.6106,8176.0
2024-01-03 15:00:00,127.28,127.28,126.54,126.78,15745.0,118.3688,118.3688,117.6806,117.9038,15745.0
2024-01-03 15:30:00,126.74,127.44,126.62,127.39,103599.0,117.8666,118.5176,117.755,118.4711,103599.0
2024-01-04 09:30:00,126.93,127.61,126.9,126.91,3022.0,118.0433,118.6757,118.0154,118.0247,3022.0
2024-01-04 10:00:00,126.93,127.25,126.74,126.82,5672.0,118.0433,118.3409,117.8666,117.941,5672.0
2024-01-04 10:30:00,126.67,126.79,126.42,126.72,5860.0,117.8015,117.9131,117.569,117.848,5860.0
2024-01-04 11:00:00,126.78,127.24,126.69,127.24,6200.0,117.9038,118.3316,117.8201,118.3316,6200.0
2024-01-04 11:30:00,127.23,127.24,126.42,126.51,5923.0,118.3223,118.3316,117.569,117.6527,5923.0
2024-01-04 12:00:00,126.24,126.45,126.04,126.11,6612.0,117.4016,117.5969,117.2156,117.2807,6612.0
2024-01-04 12:30:00,126.07,126.11,125.62,125.78,5968.0,117.2435,117.2807,116.825,116.9738,5968.0
2024-01-04 13:00:00,125.8,126.2,125.8,126.2,2389.0,116.9924,117.3644,116.9924,117.3644,2389.0
2024-01-04 13:30:00,126.25,126.4,126.23,126.4,2490.0,117.4109,117.5504,117.3923,117.5504,2490.0
2024-01-04 14:00:00,126.31,126.31,125.97,126.16,3647.0,117.4667,117.4667,117.1505,117.3272,3647.0
2024-01-04 14:30:00,126.19,126.24,126.07,126.12,5303.0,117.3551,117.4016,117.2435,117.29,5303.0
2024-01-04 15:00:00,126.02,126.39,125.99,126.31,6604.0,117.197,117.5411,117.1691,117.4667,6604.0
2024-01-04 15:30:00,126.27,126.5,126.05,126.3,34896.0,117.4295,117.6434,117.2249,117.4574,34896.0
2024-01-05 09:30:00,126.22,127.07,125.6,126.46,9289.0,117.383,118.1735,116.8064,117.6062,9289.0
2024-01-05 10:00:00,126.65,126.83,126.19,126.55,6095.0,117.7829,117.9503,117.3551,117.6899,6095.0
2024-01-05 10:30:00,126.55,126.8,126.49,126.79,22612.0,117.6899,117.9224,117.6341,117.9131,22612.0
2024-01-05 11:00:00,126.75,126.79,126.44,126.56,7630.0,117.8759,117.9131,117.5876,117.6992,7630.0
2024-01-05 11:30:00,126.53,126.59,126.16,126.19,6481.0,117.6713,117.7271,117.3272,117.3551,6481.0
2024-01-05 12:00:00,126.22,126.35,125.9,126.14,5782.0,117.383,117.5039,117.0854,117.3086,5782.0
2024-01-05 12:30:00,126.2,126.2,125.62,125.7,8040.0,117.3644,117.3644,116.825,116.8994,8040.0
2024-01-05 13:00:00,125.76,126.03,125.6,125.96,4177.0,116.9552,117.2063,116.8064,117.1412,4177.0
2024-01-05 13:30:00,126.01,126.54,125.96,126.45,7149.0,117.1877,117.6806,117.1412,117.5969,7149.0
2024-01-05 14:00:00,126.48,126.65,126.34,126.42,6433.0,117.6248,117.7829,117.4946,117.569,6433.0
2024-01-05 14:30:00,126.46,126.51,126.02,126.02,6648.0,117.6062,117.6527,117.197,117.197,6648.0
2024-01-05 15:00:00,125.99,126.31,125.98,126.23,8821.0,117.1691,117.4667,117.1598,117.3923,8821.0
2024-01-05 15:30:00,126.34,126.6,126.23,126.3,41772.0,117.4946,117.7364,117.3923,117.4574,41772.0
2024-01-08 09:30:00,126.7,127.66,126.7,127.5,13776.0,117.8294,118.7222,117.8294,118.5734,13776.0
2024-01-08 10:00:00,127.56,127.78,127.34,127.51,13036.0,118.6292,118.8338,118.4246,118.5827,13036.0
2024-01-08 10:30:00,127.52,127.88,127.47,127.83,11281.0,118.592,118.9268,118.5455,118.8803,11281.0
2024-01-08 11:00:00,127.84,127.97,127.78,127.97,5821.0,118.8896,119.0105,118.8338,119.0105,5821.0
2024-01-08 11:30:00,128.09,128.3,128.08,128.28,11671.0,119.1221,119.3174,119.1128,119.2988,11671.0
2024-01-08 12:00:00,128.38,128.69,128.38,128.55,5957.0,119.3918,119.6801,119.3918,119.5499,5957.0
2024-01-08 12:30:00,128.56,128.64,128.33,128.51,10085.0,119.5592,119.6336,119.3453,119.5127,10085.0
2024-01-08 13:00:00,128.59,128.59,128.38,128.42,7317.0,119.5871,119.5871,119.3918,119.429,7317.0
2024-01-08 13:30:00,128.45,128.89,128.44,128.85,16054.0,119.4569,119.8661,119.4476,119.8289,16054.0
2024-01-08 14:00:00,128.84,129.03,128.67,128.97,7333.0,119.8196,119.9963,119.6615,119.9405,7333.0
2024-01-08 14:30:00,128.88,128.95,128.72,128.84,3604.0,119.8568,119.9219,119.708,119.8196,3604.0
2024-01-08 15:00:00,128.81,128.82,128.55,128.6,10442.0,119.7917,119.801,119.5499,119.5964,10442.0
2024-01-08 15:30:00,128.62,128.7,128.04,128.36,75187.0,119.615,119.6894,119.0756,119.3732,75187.0
2024-01-09 09:30:00,127.48,128.88,127.48,127.86,18734.0,118.5548,119.8568,118.5548,118.9082,18734.0
2024-01-09 10:00:00,127.79,127.97,127.31,127.32,14924.0,118.8431,119.0105,118.3967,118.406,14924.0
2024-01-09 10:30:00,127.17,127.48,126.88,127.41,14272.0,118.2665,118.5548,117.9968,118.4897,14272.0
2024-01-09 11:00:00,127.39,127.61,127.15,127.16,2856.0,118.4711,118.6757,118.2479,118.2572,2856.0
2024-01-09 11:30:00,127.2,127.2,126.66,126.88,2475.0,118.2944,118.2944,117.7922,117.9968,2475.0
2024-01-09 12:00:00,126.96,127.11,126.78,127.05,4102.0,118.0712,118.2107,117.9038,118.1549,4102.0
2024-01-09 12:30:00,127.31,127.41,127.09,127.29,2800.0,118.3967,118.4897,118.1921,118.3781,2800.0
2024-01-09 13:00:00,127.37,127.57,127.12,127.15,6635.0,118.4525,118.6385,118.22,118.2479,6635.0
2024-01-09 13:30:00,127.16,127.42,127.07,127.36,4011.0,118.2572,118.499,118.1735,118.4432,4011.0
2024-01-09 14:00:00,127.23,127.32,127.08,127.22,5685.0,118.3223,118.406,118.1828,118.313,5685.0
2024-01-09 14:30:00,127.22,127.33,127.12,127.31,6899.0,118.313,118.4153,118.22,118.3967,6899.0
2024-01-09 15:00:00,127.32,127.33,127.17,127.23,9468.0,118.406,118.4153,118.2665,118.3223,9468.0
2024-01-09 15:30:00,127.25,127.68,127.15,127.67,56257.0,118.3409,118.7408,118.2479,118.7315,56257.0
2024-01-10 09:30:00,127.26,128.51,127.26,127.47,7236.0,118.3502,119.5127,118.3502,118.5455,7236.0
2024-01-10 10:00:00,127.52,127.52,126.87,127.16,6685.0,118.592,118.592,117.9875,118.2572,6685.0
2024-01-10 10:30:00,127.62,128.01,127.53,128.01,6237.0,118.685,119.0477,118.6013,119.0477,6237.0
2024-01-10 11:00:00,128.03,128.07,127.75,128.03,8284.0,119.0663,119.1035,118.8059,119.0663,8284.0
2024-01-10 11:30:00,128.08,128.36,128.03,128.2,8380.0,119.1128,119.3732,119.0663,119.2244,8380.0
2024-01-10 12:00:00,128.2,128.46,128.2,128.4,11461.0,119.2244,119.4662,119.2244,119.4104,11461.0
2024-01-10 12:30:00,128.41,128.71,128.4,128.71,10394.0,119.4197,119.6987,119.4104,119.6987,10394.0
2024-01-10 13:00:00,128.68,128.88,128.57,128.75,7683.0,119.6708,119.8568,119.5685,119.7359,7683.0
2024-01-10 13:30:00,128.68,128.83,128.44,128.48,7007.0,119.6708,119.8103,119.4476,119.4848,7007.0
2024-01-10 14:00:00,128.5,128.85,128.48,128.7,10070.0,119.5034,119.8289,119.4848,119.6894,10070.0
2024-01-10 14:30:00,128.66,128.79,128.4,128.59,8071.0,119.6522,119.7731,119.4104,119.5871,8071.0
2024-01-10 15:00:00,128.59,128.75,128.43,128.58,21797.0,119.5871,119.7359,119.4383,119.5778,21797.0
2024-01-10 15:30:00,128.58,128.63,128.12,128.37,60899.0,119.5778,119.6243,119.15,119.3825,60899.0
2024-01-11 09:30:00,128.09,128.59,127.62,128.42,5576.0,119.1221,119.5871,118.685,119.429,5576.0
2024-01-11 10:00:00,128.37,128.4,127.53,128.21,6558.0,119.3825,119.4104,118.6013,119.2337,6558.0
2024-01-11 10:30:00,128.35,128.6,128.3,128.48,3809.0,119.3639,119.5964,119.3174,119.4848,3809.0
2024-01-11 11:00:00,128.41,128.41,128.23,128.35,2144.0,119.4197,119.4197,119.2523,119.3639,2144.0
2024-01-11 11:30:00,128.37,128.54,128.1,128.36,5323.0,119.3825,119.5406,119.1314,119.3732,5323.0
2024-01-11 12:00:00,128.43,128.56,128.33,128.43,2989.0,119.4383,119.5592,119.3453,119.4383,2989.0
2024-01-11 12:30:00,128.53,128.79,128.4,128.6,3969.0,119.5313,119.7731,119.4104,119.5964,3969.0
2024-01-11 13:00:00,128.73,129.39,128.65,129.3,4372.0,119.7173,120.3311,119.6429,120.2474,4372.0
2024-01-11 13:30:00,129.32,129.32,129.06,129.14,5766.0,120.266,120.266,120.0242,120.0986,5766.0
2024-01-11 14:00:00,129.19,129.49,129.19,129.49,12345.0,120.1451,120.4241,120.1451,120.4241,12345.0
2024-01-11 14:30:00,129.62,129.64,129.33,129.55,5211.0,120.545,120.5636,120.2753,120.4799,5211.0
2024-01-11 15:00:00,129.59,129.7,129.46,129.63,19994.0,120.5171,120.6194,120.3962,120.5543,19994.0
2024-01-11 15:30:00,129.64,129.86,129.18,129.25,68357.0,120.5636,120.7682,120.1358,120.2009,68357.0
2024-01-12 09:30:00,129.07,129.78,129.0,129.75,11032.0,120.0335,120.6938,119.9684,120.6659,11032.0
2024-01-12 10:00:00,129.65,129.8,129.36,129.7,29610.0,120.5729,120.7124,120.3032,120.6194,29610.0
2024-01-12 10:30:00,129.71,130.32,129.71,130.29,9809.0,120.6287,121.196,120.6287,121.1681,9809.0
2024-01-12 11:00:00,130.29,130.74,130.22,130.46,5673.0,121.1681,121.5866,121.103,121.3262,5673.0
2024-01-12 11:30:00,130.53,130.54,129.72,130.0,29774.0,121.3913,121.4006,120.638,120.8984,29774.0
2024-01-12 12:00:00,129.97,130.1,129.84,130.06,19267.0,120.8705,120.9914,120.7496,120.9542,19267.0
2024-01-12 12:30:00,130.11,130.17,129.83,130.09,10622.0,121.0007,121.0565,120.7403,120.9821,10622.0
2024-01-12 13:00:00,130.09,130.31,130.05,130.18,7053.0,120.9821,121.1867,120.9449,121.0658,7053.0
2024-01-12 13:30:00,130.23,130.39,130.14,130.32,7560.0,121.1123,121.2611,121.0286,121.196,7560.0
2024-01-12 14:00:00,130.36,130.5,130.05,130.27,14612.0,121.2332,121.3634,120.9449,121.1495,14612.0
2024-01-12 14:30:00,130.32,130.5,130.2,130.27,12651.0,121.196,121.3634,121.0844,121.1495,12651.0
2024-01-12 15:00:00,130.25,130.31,130.03,130.04,14090.0,121.1309,121.1867,120.9263,120.9356,14090.0
2024-01-12 15:30:00,129.97,130.23,129.8,130.01,47864.0,120.8705,121.1123,120.7124,120.9077,47864.0
2024-01-16 09:30:00,130.02,130.13,128.61,129.55,20460.0,120.917,121.0193,119.6057,120.4799,20460.0
2024-01-16 10:00:00,129.42,129.73,129.22,129.57,19988.0,120.359,120.6473,120.173,120.4985,19988.0
2024-01-16 10:30:00,129.4,130.17,129.39,129.9,18524.0,120.3404,121.0565,120.3311,120.8054,18524.0
2024-01-16 11:00:00,129.87,130.21,129.54,129.97,15603.0,120.7775,121.0937,120.4706,120.8705,15603.0
2024-01-16 11:30:00,129.94,130.2,129.87,129.89,11263.0,120.8426,121.0844,120.7775,120.7961,11263.0
2024-01-16 12:00:00,129.93,129.97,129.25,129.25,24324.0,120.8333,120.8705,120.2009,120.2009,24324.0
2024-01-16 12:30:00,129.22,129.3,129.02,129.04,10381.0,120.173,120.2474,119.987,120.0056,10381.0
2024-01-16 13:00:00,129.07,129.46,128.97,129.3,7805.0,120.0335,120.3962,119.9405,120.2474,7805.0
2024-01-16 13:30:00,129.32,129.36,129.1,129.3,17814.0,120.266,120.3032,120.0614,120.2474,17814.0
2024-01-16 14:00:00,129.29,129.3,129.03,129.09,15983.0,120.2381,120.2474,119.9963,120.0521,15983.0
2024-01-16 14:30:00,129.1,129.68,129.1,129.46,45237.0,120.0614,120.6008,120.0614,120.3962,45237.0
2024-01-16 15:00:00,129.47,129.71,129.25,129.41,59125.0,120.4055,120.6287,120.2009,120.3497,59125.0
2024-01-16 15:30:00,129.4,129.93,129.1,129.93,102940.0,120.3404,120.8333,120.0614,120.8333,102940.0
2024-01-17 09:30:00,128.63,129.26,127.91,128.44,14193.0,119.6243,120.2102,118.9547,119.4476,14193.0
2024-01-17 10:00:00,128.31,128.67,128.06,128.52,9234.0,119.3267,119.6615,119.0942,119.522,9234.0
2024-01-17 10:30:00,128.52,128.55,128.17,128.48,9153.0,119.522,119.5499,119.1965,119.4848,9153.0
2024-01-17 11:00:00,128.54,129.13,128.47,129.09,5681.0,119.5406,120.0893,119.4755,120.0521,5681.0
2024-01-17 11:30:00,128.94,129.1,128.77,128.95,12429.0,119.9126,120.0614,119.7545,119.9219,12429.0
2024-01-17 12:00:00,129.01,129.21,128.66,128.75,37652.0,119.9777,120.1637,119.6522,119.7359,37652.0
2024-01-17 12:30:00,128.67,129.18,128.57,129.1,40739.0,119.6615,120.1358,119.5685,120.0614,40739.0
2024-01-17 13:00:00,129.17,129.38,129.17,129.18,22746.0,120.1265,120.3218,120.1265,120.1358,22746.0
2024-01-17 13:30:00,129.17,129.25,128.58,128.97,27149.0,120.1265,120.2009,119.5778,119.9405,27149.0
2024-01-17 14:00:00,128.97,129.11,128.55,129.06,22331.0,119.9405,120.0707,119.5499,120.0242,22331.0
2024-01-17 14:30:00,129.1,129.1,128.96,129.03,7239.0,120.0614,120.0614,119.9312,119.9963,7239.0
2024-01-17 15:00:00,129.03,129.08,128.87,129.07,38174.0,119.9963,120.0428,119.8475,120.0335,38174.0
2024-01-17 15:30:00,129.05,129.39,128.62,128.64,115378.0,120.0149,120.3311,119.615,119.6336,115378.0
2024-01-18 09:30:00,128.91,129.32,128.1,128.84,10176.0,119.8847,120.266,119.1314,119.8196,10176.0
2024-01-18 10:00:00,128.81,128.83,128.64,128.77,22543.0,119.7917,119.8103,119.6336,119.7545,22543.0
2024-01-18 10:30:00,128.73,128.94,128.64,128.78,36908.0,119.7173,119.9126,119.6336,119.7638,36908.0
2024-01-18 11:00:00,128.78,128.9,128.65,128.87,27487.0,119.7638,119.8754,119.6429,119.8475,27487.0
2024-01-18 11:30:00,128.9,129.62,128.9,129.36,28832.0,119.8754,120.545,119.8754,120.3032,28832.0
2024-01-18 12:00:00,129.37,130.35,129.32,130.22,26086.0,120.3125,121.2239,120.266,121.103,26086.0
2024-01-18 12:30:00,130.27,130.81,130.23,130.6,33551.0,121.1495,121.6517,121.1123,121.4564,33551.0
2024-01-18 13:00:00,130.62,131.61,130.56,131.58,27233.0,121.475,122.3956,121.4192,122.3677,27233.0
2024-01-18 13:30:00,131.58,131.87,131.26,131.34,57407.0,122.3677,122.6374,122.0702,122.1446,57407.0
2024-01-18 14:00:00,131.28,131.71,130.98,131.51,33097.0,122.0888,122.4886,121.8098,122.3027,33097.0
2024-01-18 14:30:00,131.47,131.81,131.09,131.5,33336.0,122.2655,122.5816,121.9121,122.2934,33336.0
2024-01-18 15:00:00,131.48,132.0,131.42,131.99,48342.0,122.2748,122.7583,122.219,122.749,48342.0
2024-01-18 15:30:00,132.0,132.52,131.95,132.52,169474.0,122.7583,123.2419,122.7118,123.2419,169474.0
2024-01-19 09:30:00,132.28,132.66,131.75,132.06,10486.0,123.0187,123.3721,122.5258,122.8141,10486.0
2024-01-19 10:00:00,132.11,132.11,131.23,131.57,11930.0,122.8606,122.8606,122.0423,122.3584,11930.0
2024-01-19 10:30:00,131.46,131.6,131.09,131.44,12958.0,122.2562,122.3863,121.9121,122.2376,12958.0
2024-01-19 11:00:00,131.43,132.01,131.31,131.87,29370.0,122.2283,122.7676,122.1167,122.6374,29370.0
2024-01-19 11:30:00,131.96,132.28,131.81,131.97,14819.0,122.7211,123.0187,122.5816,122.7304,14819.0
2024-01-19 12:00:00,132.02,132.37,131.99,132.34,11891.0,122.7769,123.1024,122.749,123.0745,11891.0
2024-01-19 12:30:00,132.3,132.79,132.29,132.67,22014.0,123.0373,123.493,123.028,123.3814,22014.0
2024-01-19 13:00:00,132.66,132.67,132.29,132.43,12176.0,123.3721,123.3814,123.028,123.1582,12176.0
2024-01-19 13:30:00,132.44,132.63,132.34,132.55,18855.0,123.1675,123.3442,123.0745,123.2698,18855.0
2024-01-19 14:00:00,132.54,133.42,132.51,133.3,56489.0,123.2605,124.0789,123.2326,123.9673,56489.0
2024-01-19 14:30:00,133.14,133.49,133.01,133.44,16686.0,123.8185,124.144,123.6976,124.0975,16686.0
2024-01-19 15:00:00,133.48,133.77,133.44,133.52,21419.0,124.1347,124.4044,124.0975,124.1719,21419.0
2024-01-19 15:30:00,133.5,134.01,133.24,133.64,89786.0,124.1533,124.6276,123.9115,124.2835,89786.0
2024-01-22 09:30:00,134.0,134.0,133.05,133.92,13137.0,124.6183,124.6183,123.7348,124.5439,13137.0
2024-01-22 10:00:00,133.92,134.4,133.83,133.95,25407.0,124.5439,124.9903,124.4602,124.5718,25407.0
2024-01-22 10:30:00,133.95,134.04,133.21,133.6,17290.0,124.5718,124.6555,123.8836,124.2463,17290.0
2024-01-22 11:00:00,133.42,133.55,133.31,133.55,16365.0,124.0789,124.1998,123.9766,124.1998,16365.0
2024-01-22 11:30:00,133.59,133.86,133.32,133.86,36779.0,124.237,124.4881,123.9859,124.4881,36779.0
2024-01-22 12:00:00,133.87,134.06,133.67,133.94,16285.0,124.4974,124.6741,124.3114,124.5625,16285.0
2024-01-22 12:30:00,133.98,134.4,133.95,134.2,22362.0,124.5997,124.9903,124.5718,124.8043,22362.0
2024-01-22 13:00:00,134.18,134.27,133.94,134.17,11263.0,124.7857,124.8694,124.5625,124.7764,11263.0
2024-01-22 13:30:00,134.17,134.38,134.12,134.26,7656.0,124.7764,124.9717,124.7299,124.8601,7656.0
2024-01-22 14:00:00,134.3,134.41,133.96,134.08,13902.0,124.8973,124.9996,124.5811,124.6927,13902.0
2024-01-22 14:30:00,134.08,134.42,134.06,134.38,9101.0,124.6927,125.0089,124.6741,124.9717,9101.0
2024-01-22 15:00:00,134.43,134.78,134.33,134.43,18417.0,125.0182,125.3437,124.9252,125.0182,18417.0
2024-01-22 15:30:00,134.45,134.81,134.3,134.5,53685.0,125.0368,125.3716,124.8973,125.0833,53685.0
2024-01-23 09:30:00,134.51,135.32,134.04,134.57,23303.0,125.0926,125.8459,124.6555,125.1484,23303.0
2024-01-23 10:00:00,134.59,135.34,134.58,135.34,31389.0,125.167,125.8645,125.1577,125.8645,31389.0
2024-01-23 10:30:00,135.19,135.35,135.03,135.18,25824.0,125.725,125.8738,125.5762,125.7157,25824.0
2024-01-23 11:00:00,135.2,135.46,134.99,135.24,48911.0,125.7343,125.9761,125.539,125.7715,48911.0
2024-01-23 11:30:00,135.19,135.53,134.97,135.53,24459.0,125.725,126.0412,125.5204,126.0412,24459.0
2024-01-23 12:00:00,135.53,136.09,135.53,136.03,17231.0,126.0412,126.562,126.0412,126.5062,17231.0
2024-01-23 12:30:00,136.06,136.38,136.03,136.37,52058.0,126.5341,126.8317,126.5062,126.8224,52058.0
2024-01-23 13:00:00,136.4,136.49,136.04,136.09,38600.0,126.8503,126.934,126.5155,126.562,38600.0
2024-01-23 13:30:00,136.05,136.15,135.94,136.15,20122.0,126.5248,126.6178,126.4225,126.6178,20122.0
2024-01-23 14:00:00,136.13,136.31,135.83,136.01,14823.0,126.5992,126.7666,126.3202,126.4876,14823.0
2024-01-23 14:30:00,136.07,136.41,136.06,136.28,19045.0,126.5434,126.8596,126.5341,126.7387,19045.0
2024-01-23 15:00:00,136.3,136.3,135.68,135.81,21959.0,126.7573,126.7573,126.1807,126.3016,21959.0
2024-01-23 15:30:00,135.85,136.22,135.64,135.64,89822.0,126.3388,126.6829,126.1435,126.1435,89822.0
2024-01-24 09:30:00,136.63,137.86,136.08,136.48,30593.0,127.0642,128.2081,126.5527,126.9247,30593.0
2024-01-24 10:00:00,136.47,136.47,135.34,136.19,8379.0,126.9154,126.9154,125.8645,126.655,8379.0
2024-01-24 10:30:00,136.18,136.3,135.51,136.3,31497.0,126.6457,126.7573,126.0226,126.7573,31497.0
2024-01-24 11:00:00,136.33,136.51,136.15,136.34,27122.0,126.7852,126.9526,126.6178,126.7945,27122.0
2024-01-24 11:30:00,136.35,136.47,135.55,135.55,160304.0,126.8038,126.9154,126.0598,126.0598,160304.0
2024-01-24 12:00:00,135.56,135.56,134.75,135.06,17675.0,126.0691,126.0691,125.3158,125.6041,17675.0
2024-01-24 12:30:00,135.05,135.13,134.78,134.83,16029.0,125.5948,125.6692,125.3437,125.3902,16029.0
2024-01-24 13:00:00,134.83,135.03,134.56,134.92,33404.0,125.3902,125.5762,125.1391,125.4739,33404.0
2024-01-24 13:30:00,134.92,134.92,134.66,134.88,28550.0,125.4739,125.4739,125.2321,125.4367,28550.0
2024-01-24 14:00:00,134.89,134.89,133.84,134.16,54875.0,125.446,125.446,124.4695,124.7671,54875.0
2024-01-24 14:30:00,134.14,134.15,133.55,133.67,6432.0,124.7485,124.7578,124.1998,124.3114,6432.0
2024-01-24 15:00:00,133.6,133.72,132.74,132.81,11831.0,124.2463,124.3579,123.4465,123.5116,11831.0
2024-01-24 15:30:00,132.73,133.07,132.62,132.87,53015.0,123.4372,123.7534,123.3349,123.5674,53015.0
2024-01-25 09:30:00,134.03,134.89,132.86,132.93,12260.0,124.6462,125.446,123.5581,123.6232,12260.0
2024-01-25 10:00:00,132.96,132.96,132.13,132.53,17046.0,123.6511,123.6511,122.8792,123.2512,17046.0
2024-01-25 10:30:00,132.54,132.76,132.0,132.34,16341.0,123.2605,123.4651,122.7583,123.0745,16341.0
2024-01-25 11:00:00,132.19,132.32,131.9,132.3,9099.0,122.935,123.0559,122.6653,123.0373,9099.0
2024-01-25 11:30:00,132.31,133.4,132.24,133.4,16536.0,123.0466,124.0603,122.9815,124.0603,16536.0
2024-01-25 12:00:00,133.49,133.69,133.14,133.63,12003.0,124.144,124.33,123.8185,124.2742,12003.0
2024-01-25 12:30:00,133.67,133.88,133.5,133.88,9240.0,124.3114,124.5067,124.1533,124.5067,9240.0
2024-01-25 13:00:00,133.95,134.25,133.95,134.11,8366.0,124.5718,124.8508,124.5718,124.7206,8366.0
2024-01-25 13:30:00,134.04,135.51,134.04,135.4,28254.0,124.6555,126.0226,124.6555,125.9203,28254.0
2024-01-25 14:00:00,135.4,136.29,135.34,136.26,43045.0,125.9203,126.748,125.8645,126.7201,43045.0
2024-01-25 14:30:00,136.17,136.85,136.02,136.55,43987.0,126.6364,127.2688,126.4969,126.9898,43987.0
2024-01-25 15:00:00,136.5,137.05,136.5,136.69,42655.0,126.9433,127.4548,126.9433,127.12,42655.0
2024-01-25 15:30:00,136.66,136.66,135.05,135.54,84556.0,127.0921,127.0921,125.5948,126.0505,84556.0
2024-01-26 09:30:00,135.98,136.21,135.48,135.78,4625.0,126.4597,126.6736,125.9947,126.2737,4625.0
2024-01-26 10:00:00,135.99,135.99,135.41,135.66,10795.0,126.469,126.469,125.9296,126.1621,10795.0
2024-01-26 10:30:00,135.58,136.06,135.49,136.05,12507.0,126.0877,126.5341,126.004,126.5248,12507.0
2024-01-26 11:00:00,136.06,136.49,136.06,136.34,12232.0,126.5341,126.934,126.5341,126.7945,12232.0
2024-01-26 11:30:00,136.39,137.18,136.36,137.18,19816.0,126.841,127.5757,126.8131,127.5757,19816.0
2024-01-26 12:00:00,137.1,137.16,135.92,136.05,20399.0,127.5013,127.5571,126.4039,126.5248,20399.0
2024-01-26 12:30:00,136.03,136.28,135.65,136.25,14929.0,126.5062,126.7387,126.1528,126.7108,14929.0
2024-01-26 13:00:00,136.24,136.68,136.24,136.52,31924.0,126.7015,127.1107,126.7015,126.9619,31924.0
2024-01-26 13:30:00,136.52,136.53,135.84,136.01,21911.0,126.9619,126.9712,126.3295,126.4876,21911.0
2024-01-26 14:00:00,136.02,136.45,135.93,136.39,33971.0,126.4969,126.8968,126.4132,126.841,33971.0
2024-01-26 14:30:00,136.4,137.02,136.37,136.94,10584.0,126.8503,127.4269,126.8224,127.3525,10584.0
2024-01-26 15:00:00,136.94,137.01,136.2,136.2,7713.0,127.3525,127.4176,126.6643,126.6643,7713.0
2024-01-26 15:30:00,136.24,136.55,135.95,136.55,54488.0,126.7015,126.9898,126.4318,126.9898,54488.0
2024-01-29 09:30:00,136.91,137.23,136.07,137.15,10679.0,127.3246,127.6222,126.5434,127.5478,10679.0
2024-01-29 10:00:00,137.1,137.2,136.54,136.54,12274.0,127.5013,127.5943,126.9805,126.9805,12274.0
2024-01-29 10:30:00,136.55,136.59,135.86,136.0,24926.0,126.9898,127.027,126.3481,126.4783,24926.0
2024-01-29 11:00:00,136.01,136.22,135.31,135.51,16752.0,126.4876,126.6829,125.8366,126.0226,16752.0
2024-01-29 11:30:00,135.46,135.6,135.35,135.44,13439.0,125.9761,126.1063,125.8738,125.9575,13439.0
2024-01-29 12:00:00,135.43,136.0,135.12,135.79,33493.0,125.9482,126.4783,125.6599,126.283,33493.0
2024-01-29 12:30:00,135.79,135.91,135.54,135.55,8970.0,126.283,126.3946,126.0505,126.0598,8970.0
2024-01-29 13:00:00,135.57,135.57,135.03,135.11,11582.0,126.0784,126.0784,125.5762,125.6506,11582.0
2024-01-29 13:30:00,135.12,135.28,134.84,134.9,19615.0,125.6599,125.8087,125.3995,125.4553,19615.0
2024-01-29 14:00:00,134.98,135.53,134.88,135.5,20633.0,125.5297,126.0412,125.4367,126.0133,20633.0
2024-01-29 14:30:00,135.51,135.88,135.45,135.74,16657.0,126.0226,126.3667,125.9668,126.2365,16657.0
2024-01-29 15:00:00,135.71,136.24,135.71,136.19,8199.0,126.2086,126.7015,126.2086,126.655,8199.0
2024-01-29 15:30:00,136.15,136.33,136.09,136.1,28594.0,126.6178,126.7852,126.562,126.5713,28594.0
2024-01-30 09:30:00,135.85,136.55,135.44,136.33,4097.0,126.3388,126.9898,125.9575,126.7852,4097.0
2024-01-30 10:00:00,136.38,136.38,135.61,135.99,3734.0,126.8317,126.8317,126.1156,126.469,3734.0
2024-01-30 10:30:00,136.02,136.23,135.89,136.0,4875.0,126.4969,126.6922,126.376,126.4783,4875.0
2024-01-30 11:00:00,135.88,136.12,135.84,136.0,10984.0,126.3667,126.5899,126.3295,126.4783,10984.0
2024-01-30 11:30:00,135.91,136.1,135.8,135.93,8461.0,126.3946,126.5713,126.2923,126.4132,8461.0
2024-01-30 12:00:00,135.97,136.01,135.76,135.88,13068.0,126.4504,126.4876,126.2551,126.3667,13068.0
2024-01-30 12:30:00,135.89,136.14,135.85,136.09,10041.0,126.376,126.6085,126.3388,126.562,10041.0
2024-01-30 13:00:00,136.15,136.58,136.09,136.49,6370.0,126.6178,127.0177,126.562,126.934,6370.0
2024-01-30 13:30:00,136.51,136.87,136.51,136.82,10784.0,126.9526,127.2874,126.9526,127.2409,10784.0
2024-01-30 14:00:00,136.83,137.38,136.83,137.31,9261.0,127.2502,127.7617,127.2502,127.6966,9261.0
2024-01-30 14:30:00,137.35,137.36,136.75,136.88,9364.0,127.7338,127.7431,127.1758,127.2967,9364.0
2024-01-30 15:00:00,136.86,137.25,136.84,137.03,16825.0,127.2781,127.6408,127.2595,127.4362,16825.0
2024-01-30 15:30:00,137.05,137.84,137.01,137.82,70131.0,127.4548,128.1895,127.4176,128.1709,70131.0
2024-01-31 09:30:00,137.71,138.47,137.52,138.45,12176.0,128.0686,128.7754,127.8919,128.7568,12176.0
2024-01-31 10:00:00,138.41,138.45,137.57,137.73,18901.0,128.7196,128.7568,127.9384,128.0872,18901.0
2024-01-31 10:30:00,137.7,137.7,136.1,136.8,12474.0,128.0593,128.0593,126.5713,127.2223,12474.0
2024-01-31 11:00:00,136.85,136.85,136.63,136.81,9270.0,127.2688,127.2688,127.0642,127.2316,9270.0
2024-01-31 11:30:00,136.8,137.13,136.54,137.11,16769.0,127.2223,127.5292,126.9805,127.5106,16769.0
2024-01-31 12:00:00,137.11,137.57,137.07,137.41,6371.0,127.5106,127.9384,127.4734,127.7896,6371.0
2024-01-31 12:30:00,137.42,137.42,137.03,137.2,6913.0,127.7989,127.7989,127.4362,127.5943,6913.0
2024-01-31 13:00:00,137.14,137.22,136.99,137.19,9714.0,127.5385,127.6129,127.399,127.585,9714.0
2024-01-31 13:30:00,137.21,137.21,136.64,136.91,6905.0,127.6036,127.6036,127.0735,127.3246,6905.0
2024-01-31 14:00:00,136.91,136.91,136.56,136.6,9990.0,127.3246,127.3246,126.9991,127.0363,9990.0
2024-01-31 14:30:00,136.62,137.42,136.57,136.72,15715.0,127.0549,127.7989,127.0084,127.1479,15715.0
2024-01-31 15:00:00,136.7,136.7,135.86,136.19,20085.0,127.1293,127.1293,126.3481,126.655,20085.0
2024-01-31 15:30:00,136.17,136.18,135.2,135.52,71514.0,126.6364,126.6457,125.7343,126.0319,71514.0
2024-02-01 09:30:00,135.96,139.41,135.96,138.47,27261.0,126.4411,129.6496,126.4411,128.7754,27261.0
2024-02-01 10:00:00,138.27,139.31,137.99,139.11,13521.0,128.5894,129.5566,128.329,129.3706,13521.0
2024-02-01 10:30:00,139.22,139.43,139.05,139.28,31178.0,129.4729,129.6682,129.3148,129.5287,31178.0
2024-02-01 11:00:00,139.32,141.95,139.29,141.77,94689.0,129.5659,132.0117,129.538,131.8443,94689.0
2024-02-01 11:30:00,141.69,142.0,140.81,141.02,36658.0,131.7699,132.0582,130.9515,131.1468,36658.0
2024-02-01 12:00:00,141.08,141.08,140.43,140.44,23206.0,131.2026,131.2026,130.5981,130.6074,23206.0
2024-02-01 12:30:00,140.44,141.16,140.42,141.16,19558.0,130.6074,131.277,130.5888,131.277,19558.0
2024-02-01 13:00:00,141.15,141.27,139.85,140.22,64433.0,131.2677,131.3793,130.0587,130.4028,64433.0
2024-02-01 13:30:00,140.18,140.26,139.62,139.88,33107.0,130.3656,130.44,129.8448,130.0866,33107.0
2024-02-01 14:00:00,139.88,140.1,139.64,139.84,31821.0,130.0866,130.2912,129.8634,130.0494,31821.0
2024-02-01 14:30:00,139.73,140.13,139.65,139.99,19009.0,129.9471,130.3191,129.8727,130.1889,19009.0
2024-02-01 15:00:00,140.0,140.29,139.91,140.11,28260.0,130.1982,130.4679,130.1145,130.3005,28260.0
2024-02-01 15:30:00,140.13,140.79,140.13,140.78,60106.0,130.3191,130.9329,130.3191,130.9236,60106.0
2024-02-02 09:30:00,140.93,141.89,140.45,141.58,26606.0,131.0631,131.9559,130.6167,131.6676,26606.0
2024-02-02 10:00:00,141.6,141.6,140.04,140.6,41227.0,131.6862,131.6862,130.2354,130.7562,41227.0
2024-02-02 10:30:00,140.56,141.2,139.87,141.03,22661.0,130.719,131.3142,130.0773,131.1561,22661.0
2024-02-02 11:00:00,141.24,141.49,140.3,140.9,36437.0,131.3514,131.5839,130.4772,131.0352,36437.0
2024-02-02 11:30:00,140.87,141.18,140.8,141.13,9559.0,131.0073,131.2956,130.9422,131.2491,9559.0
2024-02-02 12:00:00,141.21,141.22,140.94,141.22,18861.0,131.3235,131.3328,131.0724,131.3328,18861.0
2024-02-02 12:30:00,141.3,141.43,140.89,141.17,26037.0,131.4072,131.5281,131.0259,131.2863,26037.0
2024-02-02 13:00:00,141.12,141.36,141.01,141.01,5686.0,131.2398,131.463,131.1375,131.1375,5686.0
2024-02-02 13:30:00,141.06,141.28,140.79,141.12,13258.0,131.184,131.3886,130.9329,131.2398,13258.0
2024-02-02 14:00:00,141.15,141.25,140.6,140.75,13399.0,131.2677,131.3607,130.7562,130.8957,13399.0
2024-02-02 14:30:00,140.81,141.37,140.8,141.29,23024.0,130.9515,131.4723,130.9422,131.3979,23024.0
2024-02-02 15:00:00,141.34,141.99,141.13,141.99,42584.0,131.4444,132.0489,131.2491,132.0489,42584.0
2024-02-02 15:30:00,141.99,141.99,141.04,141.04,120722.0,132.0489,132.0489,131.1654,131.1654,120722.0
2024-02-05 09:30:00,141.12,142.32,139.37,140.06,8131.0,131.2398,132.3558,129.6124,130.254,8131.0
2024-02-05 10:00:00,139.99,140.15,137.82,137.98,7722.0,130.1889,130.3377,128.1709,128.3197,7722.0
2024-02-05 10:30:00,138.03,138.26,137.13,137.14,18203.0,128.3662,128.5801,127.5292,127.5385,18203.0
2024-02-05 11:00:00,137.22,137.22,136.15,136.73,34635.0,127.6129,127.6129,126.6178,127.1572,34635.0
2024-02-05 11:30:00,136.95,136.95,136.56,136.78,19703.0,127.3618,127.3618,126.9991,127.2037,19703.0
2024-02-05 12:00:00,136.69,136.81,135.65,136.03,14339.0,127.12,127.2316,126.1528,126.5062,14339.0
2024-02-05 12:30:00,135.96,136.66,135.96,136.37,13286.0,126.4411,127.0921,126.4411,126.8224,13286.0
2024-02-05 13:00:00,136.53,136.88,136.19,136.76,18258.0,126.9712,127.2967,126.655,127.1851,18258.0
2024-02-05 13:30:00,136.72,137.51,136.68,137.51,11977.0,127.1479,127.8826,127.1107,127.8826,11977.0
2024-02-05 14:00:00,137.52,137.94,137.44,137.79,7025.0,127.8919,128.2825,127.8175,128.143,7025.0
2024-02-05 14:30:00,138.04,138.04,137.28,137.42,14944.0,128.3755,128.3755,127.6687,127.7989,14944.0
2024-02-05 15:00:00,137.46,137.81,136.98,137.81,8912.0,127.8361,128.1616,127.3897,128.1616,8912.0
2024-02-05 15:30:00,137.71,138.1,137.4,137.57,43720.0,128.0686,128.4313,127.7803,127.9384,43720.0
2024-02-06 09:30:00,138.21,140.08,138.21,139.39,31500.0,128.5336,130.2726,128.5336,129.631,31500.0
2024-02-06 10:00:00,139.16,139.73,138.67,139.34,22954.0,129.4171,129.9471,128.9614,129.5845,22954.0
2024-02-06 10:30:00,139.43,140.04,139.3,139.95,44588.0,129.6682,130.2354,129.5473,130.1517,44588.0
2024-02-06 11:00:00,140.0,140.12,139.78,139.9,34050.0,130.1982,130.3098,129.9936,130.1052,34050.0
2024-02-06 11:30:00,139.92,140.16,139.66,139.68,28521.0,130.1238,130.347,129.882,129.9006,28521.0
2024-02-06 12:00:00,139.59,139.89,139.48,139.88,25263.0,129.8169,130.0959,129.7147,130.0866,25263.0
2024-02-06 12:30:00,139.86,140.28,139.78,140.27,43596.0,130.068,130.4586,129.9936,130.4493,43596.0
2024-02-06 13:00:00,140.3,140.3,139.58,139.66,26951.0,130.4772,130.4772,129.8076,129.882,26951.0
2024-02-06 13:30:00,139.67,140.15,139.61,139.93,48025.0,129.8913,130.3377,129.8355,130.1331,48025.0
2024-02-06 14:00:00,140.0,140.05,139.71,140.05,58257.0,130.1982,130.2447,129.9285,130.2447,58257.0
2024-02-06 14:30:00,140.09,140.1,139.48,139.53,41294.0,130.2819,130.2912,129.7147,129.7611,41294.0
2024-02-06 15:00:00,139.61,139.82,139.36,139.5,24717.0,129.8355,130.0308,129.6031,129.7333,24717.0
2024-02-06 15:30:00,139.5,139.75,139.24,139.24,139079.0,129.7333,129.9657,129.4915,129.4915,139079.0
2024-02-07 09:30:00,139.45,139.82,138.75,139.76,25570.0,129.6868,130.0308,129.0358,129.975,25570.0
2024-02-07 10:00:00,139.8,141.8,139.69,141.59,16868.0,130.0122,131.8722,129.9099,131.6769,16868.0
2024-02-07 10:30:00,141.68,142.44,138.9,139.78,148423.0,131.7606,132.4674,129.1753,129.9936,148423.0
2024-02-07 11:00:00,139.93,140.18,139.24,139.27,31508.0,130.1331,130.3656,129.4915,129.5194,31508.0
2024-02-07 11:30:00,139.21,139.39,138.49,139.23,24980.0,129.4636,129.631,128.794,129.4822,24980.0
2024-02-07 12:00:00,139.19,139.68,138.99,139.05,15092.0,129.445,129.9006,129.259,129.3148,15092.0
2024-02-07 12:30:00,138.99,138.99,138.41,138.86,18814.0,129.259,129.259,128.7196,129.1381,18814.0
2024-02-07 13:00:00,138.86,138.92,138.61,138.71,13207.0,129.1381,129.1939,128.9056,128.9986,13207.0
2024-02-07 13:30:00,138.68,139.27,138.6,139.27,12153.0,128.9707,129.5194,128.8963,129.5194,12153.0
2024-02-07 14:00:00,139.23,139.35,138.88,138.9,12542.0,129.4822,129.5938,129.1567,129.1753,12542.0
2024-02-07 14:30:00,138.88,138.93,138.54,138.57,15471.0,129.1567,129.2032,128.8405,128.8684,15471.0
2024-02-07 15:00:00,138.6,138.85,138.39,138.82,16636.0,128.8963,129.1288,128.701,129.1009,16636.0
2024-02-07 15:30:00,138.84,139.68,138.69,139.4,52841.0,129.1195,129.9006,128.98,129.6403,52841.0
2024-02-08 09:30:00,138.95,139.12,138.03,139.12,8905.0,129.2218,129.3799,128.3662,129.3799,8905.0
2024-02-08 10:00:00,139.14,139.21,138.47,138.96,11583.0,129.3985,129.4636,128.7754,129.2311,11583.0
2024-02-08 10:30:00,138.88,139.4,138.87,139.39,17799.0,129.1567,129.6403,129.1474,129.631,17799.0
2024-02-08 11:00:00,139.41,139.41,138.65,138.74,14233.0,129.6496,129.6496,128.9428,129.0265,14233.0
2024-02-08 11:30:00,138.75,139.25,138.75,139.24,13822.0,129.0358,129.5008,129.0358,129.4915,13822.0
2024-02-08 12:00:00,139.18,139.33,139.09,139.25,3801.0,129.4357,129.5752,129.352,129.5008,3801.0
2024-02-08 12:30:00,139.2,139.28,138.65,138.77,13284.0,129.4543,129.5287,128.9428,129.0544,13284.0
2024-02-08 13:00:00,138.8,139.16,138.79,139.15,3289.0,129.0823,129.4171,129.073,129.4078,3289.0
2024-02-08 13:30:00,139.14,139.33,139.03,139.21,4320.0,129.3985,129.5752,129.2962,129.4636,4320.0
2024-02-08 14:00:00,139.33,139.44,139.25,139.4,3645.0,129.5752,129.6775,129.5008,129.6403,3645.0
2024-02-08 14:30:00,139.39,139.48,138.85,138.93,26193.0,129.631,129.7147,129.1288,129.2032,26193.0
2024-02-08 15:00:00,139.05,139.19,138.93,139.0,13337.0,129.3148,129.445,129.2032,129.2683,13337.0
2024-02-08 15:30:00,138.99,139.47,138.8,139.47,32841.0,129.259,129.7054,129.0823,129.7054,32841.0
2024-02-09 09:30:00,141.26,141.83,140.8,141.39,24709.0,131.37,131.9001,130.9422,131.4909,24709.0
2024-02-09 10:00:00,141.48,142.27,141.48,141.83,18548.0,131.5746,132.3093,131.5746,131.9001,18548.0
2024-02-09 10:30:00,141.84,142.11,141.61,141.93,23993.0,131.9094,132.1605,131.6955,131.9931,23993.0
2024-02-09 11:00:00,141.88,143.16,141.86,142.97,44907.0,131.9466,133.137,131.928,132.9603,44907.0
2024-02-09 11:30:00,142.97,143.19,142.38,142.59,33660.0,132.9603,133.1649,132.4116,132.6069,33660.0
2024-02-09 12:00:00,142.57,143.0,142.32,142.98,33780.0,132.5883,132.9882,132.3558,132.9696,33780.0
2024-02-09 12:30:00,142.91,143.0,142.45,142.73,61621.0,132.9045,132.9882,132.4767,132.7371,61621.0
2024-02-09 13:00:00,142.75,142.89,142.41,142.47,15518.0,132.7557,132.8859,132.4395,132.4953,15518.0
2024-02-09 13:30:00,142.42,142.52,142.05,142.34,17978.0,132.4488,132.5418,132.1047,132.3744,17978.0
2024-02-09 14:00:00,142.37,142.67,142.32,142.34,24996.0,132.4023,132.6813,132.3558,132.3744,24996.0
2024-02-09 14:30:00,142.34,142.53,142.18,142.19,26639.0,132.3744,132.5511,132.2256,132.2349,26639.0
2024-02-09 15:00:00,142.16,142.52,141.75,142.5,31698.0,132.207,132.5418,131.8257,132.5232,31698.0
2024-02-09 15:30:00,142.55,142.55,141.59,141.64,73189.0,132.5697,132.5697,131.6769,131.7234,73189.0
2024-02-12 09:30:00,141.92,142.1,141.23,141.52,10036.0,131.9838,132.1512,131.3421,131.6118,10036.0
2024-02-12 10:00:00,141.25,141.26,140.7,140.77,7248.0,131.3607,131.37,130.8492,130.9143,7248.0
2024-02-12 10:30:00,140.81,141.63,140.81,141.58,12181.0,130.9515,131.7141,130.9515,131.6676,12181.0
2024-02-12 11:00:00,141.62,142.12,141.37,142.1,11121.0,131.7048,132.1698,131.4723,132.1512,11121.0
2024-02-12 11:30:00,142.06,142.12,141.88,141.91,9556.0,132.114,132.1698,131.9466,131.9745,9556.0
2024-02-12 12:00:00,141.82,141.9,141.47,141.69,15452.0,131.8908,131.9652,131.5653,131.7699,15452.0
2024-02-12 12:30:00,141.75,142.21,141.75,142.21,14279.0,131.8257,132.2535,131.8257,132.2535,14279.0
2024-02-12 13:00:00,142.25,142.4,141.8,141.88,6030.0,132.2907,132.4302,131.8722,131.9466,6030.0
2024-02-12 13:30:00,141.77,141.87,141.65,141.81,9401.0,131.8443,131.9373,131.7327,131.8815,9401.0
2024-02-12 14:00:00,141.84,141.85,141.45,141.51,4906.0,131.9094,131.9187,131.5467,131.6025,4906.0
2024-02-12 14:30:00,141.51,141.67,141.4,141.64,7128.0,131.6025,131.7513,131.5002,131.7234,7128.0
2024-02-12 15:00:00,141.73,141.9,141.72,141.72,7351.0,131.8071,131.9652,131.7978,131.7978,7351.0
2024-02-12 15:30:00,141.69,142.07,141.53,141.94,24073.0,131.7699,132.1233,131.6211,132.0024,24073.0
2024-02-13 09:30:00,140.57,140.83,139.24,139.47,16859.0,130.7283,130.9701,129.4915,129.7054,16859.0
2024-02-13 10:00:00,139.63,140.04,139.28,139.9,10643.0,129.8541,130.2354,129.5287,130.1052,10643.0
2024-02-13 10:30:00,139.93,140.02,139.07,139.09,17096.0,130.1331,130.2168,129.3334,129.352,17096.0
2024-02-13 11:00:00,139.02,139.54,139.02,139.19,14100.0,129.2869,129.7704,129.2869,129.445,14100.0
2024-02-13 11:30:00,139.25,139.73,139.17,139.72,8790.0,129.5008,129.9471,129.4264,129.9378,8790.0
2024-02-13 12:00:00,139.87,140.0,139.6,139.72,11299.0,130.0773,130.1982,129.8262,129.9378,11299.0
2024-02-13 12:30:00,139.7,140.59,139.55,140.5,20045.0,129.9192,130.7469,129.7797,130.6632,20045.0
2024-02-13 13:00:00,140.58,140.9,140.28,140.88,9315.0,130.7376,131.0352,130.4586,131.0166,9315.0
2024-02-13 13:30:00,140.89,141.37,140.86,141.14,9773.0,131.0259,131.4723,130.998,131.2584,9773.0
2024-02-13 14:00:00,141.13,141.15,140.69,140.81,8292.0,131.2491,131.2677,130.8399,130.9515,8292.0
2024-02-13 14:30:00,140.74,141.39,140.65,140.68,5761.0,130.8864,131.4909,130.8027,130.8306,5761.0
2024-02-13 15:00:00,140.75,140.95,140.0,140.39,13016.0,130.8957,131.0817,130.1982,130.5609,13016.0
2024-02-13 15:30:00,140.42,140.74,140.04,140.19,77030.0,130.5888,130.8864,130.2354,130.3749,77030.0
2024-02-14 09:30:00,139.95,141.73,139.95,141.3,16913.0,130.1517,131.8071,130.1517,131.4072,16913.0
2024-02-14 10:00:00,141.19,141.59,140.22,140.34,16860.0,131.3049,131.6769,130.4028,130.5144,16860.0
2024-02-14 10:30:00,140.34,141.05,140.34,140.74,8370.0,130.5144,131.1747,130.5144,130.8864,8370.0
2024-02-14 11:00:00,140.72,141.46,140.67,141.36,5223.0,130.8678,131.556,130.8213,131.463,5223.0
2024-02-14 11:30:00,141.11,141.54,141.11,141.22,3191.0,131.2305,131.6304,131.2305,131.3328,3191.0
2024-02-14 12:00:00,141.18,141.36,140.83,141.3,19483.0,131.2956,131.463,130.9701,131.4072,19483.0
2024-02-14 12:30:00,141.36,141.74,141.2,141.4,4876.0,131.463,131.8164,131.3142,131.5002,4876.0
2024-02-14 13:00:00,141.45,141.53,141.23,141.23,1400.0,131.5467,131.6211,131.3421,131.3421,1400.0
2024-02-14 13:30:00,141.24,141.73,141.24,141.55,6700.0,131.3514,131.8071,131.3514,131.6397,6700.0
2024-02-14 14:00:00,141.54,141.92,141.16,141.88,5924.0,131.6304,131.9838,131.277,131.9466,5924.0
2024-02-14 14:30:00,141.79,142.12,141.77,141.86,7265.0,131.8629,132.1698,131.8443,131.928,7265.0
2024-02-14 15:00:00,141.85,141.94,141.76,141.88,14710.0,131.9187,132.0024,131.835,131.9466,14710.0
2024-02-14 15:30:00,141.84,142.47,141.75,142.18,41554.0,131.9094,132.4953,131.8257,132.2256,41554.0
2024-02-15 09:30:00,142.6,143.27,142.46,142.63,8507.0,132.6162,133.2393,132.486,132.6441,8507.0
2024-02-15 10:00:00,142.74,143.38,142.16,142.34,12839.0,132.7464,133.3416,132.207,132.3744,12839.0
2024-02-15 10:30:00,142.35,142.58,141.98,142.24,17930.0,132.3837,132.5976,132.0396,132.2814,17930.0
2024-02-15 11:00:00,142.27,142.42,142.14,142.2,11832.0,132.3093,132.4488,132.1884,132.2442,11832.0
2024-02-15 11:30:00,142.15,142.87,142.15,142.83,15011.0,132.1977,132.8673,132.1977,132.8301,15011.0
2024-02-15 12:00:00,142.85,143.39,142.85,143.19,8939.0,132.8487,133.3509,132.8487,133.1649,8939.0
2024-02-15 12:30:00,143.18,143.43,143.14,143.16,5935.0,133.1556,133.3881,133.1184,133.137,5935.0
2024-02-15 13:00:00,143.19,143.28,142.85,142.97,26843.0,133.1649,133.2486,132.8487,132.9603,26843.0
2024-02-15 13:30:00,142.97,142.97,142.26,142.33,14401.0,132.9603,132.9603,132.3,132.3651,14401.0
2024-02-15 14:00:00,142.29,142.5,141.96,142.16,11882.0,132.3279,132.5232,132.021,132.207,11882.0
2024-02-15 14:30:00,142.19,142.38,142.02,142.24,8493.0,132.2349,132.4116,132.0768,132.2814,8493.0
2024-02-15 15:00:00,142.18,142.44,142.08,142.4,7880.0,132.2256,132.4674,132.1326,132.4302,7880.0
2024-02-15 15:30:00,142.41,142.41,141.72,142.12,52381.0,132.4395,132.4395,131.7978,132.1698,52381.0
2024-02-16 09:30:00,142.04,142.04,137.79,137.99,48513.0,132.0954,132.0954,128.143,128.329,48513.0
2024-02-16 10:00:00,137.69,138.29,136.61,136.82,40956.0,128.05,128.608,127.0456,127.2409,40956.0
2024-02-16 10:30:00,136.8,137.21,135.94,136.65,81243.0,127.2223,127.6036,126.4225,127.0828,81243.0
2024-02-16 11:00:00,136.65,136.65,135.52,135.54,25881.0,127.0828,127.0828,126.0319,126.0505,25881.0
2024-02-16 11:30:00,135.49,135.58,135.16,135.49,23132.0,126.004,126.0877,125.6971,126.004,23132.0
2024-02-16 12:00:00,135.45,135.6,134.38,134.92,18138.0,125.9668,126.1063,124.9717,125.4739,18138.0
2024-02-16 12:30:00,134.86,135.67,134.77,135.64,18212.0,125.4181,126.1714,125.3344,126.1435,18212.0
2024-02-16 13:00:00,135.59,135.82,135.34,135.48,21126.0,126.097,126.3109,125.8645,125.9947,21126.0
2024-02-16 13:30:00,135.5,135.5,134.68,134.77,77842.0,126.0133,126.0133,125.2507,125.3344,77842.0
2024-02-16 14:00:00,134.6,134.6,133.7,133.74,58536.0,125.1763,125.1763,124.3393,124.3765,58536.0
2024-02-16 14:30:00,133.77,133.77,132.51,132.6,67407.0,124.4044,124.4044,123.2326,123.3163,67407.0
2024-02-16 15:00:00,132.61,132.76,131.99,132.17,166030.0,123.3256,123.4651,122.749,122.9164,166030.0
2024-02-16 15:30:00,132.2,133.52,131.84,133.5,215886.0,122.9443,124.1719,122.6095,124.1533,215886.0
2024-02-20 09:30:00,133.25,134.56,132.87,134.45,25580.0,123.9208,125.1391,123.5674,125.0368,25580.0
2024-02-20 10:00:00,134.58,134.67,133.71,133.71,29007.0,125.1577,125.2414,124.3486,124.3486,29007.0
2024-02-20 10:30:00,133.77,134.53,133.5,134.4,47320.0,124.4044,125.1112,124.1533,124.9903,47320.0
2024-02-20 11:00:00,134.45,134.48,133.99,134.01,38625.0,125.0368,125.0647,124.609,124.6276,38625.0
2024-02-20 11:30:00,133.95,134.05,133.64,133.64,29057.0,124.5718,124.6648,124.2835,124.2835,29057.0
2024-02-20 12:00:00,133.65,133.94,133.25,133.35,36002.0,124.2928,124.5625,123.9208,124.0138,36002.0
2024-02-20 12:30:00,133.37,133.57,132.92,133.09,22991.0,124.0324,124.2184,123.6139,123.772,22991.0
2024-02-20 13:00:00,133.07,133.09,132.31,132.31,22096.0,123.7534,123.772,123.0466,123.0466,22096.0
2024-02-20 13:30:00,132.36,132.8,132.22,132.22,19113.0,123.0931,123.5023,122.9629,122.9629,19113.0
2024-02-20 14:00:00,132.22,132.25,131.67,131.93,26458.0,122.9629,122.9908,122.4514,122.6932,26458.0
2024-02-20 14:30:00,131.92,132.31,131.87,132.14,29776.0,122.6839,123.0466,122.6374,122.8885,29776.0
2024-02-20 15:00:00,132.15,132.38,132.08,132.35,38540.0,122.8978,123.1117,122.8327,123.0838,38540.0
2024-02-20 15:30:00,132.34,132.59,131.77,132.47,123940.0,123.0745,123.307,122.5444,123.1954,123940.0
2024-02-21 09:30:00,131.76,133.23,131.76,132.66,27879.0,122.5351,123.9022,122.5351,123.3721,27879.0
2024-02-21 10:00:00,132.57,132.72,132.49,132.71,45208.0,123.2884,123.4279,123.214,123.4186,45208.0
2024-02-21 10:30:00,132.69,132.81,132.59,132.74,17229.0,123.4,123.5116,123.307,123.4465,17229.0
2024-02-21 11:00:00,132.78,133.3,132.74,132.98,14025.0,123.4837,123.9673,123.4465,123.6697,14025.0
2024-02-21 11:30:00,132.98,133.09,132.84,132.99,6490.0,123.6697,123.772,123.5395,123.679,6490.0
2024-02-21 12:00:00,133.01,133.04,132.8,132.87,8410.0,123.6976,123.7255,123.5023,123.5674,8410.0
2024-02-21 12:30:00,132.96,132.98,132.83,132.96,9788.0,123.6511,123.6697,123.5302,123.6511,9788.0
2024-02-21 13:00:00,132.93,132.93,132.39,132.39,7580.0,123.6232,123.6232,123.121,123.121,7580.0
2024-02-21 13:30:00,132.47,132.79,132.43,132.64,5928.0,123.1954,123.493,123.1582,123.3535,5928.0
2024-02-21 14:00:00,132.61,132.9,132.58,132.76,10105.0,123.3256,123.5953,123.2977,123.4651,10105.0
2024-02-21 14:30:00,132.74,133.05,132.61,133.04,8654.0,123.4465,123.7348,123.3256,123.7255,8654.0
2024-02-21 15:00:00,132.96,133.07,132.78,132.92,10522.0,123.6511,123.7534,123.4837,123.6139,10522.0
2024-02-21 15:30:00,132.97,133.29,132.85,133.21,57578.0,123.6604,123.958,123.5488,123.8836,57578.0
2024-02-22 09:30:00,134.31,134.31,132.29,132.64,13079.0,124.9066,124.9066,123.028,123.3535,13079.0
2024-02-22 10:00:00,132.76,133.07,132.33,132.55,28010.0,123.4651,123.7534,123.0652,123.2698,28010.0
2024-02-22 10:30:00,132.59,132.86,132.19,132.78,17001.0,123.307,123.5581,122.935,123.4837,17001.0
2024-02-22 11:00:00,132.7,132.96,132.67,132.77,18360.0,123.4093,123.6511,123.3814,123.4744,18360.0
2024-02-22 11:30:00,132.62,132.97,132.46,132.87,28930.0,123.3349,123.6604,123.1861,123.5674,28930.0
2024-02-22 12:00:00,132.83,133.49,132.82,133.29,19569.0,123.5302,124.144,123.5209,123.958,19569.0
2024-02-22 12:30:00,133.31,133.41,133.12,133.22,34695.0,123.9766,124.0696,123.7999,123.8929,34695.0
2024-02-22 13:00:00,133.27,133.35,133.05,133.3,28695.0,123.9394,124.0138,123.7348,123.9673,28695.0
2024-02-22 13:30:00,133.33,133.44,133.2,133.27,12547.0,123.9952,124.0975,123.8743,123.9394,12547.0
2024-02-22 14:00:00,133.29,133.8,133.29,133.3,26485.0,123.958,124.4323,123.958,123.9673,26485.0
2024-02-22 14:30:00,133.28,133.46,133.09,133.34,18605.0,123.9487,124.1161,123.772,124.0045,18605.0
2024-02-22 15:00:00,133.3,133.64,133.21,133.53,22758.0,123.9673,124.2835,123.8836,124.1812,22758.0
2024-02-22 15:30:00,133.53,133.61,133.18,133.34,99057.0,124.1812,124.2556,123.8557,124.0045,99057.0
2024-02-23 09:30:00,129.42,131.8,123.41,123.41,105672.0,120.359,122.5723,114.7698,114.7698,105672.0
2024-02-23 10:00:00,123.18,123.25,121.01,121.41,104612.0,114.5559,114.621,112.5378,112.9098,104612.0
2024-02-23 10:30:00,121.45,122.68,120.5,120.61,128587.0,112.947,114.0909,112.0635,112.1658,128587.0
2024-02-23 11:00:00,120.63,122.35,120.63,121.84,105600.0,112.1844,113.784,112.1844,113.3097,105600.0
2024-02-23 11:30:00,121.72,122.24,121.17,121.65,81629.0,113.1981,113.6817,112.6866,113.133,81629.0
2024-02-23 12:00:00,121.77,122.15,121.41,121.57,74869.0,113.2446,113.598,112.9098,113.0586,74869.0
2024-02-23 12:30:00,121.53,121.83,118.42,119.05,110737.0,113.0214,113.3004,110.1291,110.715,110737.0
2024-02-23 13:00:00,119.0,119.73,118.73,119.5,78831.0,110.6685,111.3474,110.4174,111.1335,78831.0
2024-02-23 13:30:00,119.45,119.73,118.03,118.09,68723.0,111.087,111.3474,109.7664,109.8222,68723.0
2024-02-23 14:00:00,118.03,118.06,117.1,117.49,135449.0,109.7664,109.7943,108.9015,109.2642,135449.0
2024-02-23 14:30:00,117.66,118.16,117.35,117.86,55255.0,109.4223,109.8873,109.134,109.6083,55255.0
2024-02-23 15:00:00,117.89,118.56,117.78,118.41,63299.0,109.6362,110.2593,109.5339,110.1198,63299.0
2024-02-23 15:30:00,118.43,119.6,118.38,118.82,236091.0,110.1384,111.2265,110.0919,110.5011,236091.0
2024-02-26 09:30:00,118.93,118.93,116.84,117.26,66501.0,110.6034,110.6034,108.6597,109.0503,66501.0
2024-02-26 10:00:00,116.96,118.13,116.93,118.03,48534.0,108.7713,109.8594,108.7434,109.7664,48534.0
2024-02-26 10:30:00,117.93,118.5,117.86,118.45,52975.0,109.6734,110.2035,109.6083,110.157,52975.0
2024-02-26 11:00:00,118.56,119.45,118.36,119.32,81578.0,110.2593,111.087,110.0733,110.9661,81578.0
2024-02-26 11:30:00,119.2,120.37,118.99,120.03,43560.0,110.8545,111.9426,110.6592,111.6264,43560.0
2024-02-26 12:00:00,120.04,120.27,119.62,120.19,49897.0,111.6357,111.8496,111.2451,111.7752,49897.0
2024-02-26 12:30:00,120.19,120.19,119.28,119.86,43987.0,111.7752,111.7752,110.9289,111.4683,43987.0
2024-02-26 13:00:00,119.84,120.18,119.02,119.07,32980.0,111.4497,111.7659,110.6871,110.7336,32980.0
2024-02-26 13:30:00,118.92,119.05,118.46,118.93,45844.0,110.5941,110.715,110.1663,110.6034,45844.0
2024-02-26 14:00:00,118.92,119.42,118.92,119.06,35492.0,110.5941,111.0591,110.5941,110.7243,35492.0
2024-02-26 14:30:00,119.06,119.8,118.98,119.72,58658.0,110.7243,111.4125,110.6499,111.3381,58658.0
2024-02-26 15:00:00,119.54,119.61,118.58,118.7,44332.0,111.1707,111.2358,110.2779,110.3895,44332.0
2024-02-26 15:30:00,118.7,118.93,118.34,118.4,150510.0,110.3895,110.6034,110.0547,110.1105,150510.0
2024-02-27 09:30:00,118.82,119.59,118.5,118.58,35757.0,110.5011,111.2172,110.2035,110.2779,35757.0
2024-02-27 10:00:00,118.69,118.96,118.52,118.78,59194.0,110.3802,110.6313,110.2221,110.4639,59194.0
2024-02-27 10:30:00,118.76,119.38,118.52,119.36,69882.0,110.4453,111.0219,110.2221,111.0033,69882.0
2024-02-27 11:00:00,119.36,119.99,119.35,119.96,76324.0,111.0033,111.5892,110.994,111.5613,76324.0
2024-02-27 11:30:00,119.87,120.12,119.63,120.12,27550.0,111.4776,111.7101,111.2544,111.7101,27550.0
2024-02-27 12:00:00,120.11,120.27,119.94,120.21,75841.0,111.7008,111.8496,111.5427,111.7938,75841.0
2024-02-27 12:30:00,120.21,121.87,120.14,121.65,43823.0,111.7938,113.3376,111.7287,113.133,43823.0
2024-02-27 13:00:00,121.65,122.21,121.49,121.91,85858.0,113.133,113.6538,112.9842,113.3748,85858.0
2024-02-27 13:30:00,121.9,122.14,121.8,121.85,50956.0,113.3655,113.5887,113.2725,113.319,50956.0
2024-02-27 14:00:00,121.86,122.19,121.64,121.78,61207.0,113.3283,113.6352,113.1237,113.2539,61207.0
2024-02-27 14:30:00,121.69,122.46,121.69,122.21,82409.0,113.1702,113.8863,113.1702,113.6538,82409.0
2024-02-27 15:00:00,122.21,122.24,121.78,122.0,130292.0,113.6538,113.6817,113.2539,113.4585,130292.0
2024-02-27 15:30:00,122.04,122.67,121.71,121.71,259653.0,113.4957,114.0816,113.1888,113.1888,259653.0
2024-02-28 09:30:00,121.69,122.48,121.69,122.45,82322.0,113.1702,113.9049,113.1702,113.877,82322.0
2024-02-28 10:00:00,122.52,124.17,122.51,124.06,47961.0,113.9421,115.4765,113.9328,115.3742,47961.0
2024-02-28 10:30:00,124.06,124.29,123.04,124.19,41893.0,115.3742,115.5881,114.4257,115.4951,41893.0
2024-02-28 11:00:00,124.24,125.3,124.1,125.04,56012.0,115.5416,116.5274,115.4114,116.2856,56012.0
2024-02-28 11:30:00,125.02,125.22,124.7,125.14,26509.0,116.267,116.453,115.9694,116.3786,26509.0
2024-02-28 12:00:00,125.19,125.75,125.06,125.45,34421.0,116.4251,116.9459,116.3042,116.6669,34421.0
2024-02-28 12:30:00,125.52,125.82,124.86,124.92,46651.0,116.732,117.011,116.1182,116.174,46651.0
2024-02-28 13:00:00,124.92,125.14,124.74,125.07,35715.0,116.174,116.3786,116.0066,116.3135,35715.0
2024-02-28 13:30:00,125.21,125.25,124.82,125.05,36836.0,116.4437,116.4809,116.081,116.2949,36836.0
2024-02-28 14:00:00,125.05,125.08,124.51,124.79,45272.0,116.2949,116.3228,115.7927,116.0531,45272.0
2024-02-28 14:30:00,124.63,124.63,124.15,124.5,25642.0,115.9043,115.9043,115.4579,115.7834,25642.0
2024-02-28 15:00:00,124.51,124.64,123.96,124.02,31150.0,115.7927,115.9136,115.2812,115.337,31150.0
2024-02-28 15:30:00,124.01,124.36,123.83,124.13,123369.0,115.3277,115.6532,115.1603,115.4393,123369.0
2024-02-29 09:30:00,125.24,126.2,125.0,125.0,16747.0,116.4716,117.3644,116.2484,116.2484,16747.0
2024-02-29 10:00:00,125.04,125.11,123.89,124.24,35658.0,116.2856,116.3507,115.2161,115.5416,35658.0
2024-02-29 10:30:00,124.23,124.32,123.58,123.58,32731.0,115.5323,115.616,114.9278,114.9278,32731.0
2024-02-29 11:00:00,123.59,124.67,123.51,124.57,23573.0,114.9371,115.9415,114.8628,115.8485,23573.0
2024-02-29 11:30:00,124.52,124.86,124.33,124.54,22358.0,115.802,116.1182,115.6253,115.8206,22358.0
2024-02-29 12:00:00,124.54,124.62,124.22,124.38,29365.0,115.8206,115.895,115.523,115.6718,29365.0
2024-02-29 12:30:00,124.36,124.88,124.32,124.85,14324.0,115.6532,116.1368,115.616,116.1089,14324.0
2024-02-29 13:00:00,124.79,125.42,124.73,125.14,16680.0,116.0531,116.639,115.9973,116.3786,16680.0
2024-02-29 13:30:00,125.11,125.65,125.08,125.6,35184.0,116.3507,116.8529,116.3228,116.8064,35184.0
2024-02-29 14:00:00,125.62,125.93,125.55,125.61,33212.0,116.825,117.1133,116.7599,116.8157,33212.0
2024-02-29 14:30:00,125.6,125.64,125.23,125.27,29900.0,116.8064,116.8436,116.4623,116.4995,29900.0
2024-02-29 15:00:00,125.26,125.35,124.96,125.08,19168.0,116.4902,116.5739,116.2112,116.3228,19168.0
2024-02-29 15:30:00,125.09,125.4,124.23,124.23,117226.0,116.3321,116.6204,115.5323,115.5323,117226.0
2024-03-01 09:30:00,124.39,124.83,122.51,124.83,21530.0,115.6811,116.0903,113.9328,116.0903,21530.0
2024-03-01 10:00:00,125.09,125.48,124.93,125.03,12141.0,116.3321,116.6948,116.1833,116.2763,12141.0
2024-03-01 10:30:00,125.01,125.98,125.0,125.88,19683.0,116.2577,117.1598,116.2484,117.0668,19683.0
2024-03-01 11:00:00,125.86,125.91,125.12,125.23,9037.0,117.0482,117.0947,116.36,116.4623,9037.0
2024-03-01 11:30:00,125.29,125.47,125.11,125.4,12643.0,116.5181,116.6855,116.3507,116.6204,12643.0
2024-03-01 12:00:00,125.38,125.44,125.06,125.22,5839.0,116.6018,116.6576,116.3042,116.453,5839.0
2024-03-01 12:30:00,125.16,125.28,124.89,125.25,9958.0,116.3972,116.5088,116.1461,116.4809,9958.0
2024-03-01 13:00:00,125.23,125.25,124.89,124.92,8418.0,116.4623,116.4809,116.1461,116.174,8418.0
2024-03-01 13:30:00,124.87,125.02,124.61,124.82,21385.0,116.1275,116.267,115.8857,116.081,21385.0
2024-03-01 14:00:00,124.78,124.82,124.41,124.45,9619.0,116.0438,116.081,115.6997,115.7369,9619.0
2024-03-01 14:30:00,124.46,124.54,124.33,124.49,10420.0,115.7462,115.8206,115.6253,115.7741,10420.0
2024-03-01 15:00:00,124.48,125.33,124.47,125.07,36673.0,115.7648,116.5553,115.7555,116.3135,36673.0
2024-03-01 15:30:00,125.08,125.1,124.62,124.84,54547.0,116.3228,116.3414,115.895,116.0996,54547.0
2024-03-04 09:30:00,124.07,125.18,124.07,124.65,16886.0,115.3835,116.4158,115.3835,115.9229,16886.0
2024-03-04 10:00:00,124.55,124.55,123.91,124.25,34120.0,115.8299,115.8299,115.2347,115.5509,34120.0
2024-03-04 10:30:00,124.32,124.55,123.91,123.93,35639.0,115.616,115.8299,115.2347,115.2533,35639.0
2024-03-04 11:00:00,123.86,124.47,123.85,124.25,37002.0,115.1882,115.7555,115.1789,115.5509,37002.0
2024-03-04 11:30:00,124.25,124.46,123.92,124.36,20203.0,115.5509,115.7462,115.244,115.6532,20203.0
2024-03-04 12:00:00,124.37,124.7,124.29,124.45,24884.0,115.6625,115.9694,115.5881,115.7369,24884.0
2024-03-04 12:30:00,124.51,124.54,124.17,124.22,8541.0,115.7927,115.8206,115.4765,115.523,8541.0
2024-03-04 13:00:00,124.2,124.21,123.78,123.87,13367.0,115.5044,115.5137,115.1138,115.1975,13367.0
2024-03-04 13:30:00,123.88,124.12,123.74,124.12,16096.0,115.2068,115.43,115.0766,115.43,16096.0
2024-03-04 14:00:00,124.09,124.25,124.03,124.16,10852.0,115.4021,115.5509,115.3463,115.4672,10852.0
2024-03-04 14:30:00,124.16,124.25,123.97,124.02,19029.0,115.4672,115.5509,115.2905,115.337,19029.0
2024-03-04 15:00:00,124.01,124.44,123.91,124.24,16647.0,115.3277,115.7276,115.2347,115.5416,16647.0
2024-03-04 15:30:00,124.23,124.24,123.39,123.4,83812.0,115.5323,115.5416,114.7512,114.7605,83812.0
2024-03-05 09:30:00,123.0,123.85,123.0,123.74,16861.0,114.3885,115.1789,114.3885,115.0766,16861.0
2024-03-05 10:00:00,123.97,124.91,123.97,124.48,9333.0,115.2905,116.1647,115.2905,115.7648,9333.0
2024-03-05 10:30:00,124.32,124.57,123.94,124.29,42751.0,115.616,115.8485,115.2626,115.5881,42751.0
2024-03-05 11:00:00,124.32,124.8,124.08,124.39,11370.0,115.616,116.0624,115.3928,115.6811,11370.0
2024-03-05 11:30:00,124.39,124.7,124.26,124.58,26619.0,115.6811,115.9694,115.5602,115.8578,26619.0
2024-03-05 12:00:00,124.53,124.62,124.17,124.53,10612.0,115.8113,115.895,115.4765,115.8113,10612.0
2024-03-05 12:30:00,124.5,124.7,124.36,124.48,16475.0,115.7834,115.9694,115.6532,115.7648,16475.0
2024-03-05 13:00:00,124.53,124.7,124.31,124.65,42954.0,115.8113,115.9694,115.6067,115.9229,42954.0
2024-03-05 13:30:00,124.71,124.89,124.56,124.57,16354.0,115.9787,116.1461,115.8392,115.8485,16354.0
2024-03-05 14:00:00,124.55,124.71,124.33,124.59,14116.0,115.8299,115.9787,115.6253,115.8671,14116.0
2024-03-05 14:30:00,124.65,124.65,123.47,123.57,207728.0,115.9229,115.9229,114.8256,114.9185,207728.0
2024-03-05 15:00:00,123.61,123.85,122.57,122.74,201145.0,114.9557,115.1789,113.9886,114.1467,201145.0
2024-03-05 15:30:00,122.82,122.82,121.98,122.05,266441.0,114.2211,114.2211,113.4399,113.505,266441.0
2024-03-06 09:30:00,122.49,123.95,122.49,123.08,17956.0,113.9142,115.2719,113.9142,114.4629,17956.0
2024-03-06 10:00:00,123.1,123.42,122.22,122.23,20223.0,114.4815,114.7791,113.6631,113.6724,20223.0
2024-03-06 10:30:00,122.26,122.7,122.05,122.7,21545.0,113.7003,114.1095,113.505,114.1095,21545.0
2024-03-06 11:00:00,122.7,122.96,121.81,121.88,23983.0,114.1095,114.3513,113.2818,113.3469,23983.0
2024-03-06 11:30:00,121.88,122.72,121.88,122.58,23253.0,113.3469,114.1281,113.3469,113.9979,23253.0
2024-03-06 12:00:00,122.56,122.63,122.08,122.17,23702.0,113.9793,114.0444,113.5329,113.6166,23702.0
2024-03-06 12:30:00,122.18,122.39,122.14,122.23,15549.0,113.6259,113.8212,113.5887,113.6724,15549.0
2024-03-06 13:00:00,122.21,122.22,122.04,122.08,5694.0,113.6538,113.6631,113.4957,113.5329,5694.0
2024-03-06 13:30:00,122.0,122.3,121.97,122.09,21690.0,113.4585,113.7375,113.4306,113.5422,21690.0
2024-03-06 14:00:00,122.07,122.57,122.06,122.53,9551.0,113.5236,113.9886,113.5143,113.9514,9551.0
2024-03-06 14:30:00,122.58,122.58,122.26,122.42,10291.0,113.9979,113.9979,113.7003,113.8491,10291.0
2024-03-06 15:00:00,122.46,122.71,122.43,122.49,13249.0,113.8863,114.1188,113.8584,113.9142,13249.0
2024-03-06 15:30:00,122.49,122.52,121.42,121.46,113361.0,113.9142,113.9421,112.9191,112.9563,113361.0
2024-03-07 09:30:00,122.04,122.35,121.15,121.25,15549.0,113.4957,113.784,112.668,112.761,15549.0
2024-03-07 10:00:00,121.25,121.25,120.16,120.24,28642.0,112.761,112.761,111.7473,111.8217,28642.0
2024-03-07 10:30:00,120.29,120.54,120.2,120.42,11751.0,111.8682,112.1007,111.7845,111.9891,11751.0
2024-03-07 11:00:00,120.42,121.36,120.42,121.21,14742.0,111.9891,112.8633,111.9891,112.7238,14742.0
2024-03-07 11:30:00,121.24,121.79,121.16,121.79,12626.0,112.7517,113.2632,112.6773,113.2632,12626.0
2024-03-07 12:00:00,121.73,121.85,121.61,121.84,11218.0,113.2074,113.319,113.0958,113.3097,11218.0
2024-03-07 12:30:00,121.77,121.88,121.57,121.64,5508.0,113.2446,113.3469,113.0586,113.1237,5508.0
2024-03-07 13:00:00,121.66,122.01,121.56,121.57,10598.0,113.1423,113.4678,113.0493,113.0586,10598.0
2024-03-07 13:30:00,121.6,121.76,121.4,121.54,9035.0,113.0865,113.2353,112.9005,113.0307,9035.0
2024-03-07 14:00:00,121.5,121.56,121.14,121.2,11231.0,112.9935,113.0493,112.6587,112.7145,11231.0
2024-03-07 14:30:00,121.17,121.27,121.07,121.1,10321.0,112.6866,112.7796,112.5936,112.6215,10321.0
2024-03-07 15:00:00,121.01,121.3,120.93,121.24,13453.0,112.5378,112.8075,112.4634,112.7517,13453.0
2024-03-07 15:30:00,121.19,121.34,120.97,121.34,70534.0,112.7052,112.8447,112.5006,112.8447,70534.0
2024-03-08 09:30:00,121.41,122.37,121.41,121.88,17314.0,112.9098,113.8026,112.9098,113.3469,17314.0
2024-03-08 10:00:00,121.69,122.06,121.47,122.01,26521.0,113.1702,113.5143,112.9656,113.4678,26521.0
2024-03-08 10:30:00,121.92,122.76,121.79,122.55,36248.0,113.3841,114.1653,113.2632,113.97,36248.0
2024-03-08 11:00:00,122.33,123.05,121.96,122.71,35133.0,113.7654,114.435,113.4213,114.1188,35133.0
2024-03-08 11:30:00,122.64,123.04,122.63,122.86,16515.0,114.0537,114.4257,114.0444,114.2583,16515.0
2024-03-08 12:00:00,122.87,123.05,122.82,122.94,12719.0,114.2676,114.435,114.2211,114.3327,12719.0
2024-03-08 12:30:00,123.01,123.06,122.67,122.74,18654.0,114.3978,114.4443,114.0816,114.1467,18654.0
2024-03-08 13:00:00,122.55,122.56,122.01,122.37,17709.0,113.97,113.9793,113.4678,113.8026,17709.0
2024-03-08 13:30:00,122.28,122.42,121.85,122.1,13004.0,113.7189,113.8491,113.319,113.5515,13004.0
2024-03-08 14:00:00,122.12,122.44,122.08,122.28,10086.0,113.5701,113.8677,113.5329,113.7189,10086.0
2024-03-08 14:30:00,122.3,122.72,122.24,122.62,14028.0,113.7375,114.1281,113.6817,114.0351,14028.0
2024-03-08 15:00:00,122.68,122.92,122.45,122.88,12954.0,114.0909,114.3141,113.877,114.2769,12954.0
2024-03-08 15:30:00,122.76,122.76,121.91,121.96,42151.0,114.1653,114.1653,113.3748,113.4213,42151.0
2024-03-11 09:30:00,121.24,122.35,121.24,122.21,5072.0,112.7517,113.784,112.7517,113.6538,5072.0
2024-03-11 10:00:00,122.06,122.12,121.58,121.83,13927.0,113.5143,113.5701,113.0679,113.3004,13927.0
2024-03-11 10:30:00,121.73,122.17,121.73,122.0,14865.0,113.2074,113.6166,113.2074,113.4585,14865.0
2024-03-11 11:00:00,121.99,122.02,121.26,121.48,12559.0,113.4492,113.4771,112.7703,112.9749,12559.0
2024-03-11 11:30:00,121.54,121.7,121.46,121.55,5215.0,113.0307,113.1795,112.9563,113.04,5215.0
2024-03-11 12:00:00,121.46,121.83,121.17,121.81,7008.0,112.9563,113.3004,112.6866,113.2818,7008.0
2024-03-11 12:30:00,121.83,121.94,121.69,121.73,7734.0,113.3004,113.4027,113.1702,113.2074,7734.0
2024-03-11 13:00:00,121.78,123.05,121.76,122.94,22077.0,113.2539,114.435,113.2353,114.3327,22077.0
2024-03-11 13:30:00,122.8,123.01,122.66,122.85,17852.0,114.2025,114.3978,114.0723,114.249,17852.0
2024-03-11 14:00:00,122.87,122.87,122.56,122.58,6875.0,114.2676,114.2676,113.9793,113.9979,6875.0
2024-03-11 14:30:00,122.59,122.61,122.44,122.53,9384.0,114.0072,114.0258,113.8677,113.9514,9384.0
2024-03-11 15:00:00,122.56,122.98,122.52,122.61,22596.0,113.9793,114.3699,113.9421,114.0258,22596.0
2024-03-11 15:30:00,122.62,122.72,121.99,122.01,53131.0,114.0351,114.1281,113.4492,113.4678,53131.0
2024-03-12 09:30:00,122.1,123.03,121.86,122.0,13275.0,113.5515,114.4164,113.3283,113.4585,13275.0
2024-03-12 10:00:00,122.0,122.12,120.96,121.59,20427.0,113.4585,113.5701,112.4913,113.0772,20427.0
2024-03-12 10:30:00,121.52,121.52,121.13,121.32,14523.0,113.0121,113.0121,112.6494,112.8261,14523.0
2024-03-12 11:00:00,121.35,121.65,121.08,121.55,34602.0,112.854,113.133,112.6029,113.04,34602.0
2024-03-12 11:30:00,121.46,121.93,121.37,121.74,31625.0,112.9563,113.3934,112.8726,113.2167,31625.0
2024-03-12 12:00:00,121.81,122.18,121.67,122.06,35748.0,113.2818,113.6259,113.1516,113.5143,35748.0
2024-03-12 12:30:00,122.08,122.24,121.98,122.05,15185.0,113.5329,113.6817,113.4399,113.505,15185.0
2024-03-12 13:00:00,122.05,122.15,121.66,122.15,11985.0,113.505,113.598,113.1423,113.598,11985.0
2024-03-12 13:30:00,122.11,122.61,122.11,122.46,15098.0,113.5608,114.0258,113.5608,113.8863,15098.0
2024-03-12 14:00:00,122.46,122.51,122.41,122.45,10940.0,113.8863,113.9328,113.8398,113.877,10940.0
2024-03-12 14:30:00,122.44,122.63,122.37,122.44,14572.0,113.8677,114.0444,113.8026,113.8677,14572.0
2024-03-12 15:00:00,122.44,122.44,122.07,122.36,16696.0,113.8677,113.8677,113.5236,113.7933,16696.0
2024-03-12 15:30:00,122.33,122.39,121.87,122.16,64137.0,113.7654,113.8212,113.3376,113.6073,64137.0
2024-03-13 09:30:00,121.74,122.59,121.29,121.55,46698.0,113.2167,114.0072,112.7982,113.04,46698.0
2024-03-13 10:00:00,121.43,122.14,121.41,121.95,28043.0,112.9284,113.5887,112.9098,113.412,28043.0
2024-03-13 10:30:00,121.99,122.46,121.99,122.46,26964.0,113.4492,113.8863,113.4492,113.8863,26964.0
2024-03-13 11:00:00,122.47,123.14,122.45,122.9,10880.0,113.8956,114.5187,113.877,114.2955,10880.0
2024-03-13 11:30:00,122.93,123.23,122.81,123.2,13312.0,114.3234,114.6024,114.2118,114.5745,13312.0
2024-03-13 12:00:00,123.16,123.96,123.08,123.96,16329.0,114.5373,115.2812,114.4629,115.2812,16329.0
2024-03-13 12:30:00,123.97,124.73,123.97,124.71,7722.0,115.2905,115.9973,115.2905,115.9787,7722.0
2024-03-13 13:00:00,124.67,124.79,124.47,124.55,11415.0,115.9415,116.0531,115.7555,115.8299,11415.0
2024-03-13 13:30:00,124.57,124.67,124.14,124.26,9219.0,115.8485,115.9415,115.4486,115.5602,9219.0
2024-03-13 14:00:00,124.25,124.31,124.12,124.21,13223.0,115.5509,115.6067,115.43,115.5137,13223.0
2024-03-13 14:30:00,124.26,124.45,124.21,124.45,28111.0,115.5602,115.7369,115.5137,115.7369,28111.0
2024-03-13 15:00:00,124.41,124.52,124.21,124.31,30328.0,115.6997,115.802,115.5137,115.6067,30328.0
2024-03-13 15:30:00,124.26,124.55,124.19,124.55,45366.0,115.5602,115.8299,115.4951,115.8299,45366.0
2024-03-14 09:30:00,124.2,124.51,123.9,124.5,18692.0,115.5044,115.7927,115.2254,115.7834,18692.0
2024-03-14 10:00:00,124.57,125.11,124.46,124.92,13433.0,115.8485,116.3507,115.7462,116.174,13433.0
2024-03-14 10:30:00,124.91,125.1,124.78,124.87,13239.0,116.1647,116.3414,116.0438,116.1275,13239.0
2024-03-14 11:00:00,124.83,125.29,124.77,125.18,21740.0,116.0903,116.5181,116.0345,116.4158,21740.0
2024-03-14 11:30:00,125.29,125.61,125.13,125.24,9277.0,116.5181,116.8157,116.3693,116.4716,9277.0
2024-03-14 12:00:00,125.29,125.39,125.01,125.25,9028.0,116.5181,116.6111,116.2577,116.4809,9028.0
2024-03-14 12:30:00,125.32,125.42,125.24,125.28,8955.0,116.546,116.639,116.4716,116.5088,8955.0
2024-03-14 13:00:00,125.37,125.37,124.6,124.6,13077.0,116.5925,116.5925,115.8764,115.8764,13077.0
2024-03-14 13:30:00,124.57,124.84,124.36,124.63,10014.0,115.8485,116.0996,115.6532,115.9043,10014.0
2024-03-14 14:00:00,124.59,124.93,124.58,124.88,9518.0,115.8671,116.1833,115.8578,116.1368,9518.0
2024-03-14 14:30:00,124.85,124.98,124.78,124.82,12710.0,116.1089,116.2298,116.0438,116.081,12710.0
2024-03-14 15:00:00,124.84,125.07,124.8,124.96,26247.0,116.0996,116.3135,116.0624,116.2112,26247.0
2024-03-14 15:30:00,124.95,125.45,124.95,125.33,34245.0,116.2019,116.6669,116.2019,116.5553,34245.0
2024-03-15 09:30:00,124.84,128.41,124.38,127.86,62610.0,116.0996,119.4197,115.6718,118.9082,62610.0
2024-03-15 10:00:00,127.89,128.12,126.87,127.35,59475.0,118.9361,119.15,117.9875,118.4339,59475.0
2024-03-15 10:30:00,127.34,127.55,126.81,127.16,37422.0,118.4246,118.6199,117.9317,118.2572,37422.0
2024-03-15 11:00:00,127.22,129.43,127.13,128.93,108784.0,118.313,120.3683,118.2293,119.9033,108784.0
2024-03-15 11:30:00,128.88,130.13,128.74,129.0,91328.0,119.8568,121.0193,119.7266,119.9684,91328.0
2024-03-15 12:00:00,128.97,129.5,128.79,129.11,66640.0,119.9405,120.4334,119.7731,120.0707,66640.0
2024-03-15 12:30:00,128.98,128.98,127.26,127.35,52720.0,119.9498,119.9498,118.3502,118.4339,52720.0
2024-03-15 13:00:00,127.31,127.4,126.98,127.33,37774.0,118.3967,118.4804,118.0898,118.4153,37774.0
2024-03-15 13:30:00,127.32,127.56,127.18,127.22,25709.0,118.406,118.6292,118.2758,118.313,25709.0
2024-03-15 14:00:00,127.22,127.54,127.01,127.35,39450.0,118.313,118.6106,118.1177,118.4339,39450.0
2024-03-15 14:30:00,127.35,127.62,127.12,127.39,53701.0,118.4339,118.685,118.22,118.4711,53701.0
2024-03-15 15:00:00,127.38,127.89,127.36,127.77,60723.0,118.4618,118.9361,118.4432,118.8245,60723.0
2024-03-15 15:30:00,127.8,128.66,127.79,128.03,223012.0,118.8524,119.6522,118.8431,119.0663,223012.0
2024-03-18 09:30:00,128.4,128.61,128.02,128.14,10784.0,119.4104,119.6057,119.057,119.1686,10784.0
2024-03-18 10:00:00,128.13,128.15,127.8,127.81,19789.0,119.1593,119.1779,118.8524,118.8617,19789.0
2024-03-18 10:30:00,127.81,127.94,127.09,127.09,41275.0,118.8617,118.9826,118.1921,118.1921,41275.0
2024-03-18 11:00:00,127.09,127.39,126.51,127.39,18709.0,118.1921,118.4711,117.6527,118.4711,18709.0
2024-03-18 11:30:00,127.41,127.77,127.38,127.71,12077.0,118.4897,118.8245,118.4618,118.7687,12077.0
2024-03-18 12:00:00,127.67,128.1,127.56,127.99,36146.0,118.7315,119.1314,118.6292,119.0291,36146.0
2024-03-18 12:30:00,128.05,128.78,127.94,128.33,36129.0,119.0849,119.7638,118.9826,119.3453,36129.0
2024-03-18 13:00:00,128.39,128.52,128.18,128.4,28757.0,119.4011,119.522,119.2058,119.4104,28757.0
2024-03-18 13:30:00,128.4,128.5,128.3,128.47,10162.0,119.4104,119.5034,119.3174,119.4755,10162.0
2024-03-18 14:00:00,128.47,128.59,128.31,128.54,22146.0,119.4755,119.5871,119.3267,119.5406,22146.0
2024-03-18 14:30:00,128.56,129.02,128.51,128.99,29460.0,119.5592,119.987,119.5127,119.9591,29460.0
2024-03-18 15:00:00,128.97,129.02,128.49,128.74,28028.0,119.9405,119.987,119.4941,119.7266,28028.0
2024-03-18 15:30:00,128.73,128.87,127.87,127.92,146257.0,119.7173,119.8475,118.9175,118.964,146257.0
2024-03-19 09:30:00,127.38,128.1,126.72,127.98,23948.0,118.4618,119.1314,117.848,119.0198,23948.0
2024-03-19 10:00:00,128.02,128.55,127.72,127.79,19301.0,119.057,119.5499,118.778,118.8431,19301.0
2024-03-19 10:30:00,127.81,127.81,127.04,127.51,49423.0,118.8617,118.8617,118.1456,118.5827,49423.0
2024-03-19 11:00:00,127.51,127.96,127.44,127.7,34483.0,118.5827,119.0012,118.5176,118.7594,34483.0
2024-03-19 11:30:00,127.72,127.86,127.38,127.42,26745.0,118.778,118.9082,118.4618,118.499,26745.0
2024-03-19 12:00:00,127.42,127.85,127.36,127.59,14509.0,118.499,118.8989,118.4432,118.6571,14509.0
2024-03-19 12:30:00,127.59,127.65,127.35,127.45,11962.0,118.6571,118.7129,118.4339,118.5269,11962.0
2024-03-19 13:00:00,127.45,127.73,127.44,127.51,16301.0,118.5269,118.7873,118.5176,118.5827,16301.0
2024-03-19 13:30:00,127.55,127.65,127.51,127.59,16245.0,118.6199,118.7129,118.5827,118.6571,16245.0
2024-03-19 14:00:00,127.59,127.62,126.74,126.92,23370.0,118.6571,118.685,117.8666,118.034,23370.0
2024-03-19 14:30:00,126.95,127.15,126.71,126.88,26451.0,118.0619,118.2479,117.8387,117.9968,26451.0
2024-03-19 15:00:00,126.83,126.86,126.21,126.34,18795.0,117.9503,117.9782,117.3737,117.4946,18795.0
2024-03-19 15:30:00,126.26,126.29,125.56,125.58,59531.0,117.4202,117.4481,116.7692,116.7878,59531.0
2024-03-20 09:30:00,125.52,126.41,125.32,126.16,13570.0,116.732,117.5597,116.546,117.3272,13570.0
2024-03-20 10:00:00,125.96,126.27,125.45,125.94,10654.0,117.1412,117.4295,116.6669,117.1226,10654.0
2024-03-20 10:30:00,126.0,126.99,125.94,126.87,32586.0,117.1784,118.0991,117.1226,117.9875,32586.0
2024-03-20 11:00:00,126.87,127.55,126.87,127.53,16289.0,117.9875,118.6199,117.9875,118.6013,16289.0
2024-03-20 11:30:00,127.5,127.69,127.16,127.23,16259.0,118.5734,118.7501,118.2572,118.3223,16259.0
2024-03-20 12:00:00,127.25,127.74,127.08,127.74,14286.0,118.3409,118.7966,118.1828,118.7966,14286.0
2024-03-20 12:30:00,127.75,128.18,127.66,128.18,32955.0,118.8059,119.2058,118.7222,119.2058,32955.0
2024-03-20 13:00:00,128.37,128.54,128.28,128.41,27776.0,119.3825,119.5406,119.2988,119.4197,27776.0
2024-03-20 13:30:00,128.4,128.46,127.85,128.16,25871.0,119.4104,119.4662,118.8989,119.1872,25871.0
2024-03-20 14:00:00,128.23,128.5,127.51,127.82,21906.0,119.2523,119.5034,118.5827,118.871,21906.0
2024-03-20 14:30:00,127.9,128.28,127.69,128.15,36872.0,118.9454,119.2988,118.7501,119.1779,36872.0
2024-03-20 15:00:00,128.16,128.45,128.07,128.32,45902.0,119.1872,119.4569,119.1035,119.336,45902.0
2024-03-20 15:30:00,128.34,128.35,127.71,128.33,82924.0,119.3546,119.3639,118.7687,119.3453,82924.0
2024-03-21 09:30:00,129.12,131.19,127.97,130.87,27766.0,120.08,122.0051,119.0105,121.7075,27766.0
2024-03-21 10:00:00,130.86,130.88,129.63,129.68,47312.0,121.6982,121.7168,120.5543,120.6008,47312.0
2024-03-21 10:30:00,129.66,129.66,129.01,129.34,32946.0,120.5822,120.5822,119.9777,120.2846,32946.0
2024-03-21 11:00:00,129.36,130.2,129.36,129.86,38817.0,120.3032,121.0844,120.3032,120.7682,38817.0
2024-03-21 11:30:00,129.59,130.06,129.51,130.05,24022.0,120.5171,120.9542,120.4427,120.9449,24022.0
2024-03-21 12:00:00,130.02,130.66,130.02,130.51,37852.0,120.917,121.5122,120.917,121.3727,37852.0
2024-03-21 12:30:00,130.49,130.59,129.67,129.9,33537.0,121.3541,121.4471,120.5915,120.8054,33537.0
2024-03-21 13:00:00,129.93,130.0,129.61,129.66,16047.0,120.8333,120.8984,120.5357,120.5822,16047.0
2024-03-21 13:30:00,129.63,130.14,129.62,129.93,37604.0,120.5543,121.0286,120.545,120.8333,37604.0
2024-03-21 14:00:00,129.91,130.11,129.89,130.07,44645.0,120.8147,121.0007,120.7961,120.9635,44645.0
2024-03-21 14:30:00,130.09,130.16,129.85,130.05,34495.0,120.9821,121.0472,120.7589,120.9449,34495.0
2024-03-21 15:00:00,130.06,130.53,129.98,130.03,40531.0,120.9542,121.3913,120.8798,120.9263,40531.0
2024-03-21 15:30:00,130.02,130.45,130.01,130.37,122724.0,120.917,121.3169,120.9077,121.2425,122724.0
2024-03-22 09:30:00,129.78,130.31,129.78,130.31,8225.0,120.6938,121.1867,120.6938,121.1867,8225.0
2024-03-22 10:00:00,130.52,131.23,130.51,131.0,25116.0,121.382,122.0423,121.3727,121.8284,25116.0
2024-03-22 10:30:00,130.96,131.45,130.95,131.17,21370.0,121.7912,122.2469,121.7819,121.9865,21370.0
2024-03-22 11:00:00,131.16,131.33,131.03,131.2,20974.0,121.9772,122.1353,121.8563,122.0144,20974.0
2024-03-22 11:30:00,131.2,131.2,130.71,130.91,21415.0,122.0144,122.0144,121.5587,121.7447,21415.0
2024-03-22 12:00:00,130.9,131.06,130.74,130.78,13278.0,121.7354,121.8842,121.5866,121.6238,13278.0
2024-03-22 12:30:00,130.74,130.75,130.56,130.64,20145.0,121.5866,121.5959,121.4192,121.4936,20145.0
2024-03-22 13:00:00,130.63,130.89,130.27,130.39,20041.0,121.4843,121.7261,121.1495,121.2611,20041.0
2024-03-22 13:30:00,130.34,130.39,130.16,130.29,22475.0,121.2146,121.2611,121.0472,121.1681,22475.0
2024-03-22 14:00:00,130.31,130.54,130.27,130.41,24998.0,121.1867,121.4006,121.1495,121.2797,24998.0
2024-03-22 14:30:00,130.41,130.53,130.35,130.46,48051.0,121.2797,121.3913,121.2239,121.3262,48051.0
2024-03-22 15:00:00,130.47,130.57,129.43,129.87,95213.0,121.3355,121.4285,120.3683,120.7775,95213.0
2024-03-22 15:30:00,129.87,129.93,129.47,129.48,129858.0,120.7775,120.8333,120.4055,120.4148,129858.0
2024-03-25 09:30:00,129.94,130.25,129.74,129.98,10438.0,120.8426,121.1309,120.6566,120.8798,10438.0
2024-03-25 10:00:00,130.11,130.12,129.67,129.68,24770.0,121.0007,121.01,120.5915,120.6008,24770.0
2024-03-25 10:30:00,129.66,129.66,128.93,129.13,35928.0,120.5822,120.5822,119.9033,120.0893,35928.0
2024-03-25 11:00:00,129.16,129.4,129.1,129.34,15920.0,120.1172,120.3404,120.0614,120.2846,15920.0
2024-03-25 11:30:00,129.33,129.72,129.3,129.71,21540.0,120.2753,120.638,120.2474,120.6287,21540.0
2024-03-25 12:00:00,129.69,129.73,129.41,129.52,11936.0,120.6101,120.6473,120.3497,120.452,11936.0
2024-03-25 12:30:00,129.5,129.66,129.46,129.66,11381.0,120.4334,120.5822,120.3962,120.5822,11381.0
2024-03-25 13:00:00,129.63,129.65,129.42,129.5,6282.0,120.5543,120.5729,120.359,120.4334,6282.0
2024-03-25 13:30:00,129.5,129.69,129.42,129.69,10172.0,120.4334,120.6101,120.359,120.6101,10172.0
2024-03-25 14:00:00,129.68,129.74,129.59,129.6,9385.0,120.6008,120.6566,120.5171,120.5264,9385.0
2024-03-25 14:30:00,129.6,129.6,129.39,129.47,35139.0,120.5264,120.5264,120.3311,120.4055,35139.0
2024-03-25 15:00:00,129.46,129.55,129.36,129.49,30508.0,120.3962,120.4799,120.3032,120.4241,30508.0
2024-03-25 15:30:00,129.49,129.54,129.14,129.2,96381.0,120.4241,120.4706,120.0986,120.1544,96381.0
2024-03-26 09:30:00,128.64,130.12,128.64,129.81,28104.0,119.6336,121.01,119.6336,120.7217,28104.0
2024-03-26 10:00:00,129.69,130.78,129.69,130.59,17883.0,120.6101,121.6238,120.6101,121.4471,17883.0
2024-03-26 10:30:00,130.55,131.2,130.41,131.2,8669.0,121.4099,122.0144,121.2797,122.0144,8669.0
2024-03-26 11:00:00,131.2,131.26,130.77,130.81,11874.0,122.0144,122.0702,121.6145,121.6517,11874.0
2024-03-26 11:30:00,130.8,130.8,130.01,130.13,6806.0,121.6424,121.6424,120.9077,121.0193,6806.0
2024-03-26 12:00:00,130.13,130.25,129.87,130.22,15759.0,121.0193,121.1309,120.7775,121.103,15759.0
2024-03-26 12:30:00,130.17,130.3,130.14,130.27,4480.0,121.0565,121.1774,121.0286,121.1495,4480.0
2024-03-26 13:00:00,130.22,130.45,130.2,130.29,8785.0,121.103,121.3169,121.0844,121.1681,8785.0
2024-03-26 13:30:00,130.28,130.63,130.02,130.63,9059.0,121.1588,121.4843,120.917,121.4843,9059.0
2024-03-26 14:00:00,130.62,130.96,130.39,130.96,10961.0,121.475,121.7912,121.2611,121.7912,10961.0
2024-03-26 14:30:00,131.03,131.56,131.02,131.12,28022.0,121.8563,122.3491,121.847,121.94,28022.0
2024-03-26 15:00:00,131.06,131.06,130.55,130.58,28874.0,121.8842,121.8842,121.4099,121.4378,28874.0
2024-03-26 15:30:00,130.58,130.92,130.55,130.55,50302.0,121.4378,121.754,121.4099,121.4099,50302.0
2024-03-27 09:30:00,130.8,130.94,130.27,130.81,6827.0,121.6424,121.7726,121.1495,121.6517,6827.0
2024-03-27 10:00:00,130.79,130.8,130.55,130.62,4218.0,121.6331,121.6424,121.4099,121.475,4218.0
2024-03-27 10:30:00,130.6,130.61,129.82,130.14,57267.0,121.4564,121.4657,120.731,121.0286,57267.0
2024-03-27 11:00:00,130.06,130.26,129.96,130.25,2993.0,120.9542,121.1402,120.8612,121.1309,2993.0
2024-03-27 11:30:00,130.27,131.03,130.25,130.81,13275.0,121.1495,121.8563,121.1309,121.6517,13275.0
2024-03-27 12:00:00,130.84,131.07,130.79,131.06,6346.0,121.6796,121.8935,121.6331,121.8842,6346.0
2024-03-27 12:30:00,131.0,131.05,130.59,130.75,6909.0,121.8284,121.8749,121.4471,121.5959,6909.0
2024-03-27 13:00:00,130.79,131.01,130.63,130.99,5780.0,121.6331,121.8377,121.4843,121.8191,5780.0
2024-03-27 13:30:00,131.0,131.0,130.48,130.66,20790.0,121.8284,121.8284,121.3448,121.5122,20790.0
2024-03-27 14:00:00,130.56,130.77,130.54,130.55,14616.0,121.4192,121.6145,121.4006,121.4099,14616.0
2024-03-27 14:30:00,130.51,130.66,130.15,130.32,20040.0,121.3727,121.5122,121.0379,121.196,20040.0
2024-03-27 15:00:00,130.3,130.33,130.22,130.27,8562.0,121.1774,121.2053,121.103,121.1495,8562.0
2024-03-27 15:30:00,130.27,130.41,130.08,130.25,76666.0,121.1495,121.2797,120.9728,121.1309,76666.0
2024-03-28 09:30:00,130.64,130.85,130.64,130.85,670.0,121.4936,121.6889,121.4936,121.6889,670.0
2024-03-28 10:00:00,130.85,130.86,129.77,129.84,11395.0,121.6889,121.6982,120.6845,120.7496,11395.0
2024-03-28 10:30:00,129.87,130.09,129.84,129.96,7546.0,120.7775,120.9821,120.7496,120.8612,7546.0
2024-03-28 11:00:00,129.95,130.42,129.86,130.42,11410.0,120.8519,121.289,120.7682,121.289,11410.0
2024-03-28 11:30:00,130.42,131.04,130.25,130.94,12449.0,121.289,121.8656,121.1309,121.7726,12449.0
2024-03-28 12:00:00,130.86,130.86,130.55,130.78,5340.0,121.6982,121.6982,121.4099,121.6238,5340.0
2024-03-28 12:30:00,130.75,131.1,130.68,130.94,10735.0,121.5959,121.9214,121.5308,121.7726,10735.0
2024-03-28 13:00:00,130.91,130.98,129.85,130.0,36295.0,121.7447,121.8098,120.7589,120.8984,36295.0
2024-03-28 13:30:00,129.97,130.3,129.78,130.03,8469.0,120.8705,121.1774,120.6938,120.9263,8469.0
2024-03-28 14:00:00,130.06,130.54,130.01,130.46,8638.0,120.9542,121.4006,120.9077,121.3262,8638.0
2024-03-28 14:30:00,130.46,130.53,129.95,130.28,10279.0,121.3262,121.3913,120.8519,121.1588,10279.0
2024-03-28 15:00:00,130.27,130.34,129.87,129.91,16099.0,121.1495,121.2146,120.7775,120.8147,16099.0
2024-03-28 15:30:00,129.92,130.88,129.88,130.22,60450.0,120.824,121.7168,120.7868,121.103,60450.0
2024-04-01 09:30:00,130.72,131.11,130.31,130.74,10767.0,121.568,121.9307,121.1867,121.5866,10767.0
2024-04-01 10:00:00,130.69,130.69,129.94,130.05,19741.0,121.5401,121.5401,120.8426,120.9449,19741.0
2024-04-01 10:30:00,130.04,130.09,129.9,129.99,16701.0,120.9356,120.9821,120.8054,120.8891,16701.0
2024-04-01 11:00:00,129.94,130.1,129.75,129.96,27498.0,120.8426,120.9914,120.6659,120.8612,27498.0
2024-04-01 11:30:00,129.96,130.06,129.68,129.77,20548.0,120.8612,120.9542,120.6008,120.6845,20548.0
2024-04-01 12:00:00,129.75,130.04,129.71,129.78,8356.0,120.6659,120.9356,120.6287,120.6938,8356.0
2024-04-01 12:30:00,129.8,129.95,129.74,129.79,10467.0,120.7124,120.8519,120.6566,120.7031,10467.0
2024-04-01 13:00:00,129.79,129.86,129.73,129.78,7861.0,120.7031,120.7682,120.6473,120.6938,7861.0
2024-04-01 13:30:00,129.8,129.82,129.53,129.65,21626.0,120.7124,120.731,120.4613,120.5729,21626.0
2024-04-01 14:00:00,129.56,129.73,129.11,129.3,24049.0,120.4892,120.6473,120.0707,120.2474,24049.0
2024-04-01 14:30:00,129.31,129.39,128.96,129.08,22654.0,120.2567,120.3311,119.9312,120.0428,22654.0
2024-04-01 15:00:00,129.04,129.49,129.03,129.39,31441.0,120.0056,120.4241,119.9963,120.3311,31441.0
2024-04-01 15:30:00,129.42,129.71,129.32,129.65,80284.0,120.359,120.6287,120.266,120.5729,80284.0
2024-04-02 09:30:00,128.4,129.56,128.4,129.21,17881.0,119.4104,120.4892,119.4104,120.1637,17881.0
2024-04-02 10:00:00,129.38,129.59,128.7,129.13,38284.0,120.3218,120.5171,119.6894,120.0893,38284.0
2024-04-02 10:30:00,129.14,129.14,128.73,128.76,24840.0,120.0986,120.0986,119.7173,119.7452,24840.0
2024-04-02 11:00:00,128.82,129.07,128.72,129.0,34798.0,119.801,120.0335,119.708,119.9684,34798.0
2024-04-02 11:30:00,128.98,129.04,128.8,129.0,35247.0,119.9498,120.0056,119.7824,119.9684,35247.0
2024-04-02 12:00:00,129.02,129.07,128.92,129.03,24536.0,119.987,120.0335,119.894,119.9963,24536.0
2024-04-02 12:30:00,129.04,129.08,128.95,128.96,19175.0,120.0056,120.0428,119.9219,119.9312,19175.0
2024-04-02 13:00:00,128.93,129.08,128.91,129.08,16168.0,119.9033,120.0428,119.8847,120.0428,16168.0
2024-04-02 13:30:00,129.08,129.08,128.95,129.0,21143.0,120.0428,120.0428,119.9219,119.9684,21143.0
2024-04-02 14:00:00,129.02,129.02,128.48,128.54,58371.0,119.987,119.987,119.4848,119.5406,58371.0
2024-04-02 14:30:00,128.58,128.72,128.52,128.68,32405.0,119.5778,119.708,119.522,119.6708,32405.0
2024-04-02 15:00:00,128.67,128.82,128.23,128.26,47256.0,119.6615,119.801,119.2523,119.2802,47256.0
2024-04-02 15:30:00,128.24,128.48,128.07,128.28,92741.0,119.2616,119.4848,119.1035,119.2988,92741.0
2024-04-03 09:30:00,128.46,128.64,128.14,128.16,5818.0,119.4662,119.6336,119.1686,119.1872,5818.0
2024-04-03 10:00:00,128.39,128.46,128.16,128.19,5827.0,119.4011,119.4662,119.1872,119.2151,5827.0
2024-04-03 10:30:00,128.19,128.38,127.87,128.13,32217.0,119.2151,119.3918,118.9175,119.1593,32217.0
2024-04-03 11:00:00,128.15,128.31,128.11,128.14,27021.0,119.1779,119.3267,119.1407,119.1686,27021.0
2024-04-03 11:30:00,128.14,128.35,128.06,128.16,45883.0,119.1686,119.3639,119.0942,119.1872,45883.0
2024-04-03 12:00:00,128.16,128.29,127.73,128.27,42079.0,119.1872,119.3081,118.7873,119.2895,42079.0
2024-04-03 12:30:00,128.27,128.34,128.15,128.2,7378.0,119.2895,119.3546,119.1779,119.2244,7378.0
2024-04-03 13:00:00,128.19,128.62,128.19,128.42,10465.0,119.2151,119.615,119.2151,119.429,10465.0
2024-04-03 13:30:00,128.21,128.26,128.09,128.14,12660.0,119.2337,119.2802,119.1221,119.1686,12660.0
2024-04-03 14:00:00,128.14,128.17,126.58,126.86,15599.0,119.1686,119.1965,117.7178,117.9782,15599.0
2024-04-03 14:30:00,126.85,126.92,125.72,126.09,24399.0,117.9689,118.034,116.918,117.2621,24399.0
2024-04-03 15:00:00,126.12,126.14,125.58,125.65,57288.0,117.29,117.3086,116.7878,116.8529,57288.0
2024-04-03 15:30:00,125.65,125.66,124.62,125.21,197657.0,116.8529,116.8622,115.895,116.4437,197657.0
2024-04-04 09:30:00,125.67,129.21,125.48,128.87,33497.0,116.8715,120.1637,116.6948,119.8475,33497.0
2024-04-04 10:00:00,128.91,129.29,128.13,128.18,40807.0,119.8847,120.2381,119.1593,119.2058,40807.0
2024-04-04 10:30:00,128.24,128.56,127.23,128.5,38075.0,119.2616,119.5592,118.3223,119.5034,38075.0
2024-04-04 11:00:00,128.34,128.63,128.15,128.33,11005.0,119.3546,119.6243,119.1779,119.3453,11005.0
2024-04-04 11:30:00,128.37,128.54,128.22,128.49,13007.0,119.3825,119.5406,119.243,119.4941,13007.0
2024-04-04 12:00:00,128.47,128.53,128.31,128.5,12456.0,119.4755,119.5313,119.3267,119.5034,12456.0
2024-04-04 12:30:00,128.47,128.54,127.81,127.93,21410.0,119.4755,119.5406,118.8617,118.9733,21410.0
2024-04-04 13:00:00,127.86,128.6,127.69,128.6,32312.0,118.9082,119.5964,118.7501,119.5964,32312.0
2024-04-04 13:30:00,128.6,128.89,128.35,128.83,20303.0,119.5964,119.8661,119.3639,119.8103,20303.0
2024-04-04 14:00:00,128.82,128.93,128.33,128.36,12333.0,119.801,119.9033,119.3453,119.3732,12333.0
2024-04-04 14:30:00,128.32,128.32,127.53,127.92,30347.0,119.336,119.336,118.6013,118.964,30347.0
2024-04-04 15:00:00,127.74,128.09,127.57,127.78,10785.0,118.7966,119.1221,118.6385,118.8338,10785.0
2024-04-04 15:30:00,127.79,128.5,127.79,128.39,31803.0,118.8431,119.5034,118.8431,119.4011,31803.0
2024-04-05 09:30:00,128.11,129.58,128.11,128.9,10729.0,119.1407,120.5078,119.1407,119.8754,10729.0
2024-04-05 10:00:00,128.89,128.9,128.1,128.47,8162.0,119.8661,119.8754,119.1314,119.4755,8162.0
2024-04-05 10:30:00,128.49,129.07,128.49,128.57,8698.0,119.4941,120.0335,119.4941,119.5685,8698.0
2024-04-05 11:00:00,128.52,128.75,128.35,128.75,8919.0,119.522,119.7359,119.3639,119.7359,8919.0
2024-04-05 11:30:00,128.79,129.04,128.66,128.93,10912.0,119.7731,120.0056,119.6522,119.9033,10912.0
2024-04-05 12:00:00,128.93,129.06,128.78,128.78,11608.0,119.9033,120.0242,119.7638,119.7638,11608.0
2024-04-05 12:30:00,128.58,128.64,128.25,128.31,6354.0,119.5778,119.6336,119.2709,119.3267,6354.0
2024-04-05 13:00:00,128.3,128.3,127.41,127.44,10740.0,119.3174,119.3174,118.4897,118.5176,10740.0
2024-04-05 13:30:00,127.53,127.83,127.31,127.47,7052.0,118.6013,118.8803,118.3967,118.5455,7052.0
2024-04-05 14:00:00,127.52,127.73,127.18,127.63,11713.0,118.592,118.7873,118.2758,118.6943,11713.0
2024-04-05 14:30:00,127.63,128.04,127.63,127.86,14761.0,118.6943,119.0756,118.6943,118.9082,14761.0
2024-04-05 15:00:00,127.85,128.36,127.85,128.35,15061.0,118.8989,119.3732,118.8989,119.3639,15061.0
2024-04-05 15:30:00,128.34,128.59,128.16,128.48,54553.0,119.3546,119.5871,119.1872,119.4848,54553.0
2024-04-08 09:30:00,128.9,128.9,128.64,128.84,2830.0,119.8754,119.8754,119.6336,119.8196,2830.0
2024-04-08 10:00:00,128.75,128.83,128.47,128.62,12189.0,119.7359,119.8103,119.4755,119.615,12189.0
2024-04-08 10:30:00,128.71,129.05,128.63,128.65,14866.0,119.6987,120.0149,119.6243,119.6429,14866.0
2024-04-08 11:00:00,128.48,128.84,128.31,128.66,11061.0,119.4848,119.8196,119.3267,119.6522,11061.0
2024-04-08 11:30:00,128.7,128.95,128.7,128.94,8385.0,119.6894,119.9219,119.6894,119.9126,8385.0
2024-04-08 12:00:00,129.0,129.01,128.47,128.59,10050.0,119.9684,119.9777,119.4755,119.5871,10050.0
2024-04-08 12:30:00,128.62,128.8,128.48,128.8,16834.0,119.615,119.7824,119.4848,119.7824,16834.0
2024-04-08 13:00:00,128.8,128.91,128.73,128.82,6731.0,119.7824,119.8847,119.7173,119.801,6731.0
2024-04-08 13:30:00,128.82,129.05,128.82,129.0,7654.0,119.801,120.0149,119.801,119.9684,7654.0
2024-04-08 14:00:00,129.03,129.1,128.74,128.8,9968.0,119.9963,120.0614,119.7266,119.7824,9968.0
2024-04-08 14:30:00,128.8,128.87,128.76,128.79,8982.0,119.7824,119.8475,119.7452,119.7731,8982.0
2024-04-08 15:00:00,128.76,129.0,128.76,128.97,14141.0,119.7452,119.9684,119.7452,119.9405,14141.0
2024-04-08 15:30:00,128.97,129.09,128.69,128.69,77170.0,119.9405,120.0521,119.6801,119.6801,77170.0
2024-04-09 09:30:00,129.14,130.0,128.57,128.97,7922.0,120.0986,120.8984,119.5685,119.9405,7922.0
2024-04-09 10:00:00,129.01,129.01,128.8,128.8,13910.0,119.9777,119.9777,119.7824,119.7824,13910.0
2024-04-09 10:30:00,128.74,129.03,128.7,128.85,22630.0,119.7266,119.9963,119.6894,119.8289,22630.0
2024-04-09 11:00:00,128.85,129.12,128.85,129.0,7217.0,119.8289,120.08,119.8289,119.9684,7217.0
2024-04-09 11:30:00,129.1,129.15,128.92,129.05,10850.0,120.0614,120.1079,119.894,120.0149,10850.0
2024-04-09 12:00:00,128.91,129.17,128.89,128.95,17056.0,119.8847,120.1265,119.8661,119.9219,17056.0
2024-04-09 12:30:00,128.88,129.05,128.33,128.38,10884.0,119.8568,120.0149,119.3453,119.3918,10884.0
2024-04-09 13:00:00,128.33,128.7,128.32,128.6,13975.0,119.3453,119.6894,119.336,119.5964,13975.0
2024-04-09 13:30:00,128.58,128.59,128.34,128.43,13239.0,119.5778,119.5871,119.3546,119.4383,13239.0
2024-04-09 14:00:00,128.48,128.8,128.48,128.79,5905.0,119.4848,119.7824,119.4848,119.7731,5905.0
2024-04-09 14:30:00,128.79,129.11,128.66,128.67,13139.0,119.7731,120.0707,119.6522,119.6615,13139.0
2024-04-09 15:00:00,128.68,128.98,128.46,128.9,11095.0,119.6708,119.9498,119.4662,119.8754,11095.0
2024-04-09 15:30:00,128.94,129.04,128.66,128.78,57638.0,119.9126,120.0056,119.6522,119.7638,57638.0
2024-04-10 09:30:00,127.62,127.94,126.85,127.83,6397.0,118.685,118.9826,117.9689,118.8803,6397.0
2024-04-10 10:00:00,127.84,127.94,125.86,127.14,74245.0,118.8896,118.9826,117.0482,118.2386,74245.0
2024-04-10 10:30:00,127.05,127.06,125.54,125.54,22648.0,118.1549,118.1642,116.7506,116.7506,22648.0
2024-04-10 11:00:00,125.54,126.24,125.5,126.12,48356.0,116.7506,117.4016,116.7134,117.29,48356.0
2024-04-10 11:30:00,126.1,126.57,125.78,126.12,21772.0,117.2714,117.7085,116.9738,117.29,21772.0
2024-04-10 12:00:00,126.06,126.14,125.59,126.09,21145.0,117.2342,117.3086,116.7971,117.2621,21145.0
2024-04-10 12:30:00,126.1,126.34,125.86,126.23,25936.0,117.2714,117.4946,117.0482,117.3923,25936.0
2024-04-10 13:00:00,126.26,126.71,125.93,126.7,15466.0,117.4202,117.8387,117.1133,117.8294,15466.0
2024-04-10 13:30:00,126.81,126.92,126.15,126.33,15987.0,117.9317,118.034,117.3179,117.4853,15987.0
2024-04-10 14:00:00,126.34,126.37,125.92,125.98,19246.0,117.4946,117.5225,117.104,117.1598,19246.0
2024-04-10 14:30:00,125.89,126.01,125.43,125.46,28154.0,117.0761,117.1877,116.6483,116.6762,28154.0
2024-04-10 15:00:00,125.46,126.27,125.28,126.15,19143.0,116.6762,117.4295,116.5088,117.3179,19143.0
2024-04-10 15:30:00,126.14,126.16,125.72,125.74,80658.0,117.3086,117.3272,116.918,116.9366,80658.0
2024-04-11 09:30:00,126.63,127.15,126.44,126.95,40195.0,117.7643,118.2479,117.5876,118.0619,40195.0
2024-04-11 10:00:00,126.84,126.84,125.61,125.74,32340.0,117.9596,117.9596,116.8157,116.9366,32340.0
2024-04-11 10:30:00,125.81,126.3,125.78,126.03,12555.0,117.0017,117.4574,116.9738,117.2063,12555.0
2024-04-11 11:00:00,126.06,126.26,126.0,126.2,20335.0,117.2342,117.4202,117.1784,117.3644,20335.0
2024-04-11 11:30:00,126.17,126.33,126.05,126.27,23037.0,117.3365,117.4853,117.2249,117.4295,23037.0
2024-04-11 12:00:00,126.3,126.35,126.2,126.25,14751.0,117.4574,117.5039,117.3644,117.4109,14751.0
2024-04-11 12:30:00,126.19,126.19,125.43,125.48,15650.0,117.3551,117.3551,116.6483,116.6948,15650.0
2024-04-11 13:00:00,125.41,125.43,124.75,124.75,16651.0,116.6297,116.6483,116.0159,116.0159,16651.0
2024-04-11 13:30:00,124.75,125.57,124.36,125.33,30963.0,116.0159,116.7785,115.6532,116.5553,30963.0
2024-04-11 14:00:00,125.31,125.97,125.23,125.54,7268.0,116.5367,117.1505,116.4623,116.7506,7268.0
2024-04-11 14:30:00,125.55,125.55,125.24,125.36,10321.0,116.7599,116.7599,116.4716,116.5832,10321.0
2024-04-11 15:00:00,125.29,125.59,125.05,125.12,20364.0,116.5181,116.7971,116.2949,116.36,20364.0
2024-04-11 15:30:00,125.1,125.52,125.05,125.4,76575.0,116.3414,116.732,116.2949,116.6204,76575.0
2024-04-12 09:30:00,124.83,124.83,123.53,123.53,17222.0,116.0903,116.0903,114.8814,114.8814,17222.0
2024-04-12 10:00:00,123.7,123.76,122.75,123.41,41562.0,115.0394,115.0952,114.156,114.7698,41562.0
2024-04-12 10:30:00,123.27,124.1,123.11,123.76,13680.0,114.6396,115.4114,114.4908,115.0952,13680.0
2024-04-12 11:00:00,123.76,124.83,123.76,124.83,23888.0,115.0952,116.0903,115.0952,116.0903,23888.0
2024-04-12 11:30:00,124.81,125.25,124.77,125.13,18408.0,116.0717,116.4809,116.0345,116.3693,18408.0
2024-04-12 12:00:00,125.12,125.27,124.86,125.0,15223.0,116.36,116.4995,116.1182,116.2484,15223.0
2024-04-12 12:30:00,125.07,125.13,124.92,125.08,7582.0,116.3135,116.3693,116.174,116.3228,7582.0
2024-04-12 13:00:00,125.14,125.2,124.85,124.92,25927.0,116.3786,116.4344,116.1089,116.174,25927.0
2024-04-12 13:30:00,124.9,124.9,124.05,124.11,18908.0,116.1554,116.1554,115.3649,115.4207,18908.0
2024-04-12 14:00:00,124.11,124.11,123.76,123.91,18764.0,115.4207,115.4207,115.0952,115.2347,18764.0
2024-04-12 14:30:00,123.85,123.95,123.68,123.85,14059.0,115.1789,115.2719,115.0208,115.1789,14059.0
2024-04-12 15:00:00,123.83,124.57,123.6,124.33,49028.0,115.1603,115.8485,114.9464,115.6253,49028.0
2024-04-12 15:30:00,124.33,124.6,123.92,124.24,141079.0,115.6253,115.8764,115.244,115.5416,141079.0
2024-04-15 09:30:00,124.52,124.79,124.12,124.18,28075.0,115.802,116.0531,115.43,115.4858,28075.0
2024-04-15 10:00:00,124.27,124.54,124.02,124.32,19443.0,115.5695,115.8206,115.337,115.616,19443.0
2024-04-15 10:30:00,124.32,124.56,124.32,124.4,16618.0,115.616,115.8392,115.616,115.6904,16618.0
2024-04-15 11:00:00,124.4,124.62,124.14,124.58,26543.0,115.6904,115.895,115.4486,115.8578,26543.0
2024-04-15 11:30:00,124.58,124.6,124.35,124.51,21456.0,115.8578,115.8764,115.6439,115.7927,21456.0
2024-04-15 12:00:00,124.53,124.8,124.37,124.37,17881.0,115.8113,116.0624,115.6625,115.6625,17881.0
2024-04-15 12:30:00,124.39,124.46,124.31,124.43,9669.0,115.6811,115.7462,115.6067,115.7183,9669.0
2024-04-15 13:00:00,124.4,124.54,124.14,124.18,10425.0,115.6904,115.8206,115.4486,115.4858,10425.0
2024-04-15 13:30:00,124.2,124.2,123.65,123.7,21474.0,115.5044,115.5044,114.9929,115.0394,21474.0
2024-04-15 14:00:00,123.66,123.98,123.6,123.91,15473.0,115.0022,115.2998,114.9464,115.2347,15473.0
2024-04-15 14:30:00,123.89,123.89,122.83,123.34,8924.0,115.2161,115.2161,114.2304,114.7047,8924.0
2024-04-15 15:00:00,123.35,123.45,122.79,122.98,29573.0,114.714,114.807,114.1932,114.3699,29573.0
2024-04-15 15:30:00,122.98,123.4,122.78,122.91,67597.0,114.3699,114.7605,114.1839,114.3048,67597.0
2024-04-16 09:30:00,121.02,121.03,120.04,120.04,12784.0,113.6116,113.621,112.6916,112.6916,12784.0
2024-04-16 10:00:00,119.85,120.2,119.52,119.53,11797.0,112.5132,112.8418,112.2034,112.2128,11797.0
2024-04-16 10:30:00,119.48,120.84,119.3,120.63,17773.0,112.1659,113.4426,111.9969,113.2455,17773.0
2024-04-16 11:00:00,120.55,120.61,120.25,120.44,11154.0,113.1704,113.2267,112.8887,113.0671,11154.0
2024-04-16 11:30:00,120.42,120.84,120.42,120.76,27047.0,113.0483,113.4426,113.0483,113.3675,27047.0
2024-04-16 12:00:00,120.76,120.85,120.68,120.76,12546.0,113.3675,113.452,113.2924,113.3675,12546.0
2024-04-16 12:30:00,120.76,120.76,120.27,120.59,15533.0,113.3675,113.3675,112.9075,113.2079,15533.0
2024-04-16 13:00:00,120.55,120.56,120.25,120.34,8996.0,113.1704,113.1798,112.8887,112.9732,8996.0
2024-04-16 13:30:00,120.31,120.68,120.02,120.34,16936.0,112.9451,113.2924,112.6728,112.9732,16936.0
2024-04-16 14:00:00,120.28,120.59,119.86,119.92,24369.0,112.9169,113.2079,112.5226,112.5789,24369.0
2024-04-16 14:30:00,119.95,120.86,119.94,120.72,19029.0,112.6071,113.4614,112.5977,113.33,19029.0
2024-04-16 15:00:00,120.75,120.75,120.12,120.36,13617.0,113.3581,113.3581,112.7667,112.992,13617.0
2024-04-16 15:30:00,120.33,120.33,119.5,119.59,104049.0,112.9638,112.9638,112.1847,112.2691,104049.0
2024-04-17 09:30:00,120.28,120.97,119.71,120.01,17951.0,112.9169,113.5647,112.3818,112.6634,17951.0
2024-04-17 10:00:00,120.03,120.33,119.83,120.0,13300.0,112.6822,112.9638,112.4945,112.6541,13300.0
2024-04-17 10:30:00,119.88,119.88,119.23,119.46,14766.0,112.5414,112.5414,111.9312,112.1471,14766.0
2024-04-17 11:00:00,119.45,119.82,119.32,119.61,11064.0,112.1377,112.4851,112.0157,112.2879,11064.0
2024-04-17 11:30:00,119.55,119.55,119.05,119.22,14794.0,112.2316,112.2316,111.7622,111.9218,14794.0
2024-04-17 12:00:00,119.2,119.2,118.33,118.51,10331.0,111.903,111.903,111.0863,111.2553,10331.0
2024-04-17 12:30:00,118.55,118.67,118.09,118.2,19380.0,111.2928,111.4055,110.861,110.9642,19380.0
2024-04-17 13:00:00,118.19,118.65,118.17,118.53,10173.0,110.9549,111.3867,110.9361,111.274,10173.0
2024-04-17 13:30:00,118.53,119.12,118.53,119.05,17791.0,111.274,111.8279,111.274,111.7622,17791.0
2024-04-17 14:00:00,118.95,119.1,118.29,118.54,16653.0,111.6683,111.8091,111.0487,111.2834,16653.0
2024-04-17 14:30:00,118.57,119.0,118.54,118.64,15773.0,111.3116,111.7153,111.2834,111.3773,15773.0
2024-04-17 15:00:00,118.63,118.7,118.35,118.7,20762.0,111.3679,111.4336,111.1051,111.4336,20762.0
2024-04-17 15:30:00,118.69,118.96,118.19,118.96,110980.0,111.4242,111.6777,110.9549,111.6777,110980.0
2024-04-18 09:30:00,119.86,121.04,119.86,120.54,24609.0,112.5226,113.6304,112.5226,113.161,24609.0
2024-04-18 10:00:00,120.52,120.59,119.89,120.13,29754.0,113.1422,113.2079,112.5508,112.7761,29754.0
2024-04-18 10:30:00,120.18,120.18,119.52,119.52,30436.0,112.823,112.823,112.2034,112.2034,30436.0
2024-04-18 11:00:00,119.51,119.51,119.08,119.4,34692.0,112.194,112.194,111.7904,112.0908,34692.0
2024-04-18 11:30:00,119.43,119.45,118.95,119.12,30953.0,112.1189,112.1377,111.6683,111.8279,30953.0
2024-04-18 12:00:00,119.12,119.34,119.1,119.2,23599.0,111.8279,112.0345,111.8091,111.903,23599.0
2024-04-18 12:30:00,119.25,119.29,118.77,118.98,23400.0,111.95,111.9875,111.4993,111.6965,23400.0
2024-04-18 13:00:00,118.95,119.02,118.64,119.0,58165.0,111.6683,111.734,111.3773,111.7153,58165.0
2024-04-18 13:30:00,119.01,119.17,118.79,119.05,24893.0,111.7247,111.8749,111.5181,111.7622,24893.0
2024-04-18 14:00:00,119.01,119.08,118.79,119.03,24555.0,111.7247,111.7904,111.5181,111.7434,24555.0
2024-04-18 14:30:00,119.05,119.05,118.74,118.81,22212.0,111.7622,111.7622,111.4712,111.5369,22212.0
2024-04-18 15:00:00,118.8,119.02,118.78,119.02,48369.0,111.5275,111.734,111.5087,111.734,48369.0
2024-04-18 15:30:00,119.02,119.15,118.83,119.07,167529.0,111.734,111.8561,111.5557,111.781,167529.0
2024-04-19 09:30:00,119.37,120.05,118.83,119.8,25949.0,112.0626,112.701,111.5557,112.4663,25949.0
2024-04-19 10:00:00,119.79,120.36,119.56,120.21,20454.0,112.4569,112.992,112.241,112.8512,20454.0
2024-04-19 10:30:00,120.33,120.46,119.53,119.56,30561.0,112.9638,113.0859,112.2128,112.241,30561.0
2024-04-19 11:00:00,119.53,119.99,119.44,119.8,40038.0,112.2128,112.6447,112.1283,112.4663,40038.0
2024-04-19 11:30:00,119.83,120.19,119.67,119.9,38288.0,112.4945,112.8324,112.3443,112.5602,38288.0
2024-04-19 12:00:00,119.89,119.95,119.61,119.69,31287.0,112.5508,112.6071,112.2879,112.363,31287.0
2024-04-19 12:30:00,119.69,120.19,119.67,120.17,43588.0,112.363,112.8324,112.3443,112.8136,43588.0
2024-04-19 13:00:00,120.18,120.28,119.82,119.82,36117.0,112.823,112.9169,112.4851,112.4851,36117.0
2024-04-19 13:30:00,119.82,120.02,119.76,119.93,33593.0,112.4851,112.6728,112.4287,112.5883,33593.0
2024-04-19 14:00:00,119.92,120.75,119.91,120.61,56886.0,112.5789,113.3581,112.5696,113.2267,56886.0
2024-04-19 14:30:00,120.67,120.67,120.06,120.38,53236.0,113.283,113.283,112.7104,113.0108,53236.0
2024-04-19 15:00:00,120.3,120.77,120.3,120.38,65719.0,112.9357,113.3769,112.9357,113.0108,65719.0
2024-04-19 15:30:00,120.38,120.61,119.5,119.59,189182.0,113.0108,113.2267,112.1847,112.2691,189182.0
2024-04-22 09:30:00,119.4,120.25,119.1,119.1,17016.0,112.0908,112.8887,111.8091,111.8091,17016.0
2024-04-22 10:00:00,119.06,119.78,118.85,119.57,26302.0,111.7716,112.4475,111.5744,112.2504,26302.0
2024-04-22 10:30:00,119.59,119.7,118.4,118.42,72747.0,112.2691,112.3724,111.152,111.1708,72747.0
2024-04-22 11:00:00,118.4,118.59,117.73,118.57,31535.0,111.152,111.3304,110.523,111.3116,31535.0
2024-04-22 11:30:00,118.57,119.16,118.56,118.99,20001.0,111.3116,111.8655,111.3022,111.7059,20001.0
2024-04-22 12:00:00,119.01,119.74,118.96,119.64,28378.0,111.7247,112.41,111.6777,112.3161,28378.0
2024-04-22 12:30:00,119.65,119.79,119.09,119.32,13646.0,112.3255,112.4569,111.7998,112.0157,13646.0
2024-04-22 13:00:00,119.29,119.57,118.93,119.1,15450.0,111.9875,112.2504,111.6496,111.8091,15450.0
2024-04-22 13:30:00,119.15,119.21,118.88,119.05,51791.0,111.8561,111.9124,111.6026,111.7622,51791.0
2024-04-22 14:00:00,119.04,119.09,118.69,119.0,19910.0,111.7528,111.7998,111.4242,111.7153,19910.0
2024-04-22 14:30:00,118.93,118.98,118.3,118.43,18457.0,111.6496,111.6965,111.0581,111.1802,18457.0
2024-04-22 15:00:00,118.45,118.54,118.02,118.07,28711.0,111.1989,111.2834,110.7953,110.8422,28711.0
2024-04-22 15:30:00,118.06,118.65,117.95,118.51,162382.0,110.8328,111.3867,110.7295,111.2553,162382.0
2024-04-23 09:30:00,118.87,119.39,118.14,118.98,28022.0,111.5932,112.0814,110.9079,111.6965,28022.0
2024-04-23 10:00:00,118.97,119.44,118.4,118.41,33781.0,111.6871,112.1283,111.152,111.1614,33781.0
2024-04-23 10:30:00,118.54,118.58,117.76,117.79,24949.0,111.2834,111.321,110.5512,110.5793,24949.0
2024-04-23 11:00:00,117.76,118.3,117.7,117.91,24982.0,110.5512,111.0581,110.4948,110.692,24982.0
2024-04-23 11:30:00,117.87,117.91,117.58,117.83,22598.0,110.6544,110.692,110.3822,110.6169,22598.0
2024-04-23 12:00:00,117.84,118.4,117.8,118.35,22714.0,110.6263,111.152,110.5887,111.1051,22714.0
2024-04-23 12:30:00,118.35,118.55,118.25,118.26,19987.0,111.1051,111.2928,111.0112,111.0206,19987.0
2024-04-23 13:00:00,118.25,118.4,117.74,118.0,26503.0,111.0112,111.152,110.5324,110.7765,26503.0
2024-04-23 13:30:00,118.04,118.5,117.82,118.07,26367.0,110.814,111.2459,110.6075,110.8422,26367.0
2024-04-23 14:00:00,118.1,118.35,117.76,117.81,29987.0,110.8704,111.1051,110.5512,110.5981,29987.0
2024-04-23 14:30:00,117.84,117.94,117.4,117.6,45290.0,110.6263,110.7202,110.2132,110.401,45290.0
2024-04-23 15:00:00,117.66,117.73,117.28,117.39,67261.0,110.4573,110.523,110.1006,110.2038,67261.0
2024-04-23 15:30:00,117.37,117.5,116.07,116.3,264244.0,110.185,110.3071,108.9646,109.1806,264244.0
2024-04-24 09:30:00,117.0,117.04,115.27,115.78,64880.0,109.8377,109.8753,108.2136,108.6924,64880.0
2024-04-24 10:00:00,115.79,116.64,115.46,115.73,95609.0,108.7018,109.4997,108.392,108.6454,95609.0
2024-04-24 10:30:00,115.74,116.5,115.73,116.25,129224.0,108.6548,109.3683,108.6454,109.1336,129224.0
2024-04-24 11:00:00,116.26,116.51,116.05,116.29,69832.0,109.143,109.3777,108.9459,109.1712,69832.0
2024-04-24 11:30:00,116.29,116.64,115.54,115.54,35636.0,109.1712,109.4997,108.4671,108.4671,35636.0
2024-04-24 12:00:00,115.55,116.09,115.37,116.07,30177.0,108.4765,108.9834,108.3075,108.9646,30177.0
2024-04-24 12:30:00,116.07,116.33,115.71,116.19,45992.0,108.9646,109.2087,108.6267,109.0773,45992.0
2024-04-24 13:00:00,116.24,116.77,116.04,116.12,47316.0,109.1242,109.6218,108.9365,109.0116,47316.0
2024-04-24 13:30:00,116.09,116.32,116.03,116.27,49711.0,108.9834,109.1993,108.9271,109.1524,49711.0
2024-04-24 14:00:00,116.3,116.58,116.2,116.31,176637.0,109.1806,109.4434,109.0867,109.1899,176637.0
2024-04-24 14:30:00,116.31,116.48,116.14,116.35,110561.0,109.1899,109.3495,109.0303,109.2275,110561.0
2024-04-24 15:00:00,116.36,116.37,116.09,116.11,113297.0,109.2369,109.2463,108.9834,109.0022,113297.0
2024-04-24 15:30:00,116.14,116.35,115.64,115.88,272556.0,109.0303,109.2275,108.561,108.7863,272556.0
2024-04-25 09:30:00,115.05,115.48,113.76,114.34,64344.0,108.0071,108.4107,106.796,107.3405,64344.0
2024-04-25 10:00:00,114.24,115.16,114.06,114.97,89119.0,107.2467,108.1103,107.0777,107.932,89119.0
2024-04-25 10:30:00,114.9,115.01,113.62,114.46,50056.0,107.8663,107.9695,106.6646,107.4532,50056.0
2024-04-25 11:00:00,114.45,114.85,113.95,114.64,85676.0,107.4438,107.8193,106.9744,107.6222,85676.0
2024-04-25 11:30:00,114.65,114.73,114.13,114.57,42925.0,107.6316,107.7067,107.1434,107.5565,42925.0
2024-04-25 12:00:00,114.57,115.08,114.54,114.79,56048.0,107.5565,108.0352,107.5283,107.763,56048.0
2024-04-25 12:30:00,114.83,115.44,114.73,115.41,48721.0,107.8005,108.3732,107.7067,108.345,48721.0
2024-04-25 13:00:00,115.41,115.56,115.31,115.48,34038.0,108.345,108.4859,108.2512,108.4107,34038.0
2024-04-25 13:30:00,115.48,115.92,115.48,115.92,33650.0,108.4107,108.8238,108.4107,108.8238,33650.0
2024-04-25 14:00:00,115.94,115.97,115.64,115.68,26433.0,108.8426,108.8708,108.561,108.5985,26433.0
2024-04-25 14:30:00,115.67,115.76,115.51,115.57,34667.0,108.5891,108.6736,108.4389,108.4952,34667.0
2024-04-25 15:00:00,115.59,115.78,115.43,115.57,46058.0,108.514,108.6924,108.3638,108.4952,46058.0
2024-04-25 15:30:00,115.57,115.83,114.94,115.15,139858.0,108.4952,108.7393,107.9038,108.1009,139858.0
2024-04-26 09:30:00,117.39,117.99,114.85,115.21,51519.0,110.2038,110.7671,107.8193,108.1573,51519.0
2024-04-26 10:00:00,115.21,116.28,114.67,116.04,62636.0,108.1573,109.1618,107.6503,108.9365,62636.0
2024-04-26 10:30:00,116.06,119.09,115.68,118.81,87969.0,108.9552,111.7998,108.5985,111.5369,87969.0
2024-04-26 11:00:00,118.79,119.11,118.38,118.53,121841.0,111.5181,111.8185,111.1332,111.274,121841.0
2024-04-26 11:30:00,118.62,119.27,118.48,118.92,45671.0,111.3585,111.9687,111.2271,111.6402,45671.0
2024-04-26 12:00:00,118.85,120.23,118.85,120.0,57434.0,111.5744,112.87,111.5744,112.6541,57434.0
2024-04-26 12:30:00,120.0,120.1,119.03,119.03,23236.0,112.6541,112.7479,111.7434,111.7434,23236.0
2024-04-26 13:00:00,119.03,119.19,118.83,118.9,25795.0,111.7434,111.8936,111.5557,111.6214,25795.0
2024-04-26 13:30:00,119.02,120.0,119.02,119.45,26914.0,111.734,112.6541,111.734,112.1377,26914.0
2024-04-26 14:00:00,119.36,119.69,119.11,119.69,12694.0,112.0532,112.363,111.8185,112.363,12694.0
2024-04-26 14:30:00,119.79,120.33,119.79,119.93,38220.0,112.4569,112.9638,112.4569,112.5883,38220.0
2024-04-26 15:00:00,119.97,120.18,119.72,119.79,36767.0,112.6259,112.823,112.3912,112.4569,36767.0
2024-04-26 15:30:00,119.79,120.02,118.91,118.93,109299.0,112.4569,112.6728,111.6308,111.6496,109299.0
2024-04-29 09:30:00,118.0,119.85,118.0,118.78,135235.0,110.7765,112.5132,110.7765,111.5087,135235.0
2024-04-29 10:00:00,118.88,119.26,118.75,118.82,101493.0,111.6026,111.9594,111.4806,111.5463,101493.0
2024-04-29 10:30:00,118.82,119.1,118.15,118.98,30388.0,111.5463,111.8091,110.9173,111.6965,30388.0
2024-04-29 11:00:00,119.03,119.09,118.19,118.28,131462.0,111.7434,111.7998,110.9549,111.0393,131462.0
2024-04-29 11:30:00,118.35,118.87,118.35,118.6,16313.0,111.1051,111.5932,111.1051,111.3398,16313.0
2024-04-29 12:00:00,118.69,118.76,118.47,118.71,34034.0,111.4242,111.49,111.2177,111.443,34034.0
2024-04-29 12:30:00,118.71,118.87,118.48,118.48,47456.0,111.443,111.5932,111.2271,111.2271,47456.0
2024-04-29 13:00:00,118.43,118.95,118.43,118.95,15062.0,111.1802,111.6683,111.1802,111.6683,15062.0
2024-04-29 13:30:00,118.92,119.2,118.88,118.96,24670.0,111.6402,111.903,111.6026,111.6777,24670.0
2024-04-29 14:00:00,118.97,119.25,118.94,119.0,18868.0,111.6871,111.95,111.6589,111.7153,18868.0
2024-04-29 14:30:00,119.02,119.25,118.97,119.05,13746.0,111.734,111.95,111.6871,111.7622,13746.0
2024-04-29 15:00:00,119.0,119.05,118.56,118.56,42474.0,111.7153,111.7622,111.3022,111.3022,42474.0
2024-04-29 15:30:00,118.49,119.63,118.39,118.9,151953.0,111.2365,112.3067,111.1426,111.6214,151953.0
2024-04-30 09:30:00,119.38,119.38,118.76,119.15,35301.0,112.072,112.072,111.49,111.8561,35301.0
2024-04-30 10:00:00,119.25,119.95,119.25,119.55,15407.0,111.95,112.6071,111.95,112.2316,15407.0
2024-04-30 10:30:00,119.42,119.43,118.81,119.01,15157.0,112.1096,112.1189,111.5369,111.7247,15157.0
2024-04-30 11:00:00,118.96,118.96,117.91,118.2,10802.0,111.6777,111.6777,110.692,110.9642,10802.0
2024-04-30 11:30:00,118.1,118.2,117.57,117.74,13936.0,110.8704,110.9642,110.3728,110.5324,13936.0
2024-04-30 12:00:00,117.72,118.16,117.66,118.0,11121.0,110.5136,110.9267,110.4573,110.7765,11121.0
2024-04-30 12:30:00,117.99,118.08,117.7,117.78,8274.0,110.7671,110.8516,110.4948,110.57,8274.0
2024-04-30 13:00:00,117.75,118.12,117.75,118.12,10388.0,110.5418,110.8891,110.5418,110.8891,10388.0
2024-04-30 13:30:00,118.09,118.43,117.98,118.11,10862.0,110.861,111.1802,110.7577,110.8797,10862.0
2024-04-30 14:00:00,118.12,118.15,117.74,117.88,12081.0,110.8891,110.9173,110.5324,110.6638,12081.0
2024-04-30 14:30:00,117.95,118.19,117.58,117.76,9180.0,110.7295,110.9549,110.3822,110.5512,9180.0
2024-04-30 15:00:00,117.83,118.01,117.67,117.7,13247.0,110.6169,110.7859,110.4667,110.4948,13247.0
2024-04-30 15:30:00,117.69,117.74,116.82,117.69,211861.0,110.4855,110.5324,109.6687,110.4855,211861.0
2024-05-01 09:30:00,117.85,118.67,116.89,118.12,12768.0,110.6357,111.4055,109.7344,110.8891,12768.0
2024-05-01 10:00:00,118.16,119.2,118.15,118.62,15259.0,110.9267,111.903,110.9173,111.3585,15259.0
2024-05-01 10:30:00,118.52,118.94,118.06,118.92,15137.0,111.2647,111.6589,110.8328,111.6402,15137.0
2024-05-01 11:00:00,118.92,118.92,118.31,118.68,11495.0,111.6402,111.6402,111.0675,111.4149,11495.0
2024-05-01 11:30:00,118.68,118.91,118.5,118.58,12533.0,111.4149,111.6308,111.2459,111.321,12533.0
2024-05-01 12:00:00,118.56,119.04,118.55,119.0,8949.0,111.3022,111.7528,111.2928,111.7153,8949.0
2024-05-01 12:30:00,118.98,119.03,118.37,118.57,13992.0,111.6965,111.7434,111.1238,111.3116,13992.0
2024-05-01 13:00:00,118.59,118.66,118.41,118.41,11846.0,111.3304,111.3961,111.1614,111.1614,11846.0
2024-05-01 13:30:00,118.37,118.82,118.23,118.49,23043.0,111.1238,111.5463,110.9924,111.2365,23043.0
2024-05-01 14:00:00,118.48,119.0,118.45,119.0,12098.0,111.2271,111.7153,111.1989,111.7153,12098.0
2024-05-01 14:30:00,119.04,119.46,118.64,119.34,55378.0,111.7528,112.1471,111.3773,112.0345,55378.0
2024-05-01 15:00:00,119.37,119.76,119.13,119.34,24732.0,112.0626,112.4287,111.8373,112.0345,24732.0
2024-05-01 15:30:00,119.31,119.31,117.8,118.11,72148.0,112.0063,112.0063,110.5887,110.8797,72148.0
2024-05-02 09:30:00,118.6,119.4,118.34,119.11,21393.0,111.3398,112.0908,111.0957,111.8185,21393.0
2024-05-02 10:00:00,119.1,119.1,118.41,118.74,17601.0,111.8091,111.8091,111.1614,111.4712,17601.0
2024-05-02 10:30:00,118.64,118.65,117.69,117.9,22215.0,111.3773,111.3867,110.4855,110.6826,22215.0
2024-05-02 11:00:00,117.95,118.71,117.83,118.61,16127.0,110.7295,111.443,110.6169,111.3491,16127.0
2024-05-02 11:30:00,118.59,118.97,118.46,118.67,15668.0,111.3304,111.6871,111.2083,111.4055,15668.0
2024-05-02 12:00:00,118.61,118.7,118.21,118.28,18616.0,111.3491,111.4336,110.9736,111.0393,18616.0
2024-05-02 12:30:00,118.28,118.51,118.04,118.33,18806.0,111.0393,111.2553,110.814,111.0863,18806.0
2024-05-02 13:00:00,118.28,118.36,117.6,117.6,15698.0,111.0393,111.1144,110.401,110.401,15698.0
2024-05-02 13:30:00,117.69,117.94,117.24,117.24,15592.0,110.4855,110.7202,110.063,110.063,15592.0
2024-05-02 14:00:00,117.23,117.71,117.08,117.68,14622.0,110.0536,110.5042,109.9128,110.4761,14622.0
2024-05-02 14:30:00,117.67,118.28,117.63,118.12,20011.0,110.4667,111.0393,110.4291,110.8891,20011.0
2024-05-02 15:00:00,118.18,118.24,117.74,117.79,26671.0,110.9455,111.0018,110.5324,110.5793,26671.0
2024-05-02 15:30:00,117.78,117.84,117.06,117.53,122432.0,110.57,110.6263,109.894,110.3353,122432.0
2024-05-03 09:30:00,118.09,118.86,117.96,118.72,7391.0,110.861,111.5838,110.7389,111.4524,7391.0
2024-05-03 10:00:00,118.71,118.97,118.15,118.47,17566.0,111.443,111.6871,110.9173,111.2177,17566.0
2024-05-03 10:30:00,118.41,118.45,118.24,118.32,12399.0,111.1614,111.1989,111.0018,111.0769,12399.0
2024-05-03 11:00:00,118.39,118.85,118.39,118.81,9006.0,111.1426,111.5744,111.1426,111.5369,9006.0
2024-05-03 11:30:00,118.81,119.05,118.3,118.48,22107.0,111.5369,111.7622,111.0581,111.2271,22107.0
2024-05-03 12:00:00,118.47,118.59,117.97,117.97,12386.0,111.2177,111.3304,110.7483,110.7483,12386.0
2024-05-03 12:30:00,117.95,118.29,117.95,118.2,14488.0,110.7295,111.0487,110.7295,110.9642,14488.0
2024-05-03 13:00:00,118.12,118.33,117.96,118.2,43216.0,110.8891,111.0863,110.7389,110.9642,43216.0
2024-05-03 13:30:00,118.17,118.88,118.06,118.63,16506.0,110.9361,111.6026,110.8328,111.3679,16506.0
2024-05-03 14:00:00,118.55,118.69,118.29,118.65,12071.0,111.2928,111.4242,111.0487,111.3867,12071.0
2024-05-03 14:30:00,118.65,119.04,118.65,119.01,14291.0,111.3867,111.7528,111.3867,111.7247,14291.0
2024-05-03 15:00:00,119.03,119.27,118.88,119.16,17563.0,111.7434,111.9687,111.6026,111.8655,17563.0
2024-05-03 15:30:00,119.08,119.1,118.43,118.62,78169.0,111.7904,111.8091,111.1802,111.3585,78169.0
2024-05-06 09:30:00,119.42,120.57,119.42,119.82,24636.0,112.1096,113.1892,112.1096,112.4851,24636.0
2024-05-06 10:00:00,119.95,120.99,119.91,120.51,20124.0,112.6071,113.5834,112.5696,113.1328,20124.0
2024-05-06 10:30:00,120.59,120.6,119.21,119.21,14511.0,113.2079,113.2173,111.9124,111.9124,14511.0
2024-05-06 11:00:00,119.2,119.27,118.63,118.72,11505.0,111.903,111.9687,111.3679,111.4524,11505.0
2024-05-06 11:30:00,118.66,119.04,118.64,118.98,12549.0,111.3961,111.7528,111.3773,111.6965,12549.0
2024-05-06 12:00:00,119.06,119.21,118.81,119.08,11255.0,111.7716,111.9124,111.5369,111.7904,11255.0
2024-05-06 12:30:00,118.99,119.33,118.98,119.17,13053.0,111.7059,112.0251,111.6965,111.8749,13053.0
2024-05-06 13:00:00,119.13,119.35,118.85,119.07,9732.0,111.8373,112.0438,111.5744,111.781,9732.0
2024-05-06 13:30:00,119.13,119.46,119.05,119.37,13496.0,111.8373,112.1471,111.7622,112.0626,13496.0
2024-05-06 14:00:00,119.36,119.63,119.22,119.47,20558.0,112.0532,112.3067,111.9218,112.1565,20558.0
2024-05-06 14:30:00,119.4,119.44,119.11,119.38,19210.0,112.0908,112.1283,111.8185,112.072,19210.0
2024-05-06 15:00:00,119.39,119.39,119.06,119.11,20316.0,112.0814,112.0814,111.7716,111.8185,20316.0
2024-05-06 15:30:00,119.1,119.56,119.06,119.51,99641.0,111.8091,112.241,111.7716,112.194,99641.0
2024-05-07 09:30:00,120.0,120.91,118.87,119.14,36444.0,112.6541,113.5083,111.5932,111.8467,36444.0
2024-05-07 10:00:00,118.97,119.39,118.88,119.38,25069.0,111.6871,112.0814,111.6026,112.072,25069.0
2024-05-07 10:30:00,119.4,119.4,119.11,119.28,39124.0,112.0908,112.0908,111.8185,111.9781,39124.0
2024-05-07 11:00:00,119.28,119.28,118.38,118.84,33618.0,111.9781,111.9781,111.1332,111.5651,33618.0
2024-05-07 11:30:00,118.88,118.88,118.37,118.45,20623.0,111.6026,111.6026,111.1238,111.1989,20623.0
2024-05-07 12:00:00,118.5,118.77,118.29,118.58,31806.0,111.2459,111.4993,111.0487,111.321,31806.0
2024-05-07 12:30:00,118.6,118.95,118.54,118.69,20275.0,111.3398,111.6683,111.2834,111.4242,20275.0
2024-05-07 13:00:00,118.69,119.43,118.68,119.41,24750.0,111.4242,112.1189,111.4149,112.1002,24750.0
2024-05-07 13:30:00,119.44,119.59,119.15,119.52,38727.0,112.1283,112.2691,111.8561,112.2034,38727.0
2024-05-07 14:00:00,119.58,119.78,119.55,119.71,18853.0,112.2598,112.4475,112.2316,112.3818,18853.0
2024-05-07 14:30:00,119.7,119.96,119.56,119.85,20898.0,112.3724,112.6165,112.241,112.5132,20898.0
2024-05-07 15:00:00,119.86,120.34,119.86,120.28,24070.0,112.5226,112.9732,112.5226,112.9169,24070.0
2024-05-07 15:30:00,120.27,120.38,119.84,119.88,80718.0,112.9075,113.0108,112.5038,112.5414,80718.0
2024-05-08 09:30:00,120.06,120.06,118.62,119.34,20137.0,112.7104,112.7104,111.3585,112.0345,20137.0
2024-05-08 10:00:00,119.26,119.47,119.0,119.37,10421.0,111.9594,112.1565,111.7153,112.0626,10421.0
2024-05-08 10:30:00,119.33,119.76,119.26,119.33,20021.0,112.0251,112.4287,111.9594,112.0251,20021.0
2024-05-08 11:00:00,119.4,119.86,119.28,119.64,15164.0,112.0908,112.5226,111.9781,112.3161,15164.0
2024-05-08 11:30:00,119.59,119.87,119.57,119.83,12467.0,112.2691,112.532,112.2504,112.4945,12467.0
2024-05-08 12:00:00,119.89,120.03,119.69,119.8,9062.0,112.5508,112.6822,112.363,112.4663,9062.0
2024-05-08 12:30:00,119.82,119.99,119.75,119.99,6576.0,112.4851,112.6447,112.4194,112.6447,6576.0
2024-05-08 13:00:00,119.99,120.02,119.84,119.94,4852.0,112.6447,112.6728,112.5038,112.5977,4852.0
2024-05-08 13:30:00,120.0,120.04,119.69,119.69,10930.0,112.6541,112.6916,112.363,112.363,10930.0
2024-05-08 14:00:00,119.67,119.95,119.61,119.9,13175.0,112.3443,112.6071,112.2879,112.5602,13175.0
2024-05-08 14:30:00,119.91,119.95,119.82,119.88,15143.0,112.5696,112.6071,112.4851,112.5414,15143.0
2024-05-08 15:00:00,119.86,120.09,119.85,119.91,16920.0,112.5226,112.7385,112.5132,112.5696,16920.0
2024-05-08 15:30:00,119.91,120.02,119.0,119.41,96944.0,112.5696,112.6728,111.7153,112.1002,96944.0
2024-05-09 09:30:00,119.69,120.58,119.33,119.74,39743.0,112.363,113.1985,112.0251,112.41,39743.0
2024-05-09 10:00:00,119.75,120.38,119.5,120.31,8926.0,112.4194,113.0108,112.1847,112.9451,8926.0
2024-05-09 10:30:00,120.31,120.67,120.1,120.67,12524.0,112.9451,113.283,112.7479,113.283,12524.0
2024-05-09 11:00:00,120.69,121.33,120.69,121.0,20102.0,113.3018,113.9026,113.3018,113.5928,20102.0
2024-05-09 11:30:00,121.01,121.07,120.69,120.91,11372.0,113.6022,113.6585,113.3018,113.5083,11372.0
2024-05-09 12:00:00,120.89,121.61,120.89,121.35,62649.0,113.4896,114.1655,113.4896,113.9214,62649.0
2024-05-09 12:30:00,121.35,121.36,120.83,120.98,22954.0,113.9214,113.9308,113.4332,113.5741,22954.0
2024-05-09 13:00:00,121.02,121.34,120.93,121.23,24647.0,113.6116,113.912,113.5271,113.8088,24647.0
2024-05-09 13:30:00,121.23,121.43,120.99,121.37,29730.0,113.8088,113.9965,113.5834,113.9402,29730.0
2024-05-09 14:00:00,121.34,121.49,121.17,121.4,59075.0,113.912,114.0528,113.7524,113.9683,59075.0
2024-05-09 14:30:00,121.38,121.59,121.27,121.32,26133.0,113.9496,114.1467,113.8463,113.8932,26133.0
2024-05-09 15:00:00,121.29,121.85,121.0,121.6,32526.0,113.8651,114.3908,113.5928,114.1561,32526.0
2024-05-09 15:30:00,121.6,121.75,120.97,121.32,86252.0,114.1561,114.2969,113.5647,113.8932,86252.0
2024-05-10 09:30:00,122.09,122.09,121.01,121.32,5519.0,114.6161,114.6161,113.6022,113.8932,5519.0
2024-05-10 10:00:00,121.29,121.3,120.63,120.76,8903.0,113.8651,113.8745,113.2455,113.3675,8903.0
2024-05-10 10:30:00,120.85,121.39,120.85,121.16,7607.0,113.452,113.959,113.452,113.743,7607.0
2024-05-10 11:00:00,121.37,121.45,120.88,121.18,11617.0,113.9402,114.0153,113.4802,113.7618,11617.0
2024-05-10 11:30:00,121.15,121.62,121.15,121.49,8670.0,113.7337,114.1749,113.7337,114.0528,8670.0
2024-05-10 12:00:00,121.5,121.65,121.42,121.48,6262.0,114.0622,114.203,113.9871,114.0435,6262.0
2024-05-10 12:30:00,121.48,121.75,121.31,121.56,16447.0,114.0435,114.2969,113.8839,114.1186,16447.0
2024-05-10 13:00:00,121.56,121.56,121.28,121.48,14659.0,114.1186,114.1186,113.8557,114.0435,14659.0
2024-05-10 13:30:00,121.45,121.45,120.94,120.95,17368.0,114.0153,114.0153,113.5365,113.5459,17368.0
2024-05-10 14:00:00,120.98,121.22,120.75,121.14,15946.0,113.5741,113.7994,113.3581,113.7243,15946.0
2024-05-10 14:30:00,121.13,121.28,121.05,121.05,11648.0,113.7149,113.8557,113.6398,113.6398,11648.0
2024-05-10 15:00:00,121.05,121.35,120.98,121.16,14888.0,113.6398,113.9214,113.5741,113.743,14888.0
2024-05-10 15:30:00,121.12,121.39,120.82,120.98,63421.0,113.7055,113.959,113.4239,113.5741,63421.0
2024-05-13 09:30:00,121.92,122.73,120.64,122.65,18703.0,114.4565,115.2169,113.2549,115.1418,18703.0
2024-05-13 10:00:00,122.65,122.78,121.73,121.8,21232.0,115.1418,115.2639,114.2781,114.3439,21232.0
2024-05-13 10:30:00,121.74,122.26,121.62,122.12,14419.0,114.2875,114.7757,114.1749,114.6443,14419.0
2024-05-13 11:00:00,122.12,122.48,121.95,121.95,18997.0,114.6443,114.9822,114.4847,114.4847,18997.0
2024-05-13 11:30:00,121.99,122.65,121.94,122.65,23918.0,114.5222,115.1418,114.4753,115.1418,23918.0
2024-05-13 12:00:00,122.67,122.77,122.48,122.65,17289.0,115.1606,115.2545,114.9822,115.1418,17289.0
2024-05-13 12:30:00,122.67,122.74,122.44,122.5,16119.0,115.1606,115.2263,114.9447,115.001,16119.0
2024-05-13 13:00:00,122.45,122.74,122.17,122.69,28956.0,114.9541,115.2263,114.6912,115.1794,28956.0
2024-05-13 13:30:00,122.72,123.09,122.46,122.89,30107.0,115.2075,115.5549,114.9635,115.3671,30107.0
2024-05-13 14:00:00,122.92,123.07,122.67,122.99,23672.0,115.3953,115.5361,115.1606,115.461,23672.0
2024-05-13 14:30:00,123.01,123.01,122.68,122.89,23876.0,115.4798,115.4798,115.17,115.3671,23876.0
2024-05-13 15:00:00,122.88,123.03,122.58,122.59,25460.0,115.3577,115.4986,115.0761,115.0855,25460.0
2024-05-13 15:30:00,122.52,122.85,121.7,121.93,178170.0,115.0198,115.3296,114.25,114.4659,178170.0
2024-05-14 09:30:00,121.94,122.41,120.4,120.8,6757.0,114.4753,114.9165,113.0296,113.4051,6757.0
2024-05-14 10:00:00,120.67,120.95,120.33,120.66,12684.0,113.283,113.5459,112.9638,113.2736,12684.0
2024-05-14 10:30:00,120.67,121.78,120.61,121.72,173906.0,113.283,114.3251,113.2267,114.2688,173906.0
2024-05-14 11:00:00,121.72,121.73,121.25,121.51,18945.0,114.2688,114.2781,113.8275,114.0716,18945.0
2024-05-14 11:30:00,121.57,122.03,121.43,121.68,14282.0,114.1279,114.5598,113.9965,114.2312,14282.0
2024-05-14 12:00:00,121.68,121.91,121.57,121.87,16686.0,114.2312,114.4471,114.1279,114.4096,16686.0
2024-05-14 12:30:00,121.92,122.3,121.51,121.57,20344.0,114.4565,114.8133,114.0716,114.1279,20344.0
2024-05-14 13:00:00,121.55,121.7,121.31,121.55,10024.0,114.1092,114.25,113.8839,114.1092,10024.0
2024-05-14 13:30:00,121.59,121.66,121.46,121.46,9127.0,114.1467,114.2124,114.0247,114.0247,9127.0
2024-05-14 14:00:00,121.47,121.67,120.91,120.93,9119.0,114.0341,114.2218,113.5083,113.5271,9119.0
2024-05-14 14:30:00,120.95,121.23,120.91,121.18,9634.0,113.5459,113.8088,113.5083,113.7618,9634.0
2024-05-14 15:00:00,121.2,121.24,120.92,120.94,15803.0,113.7806,113.8181,113.5177,113.5365,15803.0
2024-05-14 15:30:00,120.91,121.05,120.41,120.79,55685.0,113.5083,113.6398,113.039,113.3957,55685.0
2024-05-15 09:30:00,121.62,121.62,120.75,121.08,9237.0,114.1749,114.1749,113.3581,113.6679,9237.0
2024-05-15 10:00:00,121.14,121.77,120.99,121.37,20433.0,113.7243,114.3157,113.5834,113.9402,20433.0
2024-05-15 10:30:00,121.54,122.22,121.4,122.22,38322.0,114.0998,114.7382,113.9683,114.7382,38322.0
2024-05-15 11:00:00,122.25,122.41,121.99,122.22,16432.0,114.7663,114.9165,114.5222,114.7382,16432.0
2024-05-15 11:30:00,122.19,122.81,122.08,122.54,20104.0,114.71,115.292,114.6067,115.0386,20104.0
2024-05-15 12:00:00,122.46,122.92,122.41,122.88,17887.0,114.9635,115.3953,114.9165,115.3577,17887.0
2024-05-15 12:30:00,122.92,123.03,122.4,122.64,27869.0,115.3953,115.4986,114.9071,115.1324,27869.0
2024-05-15 13:00:00,122.7,122.83,122.4,122.4,13067.0,115.1888,115.3108,114.9071,114.9071,13067.0
2024-05-15 13:30:00,122.38,122.76,122.37,122.76,12605.0,114.8884,115.2451,114.879,115.2451,12605.0
2024-05-15 14:00:00,122.74,122.76,122.27,122.34,15801.0,115.2263,115.2451,114.7851,114.8508,15801.0
2024-05-15 14:30:00,122.31,122.44,122.03,122.25,21949.0,114.8226,114.9447,114.5598,114.7663,21949.0
2024-05-15 15:00:00,122.31,122.55,122.14,122.4,24897.0,114.8226,115.0479,114.663,114.9071,24897.0
2024-05-15 15:30:00,122.4,122.45,121.64,121.77,74641.0,114.9071,114.9541,114.1937,114.3157,74641.0
2024-05-16 09:30:00,121.43,121.43,120.67,120.71,7230.0,113.9965,113.9965,113.283,113.3206,7230.0
2024-05-16 10:00:00,120.53,120.54,119.89,120.31,15243.0,113.1516,113.161,112.5508,112.9451,15243.0
2024-05-16 10:30:00,120.36,120.36,119.82,120.02,15627.0,112.992,112.992,112.4851,112.6728,15627.0
2024-05-16 11:00:00,120.03,120.23,119.82,120.05,8365.0,112.6822,112.87,112.4851,112.701,8365.0
2024-05-16 11:30:00,120.09,120.14,119.78,119.87,8171.0,112.7385,112.7855,112.4475,112.532,8171.0
2024-05-16 12:00:00,119.88,119.92,119.53,119.85,12067.0,112.5414,112.5789,112.2128,112.5132,12067.0
2024-05-16 12:30:00,119.77,120.29,119.53,120.29,8727.0,112.4381,112.9263,112.2128,112.9263,8727.0
2024-05-16 13:00:00,120.23,120.52,120.09,120.33,10020.0,112.87,113.1422,112.7385,112.9638,10020.0
2024-05-16 13:30:00,120.44,120.79,120.4,120.77,11858.0,113.0671,113.3957,113.0296,113.3769,11858.0
2024-05-16 14:00:00,120.78,121.18,120.58,121.18,15666.0,113.3863,113.7618,113.1985,113.7618,15666.0
2024-05-16 14:30:00,121.17,121.37,120.89,121.21,13574.0,113.7524,113.9402,113.4896,113.79,13574.0
2024-05-16 15:00:00,121.1,121.14,120.53,120.54,17346.0,113.6867,113.7243,113.1516,113.161,17346.0
2024-05-16 15:30:00,120.54,120.82,120.17,120.31,111987.0,113.161,113.4239,112.8136,112.9451,111987.0
2024-05-17 09:30:00,120.2,120.2,119.65,120.09,7177.0,112.8418,112.8418,112.3255,112.7385,7177.0
2024-05-17 10:00:00,120.38,120.85,120.05,120.84,8992.0,113.0108,113.452,112.701,113.4426,8992.0
2024-05-17 10:30:00,120.77,121.12,120.73,121.03,19564.0,113.3769,113.7055,113.3394,113.621,19564.0
2024-05-17 11:00:00,121.07,121.21,120.79,120.91,21613.0,113.6585,113.79,113.3957,113.5083,21613.0
2024-05-17 11:30:00,120.87,120.89,120.5,120.57,17616.0,113.4708,113.4896,113.1234,113.1892,17616.0
2024-05-17 12:00:00,120.58,120.61,120.39,120.4,8634.0,113.1985,113.2267,113.0202,113.0296,8634.0
2024-05-17 12:30:00,120.47,120.69,120.47,120.58,12686.0,113.0953,113.3018,113.0953,113.1985,12686.0
2024-05-17 13:00:00,120.59,120.59,120.22,120.39,15801.0,113.2079,113.2079,112.8606,113.0202,15801.0
2024-05-17 13:30:00,120.41,120.45,120.16,120.18,16190.0,113.039,113.0765,112.8043,112.823,16190.0
2024-05-17 14:00:00,120.13,120.15,119.84,120.07,16341.0,112.7761,112.7949,112.5038,112.7198,16341.0
2024-05-17 14:30:00,120.07,120.21,120.01,120.11,13981.0,112.7198,112.8512,112.6634,112.7573,13981.0
2024-05-17 15:00:00,120.13,120.21,119.77,119.88,20828.0,112.7761,112.8512,112.4381,112.5414,20828.0
2024-05-17 15:30:00,119.85,120.09,119.81,119.92,115415.0,112.5132,112.7385,112.4757,112.5789,115415.0
2024-05-20 09:30:00,119.57,120.15,118.76,118.89,9278.0,112.2504,112.7949,111.49,111.612,9278.0
2024-05-20 10:00:00,118.88,118.88,118.16,118.41,11552.0,111.6026,111.6026,110.9267,111.1614,11552.0
2024-05-20 10:30:00,118.38,119.02,118.23,118.92,19967.0,111.1332,111.734,110.9924,111.6402,19967.0
2024-05-20 11:00:00,118.85,119.04,118.59,118.98,10215.0,111.5744,111.7528,111.3304,111.6965,10215.0
2024-05-20 11:30:00,118.94,119.13,118.83,118.83,5856.0,111.6589,111.8373,111.5557,111.5557,5856.0
2024-05-20 12:00:00,118.83,118.96,118.61,118.61,12675.0,111.5557,111.6777,111.3491,111.3491,12675.0
2024-05-20 12:30:00,118.68,118.72,118.54,118.59,6868.0,111.4149,111.4524,111.2834,111.3304,6868.0
2024-05-20 13:00:00,118.59,118.71,118.47,118.69,12674.0,111.3304,111.443,111.2177,111.4242,12674.0
2024-05-20 13:30:00,118.72,118.95,118.61,118.75,10511.0,111.4524,111.6683,111.3491,111.4806,10511.0
2024-05-20 14:00:00,118.77,118.78,118.55,118.73,14403.0,111.4993,111.5087,111.2928,111.4618,14403.0
2024-05-20 14:30:00,118.73,119.01,118.59,118.99,11883.0,111.4618,111.7247,111.3304,111.7059,11883.0
2024-05-20 15:00:00,118.92,119.13,118.75,118.87,20840.0,111.6402,111.8373,111.4806,111.5932,20840.0
2024-05-20 15:30:00,118.92,119.01,118.54,118.79,97524.0,111.6402,111.7247,111.2834,111.5181,97524.0
2024-05-21 09:30:00,118.59,118.7,117.82,117.98,6068.0,111.3304,111.4336,110.6075,110.7577,6068.0
2024-05-21 10:00:00,117.93,118.01,116.91,117.19,59553.0,110.7108,110.7859,109.7532,110.0161,59553.0
2024-05-21 10:30:00,117.2,117.5,116.86,117.18,23432.0,110.0255,110.3071,109.7063,110.0067,23432.0
2024-05-21 11:00:00,117.17,117.28,116.97,116.99,53825.0,109.9973,110.1006,109.8095,109.8283,53825.0
2024-05-21 11:30:00,117.0,117.03,116.46,116.61,51025.0,109.8377,109.8659,109.3308,109.4716,51025.0
2024-05-21 12:00:00,116.58,116.7,116.19,116.67,71985.0,109.4434,109.5561,109.0773,109.5279,71985.0
2024-05-21 12:30:00,116.67,116.88,116.31,116.75,21218.0,109.5279,109.725,109.1899,109.603,21218.0
2024-05-21 13:00:00,116.75,117.23,116.55,117.23,32748.0,109.603,110.0536,109.4152,110.0536,32748.0
2024-05-21 13:30:00,117.29,117.6,117.2,117.33,13136.0,110.1099,110.401,110.0255,110.1475,13136.0
2024-05-21 14:00:00,117.34,117.68,117.34,117.63,18085.0,110.1569,110.4761,110.1569,110.4291,18085.0
2024-05-21 14:30:00,117.63,117.96,117.57,117.84,22225.0,110.4291,110.7389,110.3728,110.6263,22225.0
2024-05-21 15:00:00,117.83,118.46,117.82,118.14,33462.0,110.6169,111.2083,110.6075,110.9079,33462.0
2024-05-21 15:30:00,118.15,118.2,117.47,117.59,103417.0,110.9173,110.9642,110.2789,110.3916,103417.0
2024-05-22 09:30:00,117.55,118.25,117.28,118.09,23718.0,110.354,111.0112,110.1006,110.861,23718.0
2024-05-22 10:00:00,118.1,118.44,117.53,117.86,14265.0,110.8704,111.1895,110.3353,110.6451,14265.0
2024-05-22 10:30:00,117.86,118.1,117.71,118.0,14033.0,110.6451,110.8704,110.5042,110.7765,14033.0
2024-05-22 11:00:00,118.0,118.04,117.3,117.51,11325.0,110.7765,110.814,110.1193,110.3165,11325.0
2024-05-22 11:30:00,117.5,117.99,117.3,117.69,14394.0,110.3071,110.7671,110.1193,110.4855,14394.0
2024-05-22 12:00:00,117.66,117.94,117.58,117.75,10102.0,110.4573,110.7202,110.3822,110.5418,10102.0
2024-05-22 12:30:00,117.74,117.79,117.6,117.72,6669.0,110.5324,110.5793,110.401,110.5136,6669.0
2024-05-22 13:00:00,117.74,117.75,117.52,117.57,13749.0,110.5324,110.5418,110.3259,110.3728,13749.0
2024-05-22 13:30:00,117.6,117.71,117.26,117.3,11040.0,110.401,110.5042,110.0818,110.1193,11040.0
2024-05-22 14:00:00,117.3,117.3,116.24,116.41,18107.0,110.1193,110.1193,109.1242,109.2838,18107.0
2024-05-22 14:30:00,116.41,116.52,116.05,116.44,10975.0,109.2838,109.3871,108.9459,109.312,10975.0
2024-05-22 15:00:00,116.39,116.6,116.16,116.41,11521.0,109.265,109.4622,109.0491,109.2838,11521.0
2024-05-22 15:30:00,116.44,116.95,116.43,116.95,106660.0,109.312,109.7908,109.3026,109.7908,106660.0
2024-05-23 09:30:00,116.42,117.17,115.69,116.04,23705.0,109.2932,109.9973,108.6079,108.9365,23705.0
2024-05-23 10:00:00,116.21,116.43,115.87,116.2,46229.0,109.0961,109.3026,108.7769,109.0867,46229.0
2024-05-23 10:30:00,116.28,116.68,116.22,116.65,136103.0,109.1618,109.5373,109.1054,109.5091,136103.0
2024-05-23 11:00:00,116.68,117.83,116.67,117.41,17550.0,109.5373,110.6169,109.5279,110.2226,17550.0
2024-05-23 11:30:00,117.61,117.63,117.05,117.28,29146.0,110.4104,110.4291,109.8846,110.1006,29146.0
2024-05-23 12:00:00,117.32,118.27,117.28,118.23,17077.0,110.1381,111.03,110.1006,110.9924,17077.0
2024-05-23 12:30:00,118.32,118.55,118.1,118.18,21222.0,111.0769,111.2928,110.8704,110.9455,21222.0
2024-05-23 13:00:00,118.19,118.42,118.01,118.25,17525.0,110.9549,111.1708,110.7859,111.0112,17525.0
2024-05-23 13:30:00,118.22,118.24,117.58,117.64,21887.0,110.983,111.0018,110.3822,110.4385,21887.0
2024-05-23 14:00:00,117.56,117.69,117.09,117.24,16724.0,110.3634,110.4855,109.9222,110.063,16724.0
2024-05-23 14:30:00,117.24,117.48,116.9,117.48,22803.0,110.063,110.2883,109.7438,110.2883,22803.0
2024-05-23 15:00:00,117.42,117.51,116.92,117.06,15913.0,110.232,110.3165,109.7626,109.894,15913.0
2024-05-23 15:30:00,117.03,117.45,116.89,117.38,60000.0,109.8659,110.2602,109.7344,110.1944,60000.0
2024-05-24 09:30:00,117.99,117.99,116.4,116.85,12518.0,110.7671,110.7671,109.2744,109.6969,12518.0
2024-05-24 10:00:00,116.85,116.9,116.74,116.89,1860.0,109.6969,109.7438,109.5936,109.7344,1860.0
2024-05-24 10:30:00,116.86,116.89,116.22,116.54,25602.0,109.7063,109.7344,109.1054,109.4059,25602.0
2024-05-24 11:00:00,116.62,116.74,116.17,116.37,5253.0,109.481,109.5936,109.0585,109.2463,5253.0
2024-05-24 11:30:00,116.45,116.67,116.35,116.53,9911.0,109.3214,109.5279,109.2275,109.3965,9911.0
2024-05-24 12:00:00,116.52,116.63,116.37,116.54,4210.0,109.3871,109.4903,109.2463,109.4059,4210.0
2024-05-24 12:30:00,116.5,116.5,116.18,116.26,6794.0,109.3683,109.3683,109.0679,109.143,6794.0
2024-05-24 13:00:00,116.36,116.4,116.22,116.31,14116.0,109.2369,109.2744,109.1054,109.1899,14116.0
2024-05-24 13:30:00,116.37,116.56,116.29,116.38,14299.0,109.2463,109.4246,109.1712,109.2557,14299.0
2024-05-24 14:00:00,116.44,116.5,116.11,116.42,19967.0,109.312,109.3683,109.0022,109.2932,19967.0
2024-05-24 14:30:00,116.51,116.54,116.42,116.5,3803.0,109.3777,109.4059,109.2932,109.3683,3803.0
2024-05-24 15:00:00,116.52,116.6,116.39,116.58,30174.0,109.3871,109.4622,109.265,109.4434,30174.0
2024-05-24 15:30:00,116.58,116.79,116.05,116.75,155026.0,109.4434,109.6406,108.9459,109.603,155026.0
2024-05-28 09:30:00,116.99,116.99,115.62,116.88,15801.0,109.8283,109.8283,108.5422,109.725,15801.0
2024-05-28 10:00:00,116.88,118.06,116.77,117.86,16422.0,109.725,110.8328,109.6218,110.6451,16422.0
2024-05-28 10:30:00,117.85,118.06,117.36,117.85,11964.0,110.6357,110.8328,110.1757,110.6357,11964.0
2024-05-28 11:00:00,117.9,117.97,117.2,117.63,13666.0,110.6826,110.7483,110.0255,110.4291,13666.0
2024-05-28 11:30:00,117.55,118.01,117.52,118.01,7864.0,110.354,110.7859,110.3259,110.7859,7864.0
2024-05-28 12:00:00,118.01,118.45,117.98,118.19,14330.0,110.7859,111.1989,110.7577,110.9549,14330.0
2024-05-28 12:30:00,118.25,118.32,118.09,118.19,5871.0,111.0112,111.0769,110.861,110.9549,5871.0
2024-05-28 13:00:00,118.18,118.23,117.84,117.9,12768.0,110.9455,110.9924,110.6263,110.6826,12768.0
2024-05-28 13:30:00,117.87,117.91,116.91,117.08,18248.0,110.6544,110.692,109.7532,109.9128,18248.0
2024-05-28 14:00:00,117.07,117.21,116.93,117.1,11161.0,109.9034,110.0348,109.772,109.9316,11161.0
2024-05-28 14:30:00,117.17,117.17,116.93,117.04,15125.0,109.9973,109.9973,109.772,109.8753,15125.0
2024-05-28 15:00:00,117.07,117.37,116.95,117.12,27561.0,109.9034,110.185,109.7908,109.9504,27561.0
2024-05-28 15:30:00,117.08,117.33,116.82,117.32,76866.0,109.9128,110.1475,109.6687,110.1381,76866.0
2024-05-29 09:30:00,116.41,116.62,115.54,115.54,16120.0,109.2838,109.481,108.4671,108.4671,16120.0
2024-05-29 10:00:00,115.54,115.9,115.29,115.59,13696.0,108.4671,108.805,108.2324,108.514,13696.0
2024-05-29 10:30:00,115.56,115.61,115.03,115.09,9861.0,108.4859,108.5328,107.9883,108.0446,9861.0
2024-05-29 11:00:00,115.03,115.28,114.97,115.17,4602.0,107.9883,108.223,107.932,108.1197,4602.0
2024-05-29 11:30:00,115.2,115.78,115.15,115.71,8455.0,108.1479,108.6924,108.1009,108.6267,8455.0
2024-05-29 12:00:00,115.71,116.02,115.57,115.94,7195.0,108.6267,108.9177,108.4952,108.8426,7195.0
2024-05-29 12:30:00,115.95,116.29,115.75,115.99,5346.0,108.852,109.1712,108.6642,108.8895,5346.0
2024-05-29 13:00:00,115.98,116.43,115.89,116.38,14985.0,108.8801,109.3026,108.7956,109.2557,14985.0
2024-05-29 13:30:00,116.4,116.44,115.82,116.29,25737.0,109.2744,109.312,108.7299,109.1712,25737.0
2024-05-29 14:00:00,116.26,116.69,116.19,116.59,24819.0,109.143,109.5467,109.0773,109.4528,24819.0
2024-05-29 14:30:00,116.58,116.64,116.18,116.64,26490.0,109.4434,109.4997,109.0679,109.4997,26490.0
2024-05-29 15:00:00,116.63,117.23,116.62,116.98,32398.0,109.4903,110.0536,109.481,109.8189,32398.0
2024-05-29 15:30:00,116.89,116.89,116.02,116.22,77143.0,109.7344,109.7344,108.9177,109.1054,77143.0
2024-05-30 09:30:00,116.48,116.77,114.78,114.78,10161.0,109.3495,109.6218,107.7536,107.7536,10161.0
2024-05-30 10:00:00,114.85,115.69,114.57,115.66,19640.0,107.8193,108.6079,107.5565,108.5797,19640.0
2024-05-30 10:30:00,115.66,116.17,115.29,115.77,23148.0,108.5797,109.0585,108.2324,108.683,23148.0
2024-05-30 11:00:00,115.63,116.6,115.63,116.36,14188.0,108.5516,109.4622,108.5516,109.2369,14188.0
2024-05-30 11:30:00,116.36,116.65,116.15,116.51,19371.0,109.2369,109.5091,109.0397,109.3777,19371.0
2024-05-30 12:00:00,116.54,116.81,116.45,116.67,20571.0,109.4059,109.6593,109.3214,109.5279,20571.0
2024-05-30 12:30:00,116.61,117.22,116.6,117.17,21316.0,109.4716,110.0442,109.4622,109.9973,21316.0
2024-05-30 13:00:00,117.17,117.74,117.17,117.61,25835.0,109.9973,110.5324,109.9973,110.4104,25835.0
2024-05-30 13:30:00,117.65,117.8,117.17,117.34,17122.0,110.4479,110.5887,109.9973,110.1569,17122.0
2024-05-30 14:00:00,117.37,117.4,117.03,117.06,24851.0,110.185,110.2132,109.8659,109.894,24851.0
2024-05-30 14:30:00,117.08,117.28,116.93,117.23,42704.0,109.9128,110.1006,109.772,110.0536,42704.0
2024-05-30 15:00:00,117.19,117.2,116.94,117.11,18246.0,110.0161,110.0255,109.7814,109.941,18246.0
2024-05-30 15:30:00,117.1,117.1,116.17,116.24,90478.0,109.9316,109.9316,109.0585,109.1242,90478.0
2024-05-31 09:30:00,116.93,117.13,114.94,115.13,17496.0,109.772,109.9597,107.9038,108.0822,17496.0
2024-05-31 10:00:00,115.12,115.5,114.49,115.5,21882.0,108.0728,108.4295,107.4814,108.4295,21882.0
2024-05-31 10:30:00,115.5,115.79,115.34,115.53,7555.0,108.4295,108.7018,108.2793,108.4577,7555.0
2024-05-31 11:00:00,115.49,115.49,115.16,115.35,6230.0,108.4201,108.4201,108.1103,108.2887,6230.0
2024-05-31 11:30:00,115.4,115.57,115.04,115.24,14954.0,108.3356,108.4952,107.9977,108.1854,14954.0
2024-05-31 12:00:00,115.26,115.3,114.7,115.28,12614.0,108.2042,108.2418,107.6785,108.223,12614.0
2024-05-31 12:30:00,115.28,115.33,115.19,115.28,8196.0,108.223,108.2699,108.1385,108.223,8196.0
2024-05-31 13:00:00,115.31,115.38,115.0,115.0,10608.0,108.2512,108.3169,107.9601,107.9601,10608.0
2024-05-31 13:30:00,114.99,115.33,114.9,115.02,47083.0,107.9507,108.2699,107.8663,107.9789,47083.0
2024-05-31 14:00:00,115.01,115.94,115.0,115.8,6847.0,107.9695,108.8426,107.9601,108.7112,6847.0
2024-05-31 14:30:00,115.83,116.01,115.6,115.87,9196.0,108.7393,108.9083,108.5234,108.7769,9196.0
2024-05-31 15:00:00,115.85,116.01,114.96,115.0,13215.0,108.7581,108.9083,107.9226,107.9601,13215.0
2024-05-31 15:30:00,115.0,115.18,114.53,114.7,145174.0,107.9601,108.1291,107.5189,107.6785,145174.0
2024-06-03 09:30:00,112.62,112.92,110.46,111.5,89782.0,105.7258,106.0075,103.6981,104.6744,89782.0
2024-06-03 10:00:00,111.52,112.51,111.01,112.42,28317.0,104.6932,105.6226,104.2144,105.5381,28317.0
2024-06-03 10:30:00,112.55,112.86,111.5,111.5,108976.0,105.6601,105.9511,104.6744,104.6744,108976.0
2024-06-03 11:00:00,111.64,112.16,109.81,110.0,25919.0,104.8058,105.294,103.0878,103.2662,25919.0
2024-06-03 11:30:00,109.98,110.27,109.57,109.84,17811.0,103.2474,103.5197,102.8625,103.116,17811.0
2024-06-03 12:00:00,109.84,110.13,109.34,109.84,70903.0,103.116,103.3883,102.6466,103.116,70903.0
2024-06-03 12:30:00,109.9,109.92,108.54,108.64,41614.0,103.1723,103.1911,101.8956,101.9895,41614.0
2024-06-03 13:00:00,108.69,109.13,108.41,108.56,17620.0,102.0364,102.4495,101.7735,101.9144,17620.0
2024-06-03 13:30:00,108.48,108.5,107.28,108.31,38982.0,101.8393,101.858,100.7127,101.6797,38982.0
2024-06-03 14:00:00,108.32,108.87,108.15,108.34,21476.0,101.6891,102.2054,101.5295,101.7078,21476.0
2024-06-03 14:30:00,108.34,108.34,106.99,107.01,36869.0,101.7078,101.7078,100.4405,100.4592,36869.0
2024-06-03 15:00:00,107.03,107.03,105.86,105.87,122761.0,100.478,100.478,99.3796,99.389,122761.0
2024-06-03 15:30:00,105.87,106.3,105.72,105.81,149946.0,99.389,99.7927,99.2482,99.3327,149946.0
2024-06-04 09:30:00,105.92,107.32,105.78,106.67,48070.0,99.436,100.7503,99.3045,100.1401,48070.0
2024-06-04 10:00:00,106.65,110.15,106.64,109.82,162045.0,100.1213,103.407,100.1119,103.0972,162045.0
2024-06-04 10:30:00,109.81,110.65,109.23,110.09,57411.0,103.0878,103.8764,102.5433,103.3507,57411.0
2024-06-04 11:00:00,110.09,111.4,109.65,111.31,97270.0,103.3507,104.5805,102.9376,104.496,97270.0
2024-06-04 11:30:00,111.4,111.7,110.76,110.88,84508.0,104.5805,104.8621,103.9797,104.0923,84508.0
2024-06-04 12:00:00,110.82,111.01,109.79,110.95,43585.0,104.036,104.2144,103.0691,104.1581,43585.0
2024-06-04 12:30:00,110.94,111.54,110.52,111.21,47653.0,104.1487,104.7119,103.7544,104.4021,47653.0
2024-06-04 13:00:00,111.19,111.55,110.99,111.54,38038.0,104.3834,104.7213,104.1956,104.7119,38038.0
2024-06-04 13:30:00,111.51,111.73,111.26,111.7,32313.0,104.6838,104.8903,104.4491,104.8621,32313.0
2024-06-04 14:00:00,111.68,111.72,110.82,111.39,42958.0,104.8434,104.8809,104.036,104.5711,42958.0
2024-06-04 14:30:00,111.38,111.45,111.04,111.36,30304.0,104.5617,104.6274,104.2425,104.543,30304.0
2024-06-04 15:00:00,111.4,111.62,111.09,111.4,56568.0,104.5805,104.787,104.2895,104.5805,56568.0
2024-06-04 15:30:00,111.26,111.82,110.91,111.36,142780.0,104.4491,104.9748,104.1205,104.543,142780.0
2024-06-05 09:30:00,112.07,112.97,111.97,112.6,24458.0,105.2095,106.0544,105.1156,105.7071,24458.0
2024-06-05 10:00:00,112.36,113.23,112.3,112.95,17405.0,105.4817,106.2985,105.4254,106.0356,17405.0
2024-06-05 10:30:00,113.15,114.5,113.04,114.09,40357.0,106.2234,107.4907,106.1201,107.1058,40357.0
2024-06-05 11:00:00,114.18,114.72,113.62,113.91,21587.0,107.1903,107.6973,106.6646,106.9369,21587.0
2024-06-05 11:30:00,113.84,114.01,113.7,113.73,17021.0,106.8711,107.0307,106.7397,106.7679,17021.0
2024-06-05 12:00:00,113.83,113.97,113.65,113.83,34525.0,106.8618,106.9932,106.6928,106.8618,34525.0
2024-06-05 12:30:00,113.81,113.91,113.51,113.58,16224.0,106.843,106.9369,106.5613,106.6271,16224.0
2024-06-05 13:00:00,113.58,113.76,113.21,113.33,6140.0,106.6271,106.796,106.2797,106.3924,6140.0
2024-06-05 13:30:00,113.34,113.91,113.18,113.85,24036.0,106.4018,106.9369,106.2515,106.8805,24036.0
2024-06-05 14:00:00,113.84,113.93,113.45,113.58,15475.0,106.8711,106.9556,106.505,106.6271,15475.0
2024-06-05 14:30:00,113.59,113.61,113.17,113.3,10844.0,106.6364,106.6552,106.2422,106.3642,10844.0
2024-06-05 15:00:00,113.32,113.53,112.76,112.88,13303.0,106.383,106.5801,105.8573,105.9699,13303.0
2024-06-05 15:30:00,112.93,113.81,112.83,113.81,55013.0,106.0168,106.843,105.923,106.843,55013.0
2024-06-06 09:30:00,113.71,113.97,113.32,113.97,9742.0,106.7491,106.9932,106.383,106.9932,9742.0
2024-06-06 10:00:00,114.13,114.39,113.89,114.24,13720.0,107.1434,107.3875,106.9181,107.2467,13720.0
2024-06-06 10:30:00,114.17,114.76,114.12,114.2,15517.0,107.1809,107.7348,107.134,107.2091,15517.0
2024-06-06 11:00:00,114.33,115.09,114.33,115.03,11406.0,107.3311,108.0446,107.3311,107.9883,11406.0
2024-06-06 11:30:00,115.09,115.29,114.79,115.26,3741.0,108.0446,108.2324,107.763,108.2042,3741.0
2024-06-06 12:00:00,115.29,115.32,114.55,114.57,5641.0,108.2324,108.2605,107.5377,107.5565,5641.0
2024-06-06 12:30:00,114.43,114.67,114.26,114.48,3802.0,107.425,107.6503,107.2654,107.472,3802.0
2024-06-06 13:00:00,114.48,114.84,114.45,114.76,6277.0,107.472,107.8099,107.4438,107.7348,6277.0
2024-06-06 13:30:00,114.74,114.97,114.44,114.57,6366.0,107.716,107.932,107.4344,107.5565,6366.0
2024-06-06 14:00:00,114.51,114.52,114.29,114.44,12447.0,107.5001,107.5095,107.2936,107.4344,12447.0
2024-06-06 14:30:00,114.5,114.51,113.83,113.99,21094.0,107.4907,107.5001,106.8618,107.012,21094.0
2024-06-06 15:00:00,114.02,114.14,113.17,113.18,16652.0,107.0401,107.1528,106.2422,106.2515,16652.0
2024-06-06 15:30:00,113.22,113.42,111.65,112.87,91583.0,106.2891,106.4769,104.8152,105.9605,91583.0
2024-06-07 09:30:00,111.78,113.16,110.61,113.16,7635.0,104.9372,106.2328,103.8389,106.2328,7635.0
2024-06-07 10:00:00,112.91,114.04,112.74,113.84,15502.0,105.9981,107.0589,105.8385,106.8711,15502.0
2024-06-07 10:30:00,113.77,113.77,111.83,111.88,18446.0,106.8054,106.8054,104.9842,105.0311,18446.0
2024-06-07 11:00:00,111.83,112.33,111.22,111.27,27223.0,104.9842,105.4536,104.4115,104.4585,27223.0
2024-06-07 11:30:00,111.25,111.31,110.53,110.59,20619.0,104.4397,104.496,103.7638,103.8201,20619.0
2024-06-07 12:00:00,110.5,110.78,110.19,110.75,24358.0,103.7356,103.9985,103.4446,103.9703,24358.0
2024-06-07 12:30:00,110.84,111.06,110.08,110.11,16703.0,104.0548,104.2613,103.3413,103.3695,16703.0
2024-06-07 13:00:00,110.0,110.26,109.43,110.02,27043.0,103.2662,103.5103,102.7311,103.285,27043.0
2024-06-07 13:30:00,109.9,110.17,109.48,109.61,22007.0,103.1723,103.4258,102.778,102.9001,22007.0
2024-06-07 14:00:00,109.63,109.94,109.27,109.85,28603.0,102.9189,103.2099,102.5809,103.1254,28603.0
2024-06-07 14:30:00,109.83,109.88,108.75,108.97,54200.0,103.1066,103.1536,102.0927,102.2993,54200.0
2024-06-07 15:00:00,108.97,109.16,108.33,108.37,50346.0,102.2993,102.4776,101.6984,101.736,50346.0
2024-06-07 15:30:00,108.37,108.87,107.84,108.37,143409.0,101.736,102.2054,101.2384,101.736,143409.0
2024-06-10 09:30:00,107.91,109.69,107.91,109.07,15266.0,101.3042,102.9752,101.3042,102.3931,15266.0
2024-06-10 10:00:00,109.04,110.76,109.04,110.53,20822.0,102.365,103.9797,102.365,103.7638,20822.0
2024-06-10 10:30:00,110.48,110.56,109.39,109.64,19231.0,103.7168,103.7919,102.6936,102.9283,19231.0
2024-06-10 11:00:00,109.48,110.03,109.48,109.97,40572.0,102.778,103.2944,102.778,103.238,40572.0
2024-06-10 11:30:00,109.97,110.12,109.78,110.06,15713.0,103.238,103.3789,103.0597,103.3225,15713.0
2024-06-10 12:00:00,110.06,110.46,110.01,110.12,19581.0,103.3225,103.6981,103.2756,103.3789,19581.0
2024-06-10 12:30:00,110.12,110.12,109.45,109.78,9360.0,103.3789,103.3789,102.7499,103.0597,9360.0
2024-06-10 13:00:00,109.83,110.02,109.24,109.24,21810.0,103.1066,103.285,102.5527,102.5527,21810.0
2024-06-10 13:30:00,109.11,109.52,109.07,109.07,10488.0,102.4307,102.8156,102.3931,102.3931,10488.0
2024-06-10 14:00:00,109.03,109.5,108.79,109.47,15826.0,102.3556,102.7968,102.1303,102.7687,15826.0
2024-06-10 14:30:00,109.5,109.71,109.33,109.71,8802.0,102.7968,102.994,102.6372,102.994,8802.0
2024-06-10 15:00:00,109.76,109.86,109.53,109.53,13955.0,103.0409,103.1348,102.825,102.825,13955.0
2024-06-10 15:30:00,109.56,109.86,109.12,109.14,38925.0,102.8531,103.1348,102.4401,102.4589,38925.0
2024-06-11 09:30:00,109.21,109.42,107.96,108.61,14222.0,102.5246,102.7217,101.3511,101.9613,14222.0
2024-06-11 10:00:00,108.86,110.17,108.85,109.74,14926.0,102.196,103.4258,102.1866,103.0221,14926.0
2024-06-11 10:30:00,109.54,110.29,109.54,109.98,14786.0,102.8344,103.5385,102.8344,103.2474,14786.0
2024-06-11 11:00:00,110.09,110.1,109.23,109.76,32093.0,103.3507,103.3601,102.5433,103.0409,32093.0
2024-06-11 11:30:00,109.82,109.94,109.34,109.34,11981.0,103.0972,103.2099,102.6466,102.6466,11981.0
2024-06-11 12:00:00,109.27,110.14,109.19,110.14,18341.0,102.5809,103.3976,102.5058,103.3976,18341.0
2024-06-11 12:30:00,110.16,110.54,109.92,110.5,11479.0,103.4164,103.7732,103.1911,103.7356,11479.0
2024-06-11 13:00:00,110.5,110.75,110.34,110.35,13082.0,103.7356,103.9703,103.5854,103.5948,13082.0
2024-06-11 13:30:00,110.32,110.35,109.93,110.22,14238.0,103.5666,103.5948,103.2005,103.4727,14238.0
2024-06-11 14:00:00,110.22,110.53,110.17,110.51,18124.0,103.4727,103.7638,103.4258,103.745,18124.0
2024-06-11 14:30:00,110.51,110.56,110.26,110.43,23516.0,103.745,103.7919,103.5103,103.6699,23516.0
2024-06-11 15:00:00,110.48,110.65,110.17,110.18,18950.0,103.7168,103.8764,103.4258,103.4352,18950.0
2024-06-11 15:30:00,110.06,110.43,109.61,109.97,47662.0,103.3225,103.6699,102.9001,103.238,47662.0
2024-06-12 09:30:00,110.23,110.76,109.18,109.48,29637.0,103.4821,103.9797,102.4964,102.778,29637.0
2024-06-12 10:00:00,109.42,109.9,109.06,109.37,19459.0,102.7217,103.1723,102.3838,102.6748,19459.0
2024-06-12 10:30:00,109.09,109.09,108.21,108.9,18029.0,102.4119,102.4119,101.5858,102.2336,18029.0
2024-06-12 11:00:00,108.79,108.83,108.18,108.7,19624.0,102.1303,102.1678,101.5576,102.0458,19624.0
2024-06-12 11:30:00,108.7,109.0,108.42,108.91,20650.0,102.0458,102.3274,101.7829,102.2429,20650.0
2024-06-12 12:00:00,108.9,109.65,108.77,109.6,13673.0,102.2336,102.9376,102.1115,102.8907,13673.0
2024-06-12 12:30:00,109.66,109.66,108.85,109.18,8871.0,102.947,102.947,102.1866,102.4964,8871.0
2024-06-12 13:00:00,109.26,109.54,109.24,109.41,10597.0,102.5715,102.8344,102.5527,102.7123,10597.0
2024-06-12 13:30:00,109.41,109.51,109.32,109.45,12025.0,102.7123,102.8062,102.6278,102.7499,12025.0
2024-06-12 14:00:00,109.23,109.42,108.86,109.19,21298.0,102.5433,102.7217,102.196,102.5058,21298.0
2024-06-12 14:30:00,109.21,109.31,108.22,108.5,14950.0,102.5246,102.6185,101.5952,101.858,14950.0
2024-06-12 15:00:00,108.39,108.87,108.02,108.67,16049.0,101.7548,102.2054,101.4074,102.0176,16049.0
2024-06-12 15:30:00,108.68,108.71,107.88,108.23,48182.0,102.027,102.0552,101.276,101.6046,48182.0
2024-06-13 09:30:00,108.96,110.0,107.8,107.8,10018.0,102.2899,103.2662,101.2009,101.2009,10018.0
2024-06-13 10:00:00,107.83,107.83,107.11,107.64,14935.0,101.2291,101.2291,100.5531,101.0507,14935.0
2024-06-13 10:30:00,107.6,108.55,107.33,108.09,18826.0,101.0131,101.905,100.7597,101.4731,18826.0
2024-06-13 11:00:00,108.12,108.25,107.86,107.97,8890.0,101.5013,101.6233,101.2572,101.3605,8890.0
2024-06-13 11:30:00,107.93,108.9,107.87,108.52,27054.0,101.3229,102.2336,101.2666,101.8768,27054.0
2024-06-13 12:00:00,108.36,108.36,107.8,107.84,8507.0,101.7266,101.7266,101.2009,101.2384,8507.0
2024-06-13 12:30:00,107.74,108.11,107.61,107.75,14108.0,101.1446,101.4919,101.0225,101.1539,14108.0
2024-06-13 13:00:00,107.62,107.72,107.25,107.26,11537.0,101.0319,101.1258,100.6846,100.6939,11537.0
2024-06-13 13:30:00,107.2,107.42,107.13,107.42,13056.0,100.6376,100.8442,100.5719,100.8442,13056.0
2024-06-13 14:00:00,107.36,107.95,107.26,107.34,12988.0,100.7878,101.3417,100.6939,100.769,12988.0
2024-06-13 14:30:00,107.35,107.49,107.13,107.32,25616.0,100.7784,100.9099,100.5719,100.7503,25616.0
2024-06-13 15:00:00,107.27,107.45,107.06,107.06,25618.0,100.7033,100.8723,100.5062,100.5062,25618.0
2024-06-13 15:30:00,107.1,107.36,106.76,107.24,80384.0,100.5437,100.7878,100.2246,100.6752,80384.0
2024-06-14 09:30:00,106.37,106.64,105.15,105.32,10063.0,99.8584,100.1119,98.7131,98.8727,10063.0
2024-06-14 10:00:00,105.27,105.59,105.1,105.17,18802.0,98.8258,99.1262,98.6662,98.7319,18802.0
2024-06-14 10:30:00,105.17,106.99,104.91,106.93,24098.0,98.7319,100.4405,98.4878,100.3841,24098.0
2024-06-14 11:00:00,106.9,107.23,106.42,106.42,9020.0,100.356,100.6658,99.9054,99.9054,9020.0
2024-06-14 11:30:00,106.39,106.51,106.05,106.34,5625.0,99.8772,99.9899,99.558,99.8303,5625.0
2024-06-14 12:00:00,106.34,106.38,105.97,106.13,3478.0,99.8303,99.8678,99.4829,99.6331,3478.0
2024-06-14 12:30:00,106.07,106.07,105.89,105.98,1882.0,99.5768,99.5768,99.4078,99.4923,1882.0
2024-06-14 13:00:00,106.04,106.61,106.0,106.47,7660.0,99.5486,100.0837,99.5111,99.9523,7660.0
2024-06-14 13:30:00,106.62,106.82,106.5,106.52,7892.0,100.0931,100.2809,99.9805,99.9992,7892.0
2024-06-14 14:00:00,106.47,106.48,106.09,106.22,7914.0,99.9523,99.9617,99.5956,99.7176,7914.0
2024-06-14 14:30:00,106.25,107.19,106.24,107.06,6583.0,99.7458,100.6282,99.7364,100.5062,6583.0
2024-06-14 15:00:00,106.95,107.13,106.07,106.28,10731.0,100.4029,100.5719,99.5768,99.7739,10731.0
2024-06-14 15:30:00,106.16,106.52,106.11,106.23,47208.0,99.6613,99.9992,99.6143,99.727,47208.0
2024-06-17 09:30:00,105.79,106.6,105.75,106.27,11518.0,99.3139,100.0743,99.2764,99.7645,11518.0
2024-06-17 10:00:00,106.24,106.24,105.41,105.76,11449.0,99.7364,99.7364,98.9572,99.2858,11449.0
2024-06-17 10:30:00,105.67,106.28,105.64,106.09,14221.0,99.2013,99.7739,99.1731,99.5956,14221.0
2024-06-17 11:00:00,106.01,106.21,105.85,106.02,10925.0,99.5205,99.7082,99.3703,99.5299,10925.0
2024-06-17 11:30:00,106.1,106.57,106.04,106.48,10326.0,99.605,100.0462,99.5486,99.9617,10326.0
2024-06-17 12:00:00,106.52,106.7,106.32,106.55,14938.0,99.9992,100.1682,99.8115,100.0274,14938.0
2024-06-17 12:30:00,106.57,107.11,106.57,107.1,7029.0,100.0462,100.5531,100.0462,100.5437,7029.0
2024-06-17 13:00:00,107.1,107.18,106.96,107.03,12438.0,100.5437,100.6188,100.4123,100.478,12438.0
2024-06-17 13:30:00,107.01,107.27,106.93,107.27,22954.0,100.4592,100.7033,100.3841,100.7033,22954.0
2024-06-17 14:00:00,107.26,107.74,107.05,107.69,21551.0,100.6939,101.1446,100.4968,101.0976,21551.0
2024-06-17 14:30:00,107.69,107.86,107.56,107.86,20799.0,101.0976,101.2572,100.9756,101.2572,20799.0
2024-06-17 15:00:00,107.84,108.02,107.7,107.71,28227.0,101.2384,101.4074,101.107,101.1164,28227.0
2024-06-17 15:30:00,107.67,108.38,107.53,108.38,94796.0,101.0788,101.7454,100.9474,101.7454,94796.0
2024-06-18 09:30:00,108.31,110.07,108.3,109.51,14495.0,101.6797,103.3319,101.6703,102.8062,14495.0
2024-06-18 10:00:00,109.52,109.76,109.2,109.72,15290.0,102.8156,103.0409,102.5152,103.0034,15290.0
2024-06-18 10:30:00,109.8,110.11,109.49,109.5,11802.0,103.0785,103.3695,102.7874,102.7968,11802.0
2024-06-18 11:00:00,109.63,110.27,109.52,109.8,7340.0,102.9189,103.5197,102.8156,103.0785,7340.0
2024-06-18 11:30:00,109.95,110.22,109.48,109.48,7245.0,103.2193,103.4727,102.778,102.778,7245.0
2024-06-18 12:00:00,109.51,109.66,109.36,109.58,9609.0,102.8062,102.947,102.6654,102.8719,9609.0
2024-06-18 12:30:00,109.55,109.79,109.54,109.6,12471.0,102.8438,103.0691,102.8344,102.8907,12471.0
2024-06-18 13:00:00,109.6,109.6,108.76,108.77,25610.0,102.8907,102.8907,102.1021,102.1115,25610.0
2024-06-18 13:30:00,108.71,108.73,108.1,108.32,27750.0,102.0552,102.074,101.4825,101.6891,27750.0
2024-06-18 14:00:00,108.38,108.75,108.14,108.69,30533.0,101.7454,102.0927,101.5201,102.0364,30533.0
2024-06-18 14:30:00,108.77,109.07,108.58,109.07,38742.0,102.1115,102.3931,101.9331,102.3931,38742.0
2024-06-18 15:00:00,109.1,109.13,108.39,108.54,40200.0,102.4213,102.4495,101.7548,101.8956,40200.0
2024-06-18 15:30:00,108.54,108.92,108.06,108.2,53865.0,101.8956,102.2523,101.445,101.5764,53865.0
2024-06-20 09:30:00,108.04,109.8,108.04,109.46,31826.0,101.4262,103.0785,101.4262,102.7593,31826.0
2024-06-20 10:00:00,109.54,110.42,109.39,110.03,26596.0,102.8344,103.6605,102.6936,103.2944,26596.0
2024-06-20 10:30:00,110.08,110.08,109.45,109.48,20291.0,103.3413,103.3413,102.7499,102.778,20291.0
2024-06-20 11:00:00,109.62,109.95,109.55,109.64,17650.0,102.9095,103.2193,102.8438,102.9283,17650.0
2024-06-20 11:30:00,109.63,109.63,109.16,109.36,35680.0,102.9189,102.9189,102.4776,102.6654,35680.0
2024-06-20 12:00:00,109.35,109.44,108.77,108.78,20906.0,102.656,102.7405,102.1115,102.1209,20906.0
2024-06-20 12:30:00,108.71,108.98,108.5,108.8,40463.0,102.0552,102.3087,101.858,102.1397,40463.0
2024-06-20 13:00:00,108.78,108.78,108.17,108.17,26240.0,102.1209,102.1209,101.5482,101.5482,26240.0
2024-06-20 13:30:00,108.12,108.3,107.98,108.04,18381.0,101.5013,101.6703,101.3699,101.4262,18381.0
2024-06-20 14:00:00,107.89,108.0,107.12,107.55,23845.0,101.2854,101.3886,100.5625,100.9662,23845.0
2024-06-20 14:30:00,107.59,107.79,107.48,107.72,11238.0,101.0037,101.1915,100.9005,101.1258,11238.0
2024-06-20 15:00:00,107.59,107.64,107.38,107.55,24047.0,101.0037,101.0507,100.8066,100.9662,24047.0
2024-06-20 15:30:00,107.55,108.19,107.53,107.87,52077.0,100.9662,101.567,100.9474,101.2666,52077.0
2024-06-21 09:30:00,107.31,109.39,107.31,108.65,48740.0,100.7409,102.6936,100.7409,101.9989,48740.0
2024-06-21 10:00:00,108.82,108.91,107.82,108.17,31680.0,102.1584,102.2429,101.2197,101.5482,31680.0
2024-06-21 10:30:00,108.29,108.47,107.9,108.17,30890.0,101.6609,101.8299,101.2948,101.5482,30890.0
2024-06-21 11:00:00,108.08,108.34,107.94,107.95,36380.0,101.4637,101.7078,101.3323,101.3417,36380.0
2024-06-21 11:30:00,107.94,108.81,107.87,108.81,44264.0,101.3323,102.1491,101.2666,102.1491,44264.0
2024-06-21 12:00:00,108.63,109.0,108.33,108.63,27495.0,101.9801,102.3274,101.6984,101.9801,27495.0
2024-06-21 12:30:00,108.57,108.75,108.36,108.61,17481.0,101.9238,102.0927,101.7266,101.9613,17481.0
2024-06-21 13:00:00,108.54,108.54,108.0,108.11,21052.0,101.8956,101.8956,101.3886,101.4919,21052.0
2024-06-21 13:30:00,108.11,108.11,107.62,107.7,28381.0,101.4919,101.4919,101.0319,101.107,28381.0
2024-06-21 14:00:00,107.67,108.44,107.67,108.15,30560.0,101.0788,101.8017,101.0788,101.5295,30560.0
2024-06-21 14:30:00,108.1,108.28,107.89,108.14,28752.0,101.4825,101.6515,101.2854,101.5201,28752.0
2024-06-21 15:00:00,108.2,108.23,107.68,107.68,21919.0,101.5764,101.6046,101.0882,101.0882,21919.0
2024-06-21 15:30:00,107.75,107.8,106.54,106.75,202313.0,101.1539,101.2009,100.018,100.2152,202313.0
2024-06-24 09:30:00,107.61,109.63,106.99,109.63,9705.0,101.0225,102.9189,100.4405,102.9189,9705.0
2024-06-24 10:00:00,109.54,109.74,108.95,109.09,17665.0,102.8344,103.0221,102.2805,102.4119,17665.0
2024-06-24 10:30:00,109.22,109.89,108.94,109.03,15479.0,102.534,103.1629,102.2711,102.3556,15479.0
2024-06-24 11:00:00,109.12,109.48,108.64,108.65,8226.0,102.4401,102.778,101.9895,101.9989,8226.0
2024-06-24 11:30:00,108.66,108.9,108.32,108.59,7669.0,102.0082,102.2336,101.6891,101.9425,7669.0
2024-06-24 12:00:00,108.52,108.71,108.04,108.05,7892.0,101.8768,102.0552,101.4262,101.4356,7892.0
2024-06-24 12:30:00,108.14,108.53,108.0,108.43,4222.0,101.5201,101.8862,101.3886,101.7923,4222.0
2024-06-24 13:00:00,108.48,108.48,107.6,107.83,11667.0,101.8393,101.8393,101.0131,101.2291,11667.0
2024-06-24 13:30:00,107.9,108.09,107.43,107.44,9571.0,101.2948,101.4731,100.8535,100.8629,9571.0
2024-06-24 14:00:00,107.42,108.24,107.41,108.04,18421.0,100.8442,101.614,100.8348,101.4262,18421.0
2024-06-24 14:30:00,107.95,108.23,107.94,108.16,15421.0,101.3417,101.6046,101.3323,101.5389,15421.0
2024-06-24 15:00:00,108.2,108.28,107.81,107.99,18559.0,101.5764,101.6515,101.2103,101.3793,18559.0
2024-06-24 15:30:00,108.04,108.64,107.95,108.63,106927.0,101.4262,101.9895,101.3417,101.9801,106927.0
2024-06-25 09:30:00,108.24,108.72,106.51,107.17,43639.0,101.614,102.0646,99.9899,100.6095,43639.0
2024-06-25 10:00:00,107.14,107.21,106.39,106.45,8095.0,100.5813,100.647,99.8772,99.9335,8095.0
2024-06-25 10:30:00,106.55,106.64,106.26,106.51,9414.0,100.0274,100.1119,99.7552,99.9899,9414.0
2024-06-25 11:00:00,106.46,106.54,105.97,106.26,10207.0,99.9429,100.018,99.4829,99.7552,10207.0
2024-06-25 11:30:00,106.16,106.4,105.54,105.69,13657.0,99.6613,99.8866,99.0792,99.2201,13657.0
2024-06-25 12:00:00,105.75,105.89,105.39,105.66,19624.0,99.2764,99.4078,98.9384,99.1919,19624.0
2024-06-25 12:30:00,105.6,106.45,105.6,106.35,51308.0,99.1356,99.9335,99.1356,99.8397,51308.0
2024-06-25 13:00:00,106.27,106.6,105.65,106.53,30220.0,99.7645,100.0743,99.1825,100.0086,30220.0
2024-06-25 13:30:00,106.67,106.67,106.32,106.43,41580.0,100.1401,100.1401,99.8115,99.9148,41580.0
2024-06-25 14:00:00,106.42,107.38,106.36,107.3,46967.0,99.9054,100.8066,99.849,100.7315,46967.0
2024-06-25 14:30:00,107.31,108.17,107.05,108.02,29442.0,100.7409,101.5482,100.4968,101.4074,29442.0
2024-06-25 15:00:00,107.92,109.49,107.92,109.14,68487.0,101.3135,102.7874,101.3135,102.4589,68487.0
2024-06-25 15:30:00,109.15,109.4,108.79,109.3,195421.0,102.4682,102.7029,102.1303,102.6091,195421.0
2024-06-26 09:30:00,108.53,108.66,107.72,107.84,29438.0,101.8862,102.0082,101.1258,101.2384,29438.0
2024-06-26 10:00:00,107.95,108.4,107.78,108.1,23038.0,101.3417,101.7642,101.1821,101.4825,23038.0
2024-06-26 10:30:00,108.06,108.41,107.93,108.18,17027.0,101.445,101.7735,101.3229,101.5576,17027.0
2024-06-26 11:00:00,108.0,108.13,107.29,107.61,18783.0,101.3886,101.5107,100.7221,101.0225,18783.0
2024-06-26 11:30:00,107.61,107.81,107.46,107.53,10794.0,101.0225,101.2103,100.8817,100.9474,10794.0
2024-06-26 12:00:00,107.61,107.61,106.89,107.03,23781.0,101.0225,101.0225,100.3466,100.478,23781.0
2024-06-26 12:30:00,107.04,107.56,106.87,107.56,10810.0,100.4874,100.9756,100.3278,100.9756,10810.0
2024-06-26 13:00:00,107.56,107.57,107.17,107.25,13336.0,100.9756,100.985,100.6095,100.6846,13336.0
2024-06-26 13:30:00,107.24,107.46,106.98,107.13,18346.0,100.6752,100.8817,100.4311,100.5719,18346.0
2024-06-26 14:00:00,107.11,107.11,106.32,106.59,17084.0,100.5531,100.5531,99.8115,100.065,17084.0
2024-06-26 14:30:00,106.53,106.53,105.88,105.91,19490.0,100.0086,100.0086,99.3984,99.4266,19490.0
2024-06-26 15:00:00,105.76,106.68,105.64,106.49,38229.0,99.2858,100.1495,99.1731,99.9711,38229.0
2024-06-26 15:30:00,106.49,106.82,106.03,106.25,129509.0,99.9711,100.2809,99.5392,99.7458,129509.0
2024-06-27 09:30:00,106.09,106.93,105.37,106.4,29454.0,99.5956,100.3841,98.9196,99.8866,29454.0
2024-06-27 10:00:00,106.5,107.03,106.35,106.84,16943.0,99.9805,100.478,99.8397,100.2997,16943.0
2024-06-27 10:30:00,106.83,107.06,106.57,106.57,9375.0,100.2903,100.5062,100.0462,100.0462,9375.0
2024-06-27 11:00:00,106.55,107.15,106.48,106.95,6073.0,100.0274,100.5907,99.9617,100.4029,6073.0
2024-06-27 11:30:00,106.76,106.76,106.47,106.68,8509.0,100.2246,100.2246,99.9523,100.1495,8509.0
2024-06-27 12:00:00,106.59,107.07,106.53,106.9,10054.0,100.065,100.5156,100.0086,100.356,10054.0
2024-06-27 12:30:00,106.9,106.98,106.31,106.78,11850.0,100.356,100.4311,99.8021,100.2433,11850.0
2024-06-27 13:00:00,106.81,106.81,106.4,106.57,8740.0,100.2715,100.2715,99.8866,100.0462,8740.0
2024-06-27 13:30:00,106.55,106.59,106.22,106.32,15691.0,100.0274,100.065,99.7176,99.8115,15691.0
2024-06-27 14:00:00,106.36,106.36,106.04,106.1,18949.0,99.849,99.849,99.5486,99.605,18949.0
2024-06-27 14:30:00,106.09,106.27,106.02,106.19,13064.0,99.5956,99.7645,99.5299,99.6894,13064.0
2024-06-27 15:00:00,106.17,106.39,106.01,106.15,14082.0,99.6707,99.8772,99.5205,99.6519,14082.0
2024-06-27 15:30:00,106.09,106.23,105.86,106.15,66812.0,99.5956,99.727,99.3796,99.6519,66812.0
2024-06-28 09:30:00,106.08,107.55,106.08,107.5,21635.0,99.5862,100.9662,99.5862,100.9193,21635.0
2024-06-28 10:00:00,107.33,107.33,106.96,107.2,17174.0,100.7597,100.7597,100.4123,100.6376,17174.0
2024-06-28 10:30:00,107.11,107.45,107.05,107.45,8004.0,100.5531,100.8723,100.4968,100.8723,8004.0
2024-06-28 11:00:00,107.47,107.61,106.7,106.7,9981.0,100.8911,101.0225,100.1682,100.1682,9981.0
2024-06-28 11:30:00,106.64,107.03,106.63,106.75,10267.0,100.1119,100.478,100.1025,100.2152,10267.0
2024-06-28 12:00:00,106.75,106.96,106.45,106.54,9038.0,100.2152,100.4123,99.9335,100.018,9038.0
2024-06-28 12:30:00,106.54,107.09,106.35,107.08,10934.0,100.018,100.5344,99.8397,100.525,10934.0
2024-06-28 13:00:00,107.11,107.6,107.11,107.32,14449.0,100.5531,101.0131,100.5531,100.7503,14449.0
2024-06-28 13:30:00,107.4,107.46,106.95,107.35,13245.0,100.8254,100.8817,100.4029,100.7784,13245.0
2024-06-28 14:00:00,107.34,107.42,107.19,107.37,13112.0,100.769,100.8442,100.6282,100.7972,13112.0
2024-06-28 14:30:00,107.34,107.54,107.2,107.53,19297.0,100.769,100.9568,100.6376,100.9474,19297.0
2024-06-28 15:00:00,107.51,107.83,107.13,107.33,28017.0,100.9286,101.2291,100.5719,100.7597,28017.0
2024-06-28 15:30:00,107.33,107.78,107.03,107.65,72426.0,100.7597,101.1821,100.478,101.0601,72426.0
2024-07-01 09:30:00,107.58,108.19,107.19,107.48,17614.0,100.9944,101.567,100.6282,100.9005,17614.0
2024-07-01 10:00:00,107.51,107.98,106.9,107.32,19731.0,100.9286,101.3699,100.356,100.7503,19731.0
2024-07-01 10:30:00,107.22,107.85,107.22,107.71,32134.0,100.6564,101.2478,100.6564,101.1164,32134.0
2024-07-01 11:00:00,107.71,107.89,107.57,107.83,15330.0,101.1164,101.2854,100.985,101.2291,15330.0
2024-07-01 11:30:00,107.83,107.87,107.34,107.63,31810.0,101.2291,101.2666,100.769,101.0413,31810.0
2024-07-01 12:00:00,107.63,108.89,107.52,108.64,27005.0,101.0413,102.2242,100.938,101.9895,27005.0
2024-07-01 12:30:00,108.64,108.96,108.51,108.56,17259.0,101.9895,102.2899,101.8674,101.9144,17259.0
2024-07-01 13:00:00,108.46,108.65,108.23,108.52,12403.0,101.8205,101.9989,101.6046,101.8768,12403.0
2024-07-01 13:30:00,108.61,108.71,108.34,108.43,11097.0,101.9613,102.0552,101.7078,101.7923,11097.0
2024-07-01 14:00:00,108.43,108.68,108.28,108.33,14086.0,101.7923,102.027,101.6515,101.6984,14086.0
2024-07-01 14:30:00,108.35,108.38,108.06,108.21,16344.0,101.7172,101.7454,101.445,101.5858,16344.0
2024-07-01 15:00:00,108.25,108.29,107.91,107.91,14578.0,101.6233,101.6609,101.3042,101.3042,14578.0
2024-07-01 15:30:00,107.95,108.42,107.95,108.4,32634.0,101.3417,101.7829,101.3417,101.7642,32634.0
2024-07-02 09:30:00,108.44,109.67,107.98,108.98,16667.0,101.8017,102.9564,101.3699,102.3087,16667.0
2024-07-02 10:00:00,108.73,109.45,108.73,109.31,13007.0,102.074,102.7499,102.074,102.6185,13007.0
2024-07-02 10:30:00,109.45,109.69,109.29,109.48,11688.0,102.7499,102.9752,102.5997,102.778,11688.0
2024-07-02 11:00:00,109.52,109.52,108.33,108.51,12927.0,102.8156,102.8156,101.6984,101.8674,12927.0
2024-07-02 11:30:00,108.47,108.89,108.11,108.59,15783.0,101.8299,102.2242,101.4919,101.9425,15783.0
2024-07-02 12:00:00,108.65,108.65,107.68,108.15,16771.0,101.9989,101.9989,101.0882,101.5295,16771.0
2024-07-02 12:30:00,108.22,108.42,107.99,108.01,6939.0,101.5952,101.7829,101.3793,101.398,6939.0
2024-07-02 13:00:00,107.92,108.04,107.38,107.54,16367.0,101.3135,101.4262,100.8066,100.9568,16367.0
2024-07-02 13:30:00,107.5,108.46,107.43,108.37,14926.0,100.9193,101.8205,100.8535,101.736,14926.0
2024-07-02 14:00:00,108.06,108.06,107.36,107.83,39512.0,101.445,101.445,100.7878,101.2291,39512.0
2024-07-02 14:30:00,107.79,107.81,106.87,107.45,23683.0,101.1915,101.2103,100.3278,100.8723,23683.0
2024-07-02 15:00:00,107.41,107.65,107.23,107.47,40252.0,100.8348,101.0601,100.6658,100.8911,40252.0
2024-07-02 15:30:00,107.47,107.75,106.97,107.52,67602.0,100.8911,101.1539,100.4217,100.938,67602.0
2024-07-03 09:30:00,108.03,108.12,107.42,107.53,56338.0,101.4168,101.5013,100.8442,100.9474,56338.0
2024-07-03 10:00:00,107.32,107.84,107.1,107.33,14702.0,100.7503,101.2384,100.5437,100.7597,14702.0
2024-07-03 10:30:00,107.48,107.81,107.16,107.25,14011.0,100.9005,101.2103,100.6001,100.6846,14011.0
2024-07-03 11:00:00,107.23,107.44,106.69,107.01,47488.0,100.6658,100.8629,100.1588,100.4592,47488.0
2024-07-03 11:30:00,106.97,107.26,106.96,107.0,11587.0,100.4217,100.6939,100.4123,100.4499,11587.0
2024-07-03 12:00:00,107.0,107.18,106.83,106.84,10488.0,100.4499,100.6188,100.2903,100.2997,10488.0
2024-07-03 12:30:00,106.88,106.88,105.16,105.68,70771.0,100.3372,100.3372,98.7225,99.2107,70771.0
2024-07-05 09:30:00,106.67,107.34,105.15,105.6,23647.0,100.1401,100.769,98.7131,99.1356,23647.0
2024-07-05 10:00:00,105.73,106.57,105.65,106.19,57987.0,99.2576,100.0462,99.1825,99.6894,57987.0
2024-07-05 10:30:00,106.1,106.48,105.87,106.24,12867.0,99.605,99.9617,99.389,99.7364,12867.0
2024-07-05 11:00:00,106.24,106.41,106.09,106.11,9564.0,99.7364,99.896,99.5956,99.6143,9564.0
2024-07-05 11:30:00,106.1,106.41,105.95,106.29,10601.0,99.605,99.896,99.4641,99.7833,10601.0
2024-07-05 12:00:00,106.35,106.69,106.1,106.5,86371.0,99.8397,100.1588,99.605,99.9805,86371.0
2024-07-05 12:30:00,106.5,106.64,106.48,106.48,8471.0,99.9805,100.1119,99.9617,99.9617,8471.0
2024-07-05 13:00:00,106.53,106.67,106.46,106.49,13764.0,100.0086,100.1401,99.9429,99.9711,13764.0
2024-07-05 13:30:00,106.49,106.61,106.36,106.5,21250.0,99.9711,100.0837,99.849,99.9805,21250.0
2024-07-05 14:00:00,106.5,106.66,106.48,106.5,20050.0,99.9805,100.1307,99.9617,99.9805,20050.0
2024-07-05 14:30:00,106.5,106.63,106.48,106.6,28670.0,99.9805,100.1025,99.9617,100.0743,28670.0
2024-07-05 15:00:00,106.55,106.58,106.39,106.52,75288.0,100.0274,100.0556,99.8772,99.9992,75288.0
2024-07-05 15:30:00,106.48,107.0,106.46,106.98,167416.0,99.9617,100.4499,99.9429,100.4311,167416.0
2024-07-08 09:30:00,107.0,108.17,106.87,108.17,12601.0,100.4499,101.5482,100.3278,101.5482,12601.0
2024-07-08 10:00:00,108.17,108.51,107.87,108.48,11084.0,101.5482,101.8674,101.2666,101.8393,11084.0
2024-07-08 10:30:00,108.44,108.72,107.84,107.94,19066.0,101.8017,102.0646,101.2384,101.3323,19066.0
2024-07-08 11:00:00,108.0,108.96,107.95,108.85,18316.0,101.3886,102.2899,101.3417,102.1866,18316.0
2024-07-08 11:30:00,108.8,109.19,108.6,109.16,31512.0,102.1397,102.5058,101.9519,102.4776,31512.0
2024-07-08 12:00:00,109.16,109.45,108.82,109.33,23472.0,102.4776,102.7499,102.1584,102.6372,23472.0
2024-07-08 12:30:00,109.37,109.55,109.22,109.39,25389.0,102.6748,102.8438,102.534,102.6936,25389.0
2024-07-08 13:00:00,109.42,109.92,109.22,109.48,17400.0,102.7217,103.1911,102.534,102.778,17400.0
2024-07-08 13:30:00,109.5,109.68,109.26,109.54,10747.0,102.7968,102.9658,102.5715,102.8344,10747.0
2024-07-08 14:00:00,109.54,109.9,109.48,109.87,13169.0,102.8344,103.1723,102.778,103.1442,13169.0
2024-07-08 14:30:00,109.84,110.17,109.66,110.12,19952.0,103.116,103.4258,102.947,103.3789,19952.0
2024-07-08 15:00:00,110.21,110.3,109.98,110.1,17970.0,103.4634,103.5478,103.2474,103.3601,17970.0
2024-07-08 15:30:00,110.05,110.48,109.69,109.69,201083.0,103.3132,103.7168,102.9752,102.9752,201083.0
2024-07-09 09:30:00,109.61,111.87,109.35,110.68,29475.0,102.9001,105.0217,102.656,103.9046,29475.0
2024-07-09 10:00:00,110.98,111.9,110.55,111.8,25680.0,104.1862,105.0499,103.7825,104.956,25680.0
2024-07-09 10:30:00,111.72,111.81,111.34,111.5,41152.0,104.8809,104.9654,104.5242,104.6744,41152.0
2024-07-09 11:00:00,111.54,112.19,111.53,112.1,21473.0,104.7119,105.3221,104.7026,105.2377,21473.0
2024-07-09 11:30:00,112.0,112.53,111.91,112.25,25592.0,105.1438,105.6413,105.0593,105.3785,25592.0
2024-07-09 12:00:00,112.33,112.66,112.33,112.58,13637.0,105.4536,105.7634,105.4536,105.6883,13637.0
2024-07-09 12:30:00,112.62,112.66,112.32,112.47,8470.0,105.7258,105.7634,105.4442,105.585,8470.0
2024-07-09 13:00:00,112.4,112.58,112.22,112.41,11504.0,105.5193,105.6883,105.3503,105.5287,11504.0
2024-07-09 13:30:00,112.5,112.88,112.39,112.86,15905.0,105.6132,105.9699,105.5099,105.9511,15905.0
2024-07-09 14:00:00,112.86,112.9,112.21,112.3,21757.0,105.9511,105.9887,105.3409,105.4254,21757.0
2024-07-09 14:30:00,112.36,112.36,111.8,112.06,20475.0,105.4817,105.4817,104.956,105.2001,20475.0
2024-07-09 15:00:00,112.19,112.23,111.98,112.12,14629.0,105.3221,105.3597,105.125,105.2564,14629.0
2024-07-09 15:30:00,112.16,112.54,111.85,112.33,112753.0,105.294,105.6507,105.003,105.4536,112753.0
2024-07-10 09:30:00,112.78,113.25,112.23,112.85,30546.0,105.876,106.3173,105.3597,105.9417,30546.0
2024-07-10 10:00:00,112.71,113.5,112.68,113.33,19655.0,105.8103,106.552,105.7822,106.3924,19655.0
2024-07-10 10:30:00,113.28,113.4,112.89,113.07,19908.0,106.3454,106.4581,105.9793,106.1483,19908.0
2024-07-10 11:00:00,113.01,113.69,113.01,113.46,13812.0,106.092,106.7303,106.092,106.5144,13812.0
2024-07-10 11:30:00,113.49,113.77,113.38,113.44,24568.0,106.5426,106.8054,106.4393,106.4956,24568.0
2024-07-10 12:00:00,113.46,113.61,113.44,113.6,8106.0,106.5144,106.6552,106.4956,106.6458,8106.0
2024-07-10 12:30:00,113.6,113.85,113.56,113.78,8894.0,106.6458,106.8805,106.6083,106.8148,8894.0
2024-07-10 13:00:00,113.85,113.94,113.76,113.88,10789.0,106.8805,106.965,106.796,106.9087,10789.0
2024-07-10 13:30:00,113.91,114.08,113.8,113.94,15532.0,106.9369,107.0965,106.8336,106.965,15532.0
2024-07-10 14:00:00,113.92,114.42,113.72,114.42,34225.0,106.9462,107.4156,106.7585,107.4156,34225.0
2024-07-10 14:30:00,114.46,114.47,114.13,114.13,20447.0,107.4532,107.4626,107.1434,107.1434,20447.0
2024-07-10 15:00:00,114.09,114.25,113.98,114.23,17724.0,107.1058,107.256,107.0026,107.2373,17724.0
2024-07-10 15:30:00,114.24,114.76,114.13,114.67,94297.0,107.2467,107.7348,107.1434,107.6503,94297.0
2024-07-11 09:30:00,114.55,114.87,114.11,114.42,166657.0,107.5377,107.8381,107.1246,107.4156,166657.0
2024-07-11 10:00:00,114.48,114.75,114.18,114.51,57131.0,107.472,107.7254,107.1903,107.5001,57131.0
2024-07-11 10:30:00,114.54,115.24,114.27,114.38,24156.0,107.5283,108.1854,107.2748,107.3781,24156.0
2024-07-11 11:00:00,114.42,114.42,113.9,113.99,11635.0,107.4156,107.4156,106.9275,107.012,11635.0
2024-07-11 11:30:00,114.0,114.37,113.99,114.12,8649.0,107.0213,107.3687,107.012,107.134,8649.0
2024-07-11 12:00:00,114.24,114.27,113.95,114.27,8922.0,107.2467,107.2748,106.9744,107.2748,8922.0
2024-07-11 12:30:00,114.26,114.39,114.08,114.24,27773.0,107.2654,107.3875,107.0965,107.2467,27773.0
2024-07-11 13:00:00,114.25,114.57,114.18,114.43,48271.0,107.256,107.5565,107.1903,107.425,48271.0
2024-07-11 13:30:00,114.44,114.8,114.38,114.64,12531.0,107.4344,107.7724,107.3781,107.6222,12531.0
2024-07-11 14:00:00,114.63,114.95,114.43,114.89,24318.0,107.6128,107.9132,107.425,107.8569,24318.0
2024-07-11 14:30:00,114.9,115.3,114.68,115.22,81292.0,107.8663,108.2418,107.6597,108.1667,81292.0
2024-07-11 15:00:00,115.18,115.22,114.95,114.96,19921.0,108.1291,108.1667,107.9132,107.9226,19921.0
2024-07-11 15:30:00,114.94,115.61,114.94,115.6,86890.0,107.9038,108.5328,107.9038,108.5234,86890.0
2024-07-12 09:30:00,115.61,116.5,115.38,116.25,14096.0,108.5328,109.3683,108.3169,109.1336,14096.0
2024-07-12 10:00:00,116.28,117.2,116.27,117.2,86680.0,109.1618,110.0255,109.1524,110.0255,86680.0
2024-07-12 10:30:00,117.25,117.27,115.96,115.96,10153.0,110.0724,110.0912,108.8614,108.8614,10153.0
2024-07-12 11:00:00,116.07,116.56,115.99,116.55,11784.0,108.9646,109.4246,108.8895,109.4152,11784.0
2024-07-12 11:30:00,116.64,116.85,116.41,116.51,16361.0,109.4997,109.6969,109.2838,109.3777,16361.0
2024-07-12 12:00:00,116.51,117.2,116.47,117.09,95885.0,109.3777,110.0255,109.3401,109.9222,95885.0
2024-07-12 12:30:00,117.21,117.48,116.98,116.98,16037.0,110.0348,110.2883,109.8189,109.8189,16037.0
2024-07-12 13:00:00,117.04,117.2,116.76,116.94,15642.0,109.8753,110.0255,109.6124,109.7814,15642.0
2024-07-12 13:30:00,116.96,117.04,116.78,116.78,8501.0,109.8001,109.8753,109.6312,109.6312,8501.0
2024-07-12 14:00:00,116.83,116.87,116.56,116.6,9294.0,109.6781,109.7157,109.4246,109.4622,9294.0
2024-07-12 14:30:00,116.6,116.84,116.6,116.76,7554.0,109.4622,109.6875,109.4622,109.6124,7554.0
2024-07-12 15:00:00,116.77,117.02,116.72,116.98,78670.0,109.6218,109.8565,109.5748,109.8189,78670.0
2024-07-12 15:30:00,116.97,117.56,116.88,117.56,97899.0,109.8095,110.3634,109.725,110.3634,97899.0
2024-07-15 09:30:00,116.8,117.06,115.25,116.0,29319.0,109.6499,109.894,108.1948,108.8989,29319.0
2024-07-15 10:00:00,116.18,117.16,115.96,116.44,29510.0,109.0679,109.9879,108.8614,109.312,29510.0
2024-07-15 10:30:00,116.31,116.9,116.04,116.68,23168.0,109.1899,109.7438,108.9365,109.5373,23168.0
2024-07-15 11:00:00,116.68,116.96,116.55,116.62,18151.0,109.5373,109.8001,109.4152,109.481,18151.0
2024-07-15 11:30:00,116.64,116.68,116.38,116.47,18473.0,109.4997,109.5373,109.2557,109.3401,18473.0
2024-07-15 12:00:00,116.47,116.52,115.43,115.61,39447.0,109.3401,109.3871,108.3638,108.5328,39447.0
2024-07-15 12:30:00,115.61,115.88,115.2,115.2,13229.0,108.5328,108.7863,108.1479,108.1479,13229.0
2024-07-15 13:00:00,115.12,115.34,114.98,115.27,21353.0,108.0728,108.2793,107.9414,108.2136,21353.0
2024-07-15 13:30:00,115.17,115.65,114.94,115.48,37319.0,108.1197,108.5703,107.9038,108.4107,37319.0
2024-07-15 14:00:00,115.48,115.67,115.29,115.57,18169.0,108.4107,108.5891,108.2324,108.4952,18169.0
2024-07-15 14:30:00,115.65,115.83,115.57,115.76,22841.0,108.5703,108.7393,108.4952,108.6736,22841.0
2024-07-15 15:00:00,115.79,116.19,115.64,115.9,23821.0,108.7018,109.0773,108.561,108.805,23821.0
2024-07-15 15:30:00,115.88,115.93,115.4,115.65,105340.0,108.7863,108.8332,108.3356,108.5703,105340.0
2024-07-16 09:30:00,116.53,116.72,115.61,115.76,18727.0,109.3965,109.5748,108.5328,108.6736,18727.0
2024-07-16 10:00:00,115.77,116.9,115.77,116.6,37647.0,108.683,109.7438,108.683,109.4622,37647.0
2024-07-16 10:30:00,116.61,117.29,116.56,117.03,35717.0,109.4716,110.1099,109.4246,109.8659,35717.0
2024-07-16 11:00:00,117.02,117.4,116.89,117.07,27368.0,109.8565,110.2132,109.7344,109.9034,27368.0
2024-07-16 11:30:00,117.07,117.24,116.76,116.9,22216.0,109.9034,110.063,109.6124,109.7438,22216.0
2024-07-16 12:00:00,116.9,117.3,116.87,117.21,19430.0,109.7438,110.1193,109.7157,110.0348,19430.0
2024-07-16 12:30:00,117.15,117.25,117.0,117.13,57683.0,109.9785,110.0724,109.8377,109.9597,57683.0
2024-07-16 13:00:00,117.17,117.28,116.97,117.07,13426.0,109.9973,110.1006,109.8095,109.9034,13426.0
2024-07-16 13:30:00,117.07,117.38,117.06,117.33,15011.0,109.9034,110.1944,109.894,110.1475,15011.0
2024-07-16 14:00:00,117.3,118.11,117.29,117.91,31205.0,110.1193,110.8797,110.1099,110.692,31205.0
2024-07-16 14:30:00,117.93,118.15,117.7,118.07,23322.0,110.7108,110.9173,110.4948,110.8422,23322.0
2024-07-16 15:00:00,118.02,118.06,117.33,117.53,19773.0,110.7953,110.8328,110.1475,110.3353,19773.0
2024-07-16 15:30:00,117.5,118.36,117.37,118.24,184526.0,110.3071,111.1144,110.185,111.0018,184526.0
2024-07-17 09:30:00,117.56,118.85,115.45,118.02,29986.0,111.3213,112.5428,109.3232,111.7568,29986.0
2024-07-17 10:00:00,117.6,118.53,117.35,118.21,30406.0,111.3591,112.2398,111.1224,111.9368,30406.0
2024-07-17 10:30:00,118.33,118.7,117.71,117.96,82251.0,112.0504,112.4008,111.4633,111.7,82251.0
2024-07-17 11:00:00,117.97,118.52,117.5,117.51,14242.0,111.7095,112.2303,111.2644,111.2739,14242.0
2024-07-17 11:30:00,117.51,117.96,117.41,117.77,18976.0,111.2739,111.7,111.1792,111.5201,18976.0
2024-07-17 12:00:00,117.73,117.88,117.42,117.81,16222.0,111.4822,111.6243,111.1887,111.558,16222.0
2024-07-17 12:30:00,117.77,117.98,117.43,117.98,14322.0,111.5201,111.719,111.1981,111.719,14322.0
2024-07-17 13:00:00,118.0,118.08,117.47,117.64,18285.0,111.7379,111.8137,111.236,111.397,18285.0
2024-07-17 13:30:00,117.62,117.92,117.41,117.41,13516.0,111.3781,111.6621,111.1792,111.1792,13516.0
2024-07-17 14:00:00,117.28,117.58,117.11,117.28,48567.0,111.0561,111.3402,110.8951,111.0561,48567.0
2024-07-17 14:30:00,117.28,117.54,116.52,116.83,49333.0,111.0561,111.3023,110.3364,110.63,49333.0
2024-07-17 15:00:00,116.84,117.09,116.67,116.96,24282.0,110.6395,110.8762,110.4785,110.7531,24282.0
2024-07-17 15:30:00,116.99,117.63,116.97,117.51,113537.0,110.7815,111.3875,110.7626,111.2739,113537.0
2024-07-18 09:30:00,117.83,118.84,116.82,118.75,36494.0,111.5769,112.5333,110.6205,112.4481,36494.0
2024-07-18 10:00:00,118.9,118.9,117.73,118.11,9162.0,112.5901,112.5901,111.4822,111.8421,9162.0
2024-07-18 10:30:00,117.94,118.53,117.89,118.18,27063.0,111.6811,112.2398,111.6337,111.9083,27063.0
2024-07-18 11:00:00,118.14,118.51,117.92,117.97,15964.0,111.8705,112.2208,111.6621,111.7095,15964.0
2024-07-18 11:30:00,117.92,117.92,117.04,117.13,12987.0,111.6621,111.6621,110.8288,110.9141,12987.0
2024-07-18 12:00:00,117.05,117.33,117.02,117.24,15665.0,110.8383,111.1035,110.8099,111.0182,15665.0
2024-07-18 12:30:00,117.18,117.4,117.0,117.25,18409.0,110.9614,111.1697,110.791,111.0277,18409.0
2024-07-18 13:00:00,117.27,117.51,117.04,117.14,32262.0,111.0466,111.2739,110.8288,110.9235,32262.0
2024-07-18 13:30:00,117.21,117.8,117.12,117.66,88039.0,110.9898,111.5485,110.9046,111.4159,88039.0
2024-07-18 14:00:00,117.7,117.79,116.55,116.55,33633.0,111.4538,111.539,110.3649,110.3649,33633.0
2024-07-18 14:30:00,116.6,116.73,115.67,115.76,18912.0,110.4122,110.5353,109.5316,109.6168,18912.0
2024-07-18 15:00:00,115.76,115.87,115.32,115.56,18507.0,109.6168,109.7209,109.2001,109.4274,18507.0
2024-07-18 15:30:00,115.55,116.12,115.12,115.94,117106.0,109.4179,109.9577,109.0107,109.7872,117106.0
2024-07-19 09:30:00,116.21,117.09,115.86,116.02,13147.0,110.0429,110.8762,109.7115,109.863,13147.0
2024-07-19 10:00:00,115.95,116.42,115.8,115.8,7825.0,109.7967,110.2417,109.6547,109.6547,7825.0
2024-07-19 10:30:00,115.69,115.99,114.41,114.71,31154.0,109.5505,109.8346,108.3384,108.6225,31154.0
2024-07-19 11:00:00,114.93,115.82,114.55,115.01,13204.0,108.8308,109.6736,108.471,108.9066,13204.0
2024-07-19 11:30:00,114.98,115.5,114.72,115.32,3288.0,108.8782,109.3706,108.632,109.2001,3288.0
2024-07-19 12:00:00,115.31,115.58,115.1,115.17,7604.0,109.1907,109.4463,108.9918,109.0581,7604.0
2024-07-19 12:30:00,115.22,115.71,115.22,115.49,6210.0,109.1054,109.5694,109.1054,109.3611,6210.0
2024-07-19 13:00:00,115.37,116.72,115.3,116.43,22753.0,109.2475,110.5258,109.1812,110.2512,22753.0
2024-07-19 13:30:00,116.45,116.77,116.09,116.3,20161.0,110.2702,110.5732,109.9293,110.1281,20161.0
2024-07-19 14:00:00,116.28,116.41,115.48,115.48,21582.0,110.1092,110.2323,109.3516,109.3516,21582.0
2024-07-19 14:30:00,115.33,115.62,115.28,115.62,11946.0,109.2096,109.4842,109.1622,109.4842,11946.0
2024-07-19 15:00:00,115.6,115.92,115.57,115.82,11556.0,109.4653,109.7683,109.4369,109.6736,11556.0
2024-07-19 15:30:00,115.85,116.42,115.85,116.34,47179.0,109.702,110.2417,109.702,110.166,47179.0
2024-07-22 09:30:00,117.53,118.64,116.88,118.31,16328.0,111.2928,112.3439,110.6773,112.0314,16328.0
2024-07-22 10:00:00,118.18,118.47,118.0,118.25,10185.0,111.9083,112.183,111.7379,111.9746,10185.0
2024-07-22 10:30:00,118.32,118.76,117.81,118.08,13000.0,112.0409,112.4576,111.558,111.8137,13000.0
2024-07-22 11:00:00,118.19,118.21,118.0,118.01,7747.0,111.9178,111.9368,111.7379,111.7474,7747.0
2024-07-22 11:30:00,118.08,118.19,117.83,117.83,11665.0,111.8137,111.9178,111.5769,111.5769,11665.0
2024-07-22 12:00:00,117.77,118.6,117.77,118.6,8853.0,111.5201,112.3061,111.5201,112.3061,8853.0
2024-07-22 12:30:00,118.52,118.69,118.33,118.65,6428.0,112.2303,112.3913,112.0504,112.3534,6428.0
2024-07-22 13:00:00,118.65,118.74,118.38,118.54,6759.0,112.3534,112.4386,112.0977,112.2492,6759.0
2024-07-22 13:30:00,118.42,118.53,117.95,117.95,10560.0,112.1356,112.2398,111.6906,111.6906,10560.0
2024-07-22 14:00:00,118.09,118.1,117.62,117.66,9457.0,111.8231,111.8326,111.3781,111.4159,9457.0
2024-07-22 14:30:00,117.78,118.17,117.68,118.13,10333.0,111.5296,111.8989,111.4349,111.861,10333.0
2024-07-22 15:00:00,118.1,118.19,117.83,118.0,10455.0,111.8326,111.9178,111.5769,111.7379,10455.0
2024-07-22 15:30:00,118.0,118.83,117.89,118.83,48513.0,111.7379,112.5239,111.6337,112.5239,48513.0
2024-07-23 09:30:00,118.34,118.78,117.12,118.25,16083.0,112.0599,112.4765,110.9046,111.9746,16083.0
2024-07-23 10:00:00,118.44,119.18,117.94,117.96,25026.0,112.1546,112.8553,111.6811,111.7,25026.0
2024-07-23 10:30:00,118.06,118.48,117.22,117.22,22267.0,111.7947,112.1924,110.9993,110.9993,22267.0
2024-07-23 11:00:00,117.17,118.18,117.17,118.0,21589.0,110.9519,111.9083,110.9519,111.7379,21589.0
2024-07-23 11:30:00,117.9,118.29,117.89,118.09,22799.0,111.6432,112.0125,111.6337,111.8231,22799.0
2024-07-23 12:00:00,118.08,118.26,117.96,118.16,17586.0,111.8137,111.9841,111.7,111.8894,17586.0
2024-07-23 12:30:00,118.19,118.33,117.97,118.02,13526.0,111.9178,112.0504,111.7095,111.7568,13526.0
2024-07-23 13:00:00,118.02,118.36,117.6,117.72,18674.0,111.7568,112.0788,111.3591,111.4728,18674.0
2024-07-23 13:30:00,117.59,117.93,117.53,117.61,17482.0,111.3497,111.6716,111.2928,111.3686,17482.0
2024-07-23 14:00:00,117.67,117.9,117.53,117.68,16276.0,111.4254,111.6432,111.2928,111.4349,16276.0
2024-07-23 14:30:00,117.71,117.82,117.32,117.38,23147.0,111.4633,111.5675,111.094,111.1508,23147.0
2024-07-23 15:00:00,117.41,117.41,117.01,117.21,43248.0,111.1792,111.1792,110.8004,110.9898,43248.0
2024-07-23 15:30:00,117.07,117.1,116.35,117.0,117713.0,110.8573,110.8857,110.1755,110.791,117713.0
2024-07-24 09:30:00,117.56,117.56,114.01,114.39,46292.0,111.3213,111.3213,107.9596,108.3195,46292.0
2024-07-24 10:00:00,114.25,114.86,113.92,114.46,30331.0,108.1869,108.7645,107.8744,108.3858,30331.0
2024-07-24 10:30:00,114.66,114.89,113.41,113.84,24835.0,108.5752,108.7929,107.3915,107.7987,24835.0
2024-07-24 11:00:00,113.84,114.51,113.84,113.97,10528.0,107.7987,108.4331,107.7987,107.9218,10528.0
2024-07-24 11:30:00,114.21,115.23,114.18,114.45,22056.0,108.149,109.1149,108.1206,108.3763,22056.0
2024-07-24 12:00:00,114.27,114.27,113.5,113.64,12539.0,108.2058,108.2058,107.4767,107.6093,12539.0
2024-07-24 12:30:00,113.67,113.85,113.48,113.71,10391.0,107.6377,107.8081,107.4578,107.6756,10391.0
2024-07-24 13:00:00,113.59,113.68,113.06,113.12,8127.0,107.5619,107.6472,107.0601,107.1169,8127.0
2024-07-24 13:30:00,113.11,113.11,111.84,111.98,16749.0,107.1074,107.1074,105.9048,106.0374,16749.0
2024-07-24 14:00:00,111.98,111.98,110.85,110.85,11263.0,106.0374,106.0374,104.9673,104.9673,11263.0
2024-07-24 14:30:00,110.86,111.05,110.26,110.61,28075.0,104.9768,105.1567,104.4087,104.7401,28075.0
2024-07-24 15:00:00,110.55,111.03,110.15,110.47,39291.0,104.6833,105.1378,104.3045,104.6075,39291.0
2024-07-24 15:30:00,110.49,111.53,110.32,111.06,186813.0,104.6264,105.6113,104.4655,105.1662,186813.0
2024-07-25 09:30:00,112.5,112.5,108.29,110.07,71003.0,106.5298,106.5298,102.5432,104.2287,71003.0
2024-07-25 10:00:00,110.22,110.65,109.3,110.08,25515.0,104.3708,104.778,103.4996,104.2382,25515.0
2024-07-25 10:30:00,110.21,110.69,109.5,110.4,23071.0,104.3613,104.8158,103.689,104.5412,23071.0
2024-07-25 11:00:00,110.62,110.62,109.43,109.62,32223.0,104.7495,104.7495,103.6227,103.8026,32223.0
2024-07-25 11:30:00,109.63,110.11,109.31,109.53,20498.0,103.8121,104.2666,103.5091,103.7174,20498.0
2024-07-25 12:00:00,109.52,109.84,109.0,109.8,16709.0,103.7079,104.0109,103.2155,103.9731,16709.0
2024-07-25 12:30:00,109.87,109.93,109.1,109.13,21743.0,104.0393,104.0962,103.3102,103.3386,21743.0
2024-07-25 13:00:00,109.11,109.33,108.68,109.27,16974.0,103.3197,103.528,102.9125,103.4712,16974.0
2024-07-25 13:30:00,109.23,109.23,108.63,108.98,26092.0,103.4333,103.4333,102.8652,103.1966,26092.0
2024-07-25 14:00:00,109.12,109.17,108.56,108.65,19088.0,103.3292,103.3765,102.7989,102.8841,19088.0
2024-07-25 14:30:00,108.61,109.02,108.51,108.87,23406.0,102.8462,103.2345,102.7515,103.0924,23406.0
2024-07-25 15:00:00,108.83,109.01,108.42,108.95,23001.0,103.0545,103.225,102.6663,103.1682,23001.0
2024-07-25 15:30:00,108.9,109.01,108.22,108.23,103203.0,103.1208,103.225,102.4769,102.4864,103203.0
2024-07-26 09:30:00,108.96,109.02,108.11,108.65,17791.0,103.1776,103.2345,102.3727,102.8841,17791.0
2024-07-26 10:00:00,108.48,108.48,108.11,108.32,9474.0,102.7231,102.7231,102.3727,102.5716,9474.0
2024-07-26 10:30:00,108.26,108.64,107.75,108.62,10225.0,102.5148,102.8746,102.0319,102.8557,10225.0
2024-07-26 11:00:00,108.77,108.91,108.45,108.71,15091.0,102.9977,103.1303,102.6947,102.9409,15091.0
2024-07-26 11:30:00,108.71,109.47,108.66,109.39,24414.0,102.9409,103.6606,102.8936,103.5848,24414.0
2024-07-26 12:00:00,109.41,109.87,109.24,109.58,24325.0,103.6038,104.0393,103.4428,103.7647,24325.0
2024-07-26 12:30:00,109.58,109.59,108.95,109.15,12746.0,103.7647,103.7742,103.1682,103.3576,12746.0
2024-07-26 13:00:00,109.15,109.2,108.82,109.05,7720.0,103.3576,103.4049,103.0451,103.2629,7720.0
2024-07-26 13:30:00,109.06,109.09,108.68,108.87,12810.0,103.2723,103.3007,102.9125,103.0924,12810.0
2024-07-26 14:00:00,108.8,109.05,108.66,108.85,12124.0,103.0261,103.2629,102.8936,103.0735,12124.0
2024-07-26 14:30:00,108.84,108.95,108.76,108.81,8333.0,103.064,103.1682,102.9883,103.0356,8333.0
2024-07-26 15:00:00,108.82,109.41,108.81,109.34,7830.0,103.0451,103.6038,103.0356,103.5375,7830.0
2024-07-26 15:30:00,109.32,110.07,109.32,109.58,98922.0,103.5185,104.2287,103.5185,103.7647,98922.0
2024-07-29 09:30:00,109.57,111.26,109.32,111.22,24474.0,103.7553,105.3556,103.5185,105.3177,24474.0
2024-07-29 10:00:00,111.31,111.5,110.58,110.58,21690.0,105.4029,105.5828,104.7117,104.7117,21690.0
2024-07-29 10:30:00,110.51,110.63,109.56,110.29,36409.0,104.6454,104.759,103.7458,104.4371,36409.0
2024-07-29 11:00:00,110.31,110.46,110.14,110.22,14692.0,104.456,104.598,104.295,104.3708,14692.0
2024-07-29 11:30:00,110.22,110.22,109.21,109.71,12267.0,104.3708,104.3708,103.4144,103.8878,12267.0
2024-07-29 12:00:00,109.71,109.81,109.52,109.65,10993.0,103.8878,103.9825,103.7079,103.831,10993.0
2024-07-29 12:30:00,109.64,109.64,109.04,109.05,10024.0,103.8216,103.8216,103.2534,103.2629,10024.0
2024-07-29 13:00:00,109.08,109.42,108.96,109.1,8532.0,103.2913,103.6132,103.1776,103.3102,8532.0
2024-07-29 13:30:00,109.12,109.58,109.02,109.4,7931.0,103.3292,103.7647,103.2345,103.5943,7931.0
2024-07-29 14:00:00,109.4,109.56,109.32,109.38,18527.0,103.5943,103.7458,103.5185,103.5754,18527.0
2024-07-29 14:30:00,109.43,109.64,109.23,109.35,14067.0,103.6227,103.8216,103.4333,103.5469,14067.0
2024-07-29 15:00:00,109.28,109.57,109.06,109.13,16094.0,103.4807,103.7553,103.2723,103.3386,16094.0
2024-07-29 15:30:00,109.14,109.26,108.7,109.26,53832.0,103.3481,103.4617,102.9314,103.4617,53832.0
2024-07-30 09:30:00,108.83,109.32,107.67,108.61,14791.0,103.0545,103.5185,101.9561,102.8462,14791.0
2024-07-30 10:00:00,108.45,109.37,108.41,108.82,17276.0,102.6947,103.5659,102.6568,103.0451,17276.0
2024-07-30 10:30:00,108.68,109.82,108.63,109.72,11969.0,102.9125,103.992,102.8652,103.8973,11969.0
2024-07-30 11:00:00,109.62,109.99,109.34,109.34,12354.0,103.8026,104.153,103.5375,103.5375,12354.0
2024-07-30 11:30:00,109.33,109.53,108.66,109.07,18989.0,103.528,103.7174,102.8936,103.2818,18989.0
2024-07-30 12:00:00,109.16,109.51,109.12,109.33,9588.0,103.367,103.6985,103.3292,103.528,9588.0
2024-07-30 12:30:00,109.26,109.29,108.17,108.17,19408.0,103.4617,103.4901,102.4296,102.4296,19408.0
2024-07-30 13:00:00,108.07,108.65,108.0,108.35,30465.0,102.3349,102.8841,102.2686,102.6,30465.0
2024-07-30 13:30:00,108.48,108.48,108.14,108.16,16702.0,102.7231,102.7231,102.4012,102.4201,16702.0
2024-07-30 14:00:00,108.18,108.36,108.04,108.16,23288.0,102.439,102.6095,102.3065,102.4201,23288.0
2024-07-30 14:30:00,108.16,108.28,108.06,108.24,9951.0,102.4201,102.5337,102.3254,102.4959,9951.0
2024-07-30 15:00:00,108.26,108.45,108.21,108.25,19934.0,102.5148,102.6947,102.4674,102.5053,19934.0
2024-07-30 15:30:00,108.25,108.81,108.11,108.24,104533.0,102.5053,103.0356,102.3727,102.4959,104533.0
2024-07-31 09:30:00,109.51,111.0,108.65,110.35,31094.0,103.6985,105.1094,102.8841,104.4939,31094.0
2024-07-31 10:00:00,110.35,110.47,109.15,109.77,15558.0,104.4939,104.6075,103.3576,103.9447,15558.0
2024-07-31 10:30:00,109.68,110.43,109.57,109.9,14736.0,103.8594,104.5696,103.7553,104.0678,14736.0
2024-07-31 11:00:00,110.02,111.09,110.02,110.88,12711.0,104.1814,105.1946,104.1814,104.9957,12711.0
2024-07-31 11:30:00,110.88,111.35,110.66,110.66,23206.0,104.9957,105.4408,104.7874,104.7874,23206.0
2024-07-31 12:00:00,110.59,111.12,110.29,110.88,9081.0,104.7211,105.223,104.4371,104.9957,9081.0
2024-07-31 12:30:00,110.74,110.91,110.67,110.73,11243.0,104.8632,105.0242,104.7969,104.8537,11243.0
2024-07-31 13:00:00,110.71,110.75,110.45,110.55,8635.0,104.8348,104.8726,104.5886,104.6833,8635.0
2024-07-31 13:30:00,110.5,111.0,110.5,110.92,11905.0,104.6359,105.1094,104.6359,105.0336,11905.0
2024-07-31 14:00:00,110.96,111.42,110.69,111.3,15645.0,105.0715,105.5071,104.8158,105.3935,15645.0
2024-07-31 14:30:00,111.29,112.05,111.24,111.86,24142.0,105.384,106.1037,105.3366,105.9237,24142.0
2024-07-31 15:00:00,111.83,111.9,110.67,110.87,39283.0,105.8953,105.9616,104.7969,104.9863,39283.0
2024-07-31 15:30:00,110.83,111.01,110.22,110.25,87989.0,104.9484,105.1189,104.3708,104.3992,87989.0
2024-08-01 09:30:00,110.31,113.08,110.31,112.27,46715.0,104.456,107.079,104.456,106.312,46715.0
2024-08-01 10:00:00,112.28,112.77,111.5,111.54,18951.0,106.3215,106.7854,105.5828,105.6207,18951.0
2024-08-01 10:30:00,111.46,111.46,110.78,111.1,12377.0,105.545,105.545,104.9011,105.2041,12377.0
2024-08-01 11:00:00,111.04,111.11,110.52,110.87,12916.0,105.1473,105.2135,104.6549,104.9863,12916.0
2024-08-01 11:30:00,110.93,110.95,110.23,110.27,10983.0,105.0431,105.062,104.3802,104.4181,10983.0
2024-08-01 12:00:00,110.06,110.22,109.59,109.75,10695.0,104.2193,104.3708,103.7742,103.9257,10695.0
2024-08-01 12:30:00,109.7,109.7,109.06,109.14,10965.0,103.8784,103.8784,103.2723,103.3481,10965.0
2024-08-01 13:00:00,109.14,109.3,108.65,108.72,10947.0,103.3481,103.4996,102.8841,102.9504,10947.0
2024-08-01 13:30:00,108.47,108.77,108.46,108.67,10631.0,102.7136,102.9977,102.7042,102.903,10631.0
2024-08-01 14:00:00,108.79,108.94,108.66,108.9,24990.0,103.0167,103.1587,102.8936,103.1208,24990.0
2024-08-01 14:30:00,108.9,109.28,108.87,109.0,18518.0,103.1208,103.4807,103.0924,103.2155,18518.0
2024-08-01 15:00:00,109.05,109.18,108.96,109.18,7481.0,103.2629,103.386,103.1776,103.386,7481.0
2024-08-01 15:30:00,109.18,110.03,109.17,110.03,69419.0,103.386,104.1909,103.3765,104.1909,69419.0
2024-08-02 09:30:00,108.67,110.0,108.27,109.84,42044.0,102.903,104.1624,102.5243,104.0109,42044.0
2024-08-02 10:00:00,109.76,109.88,108.52,108.7,22955.0,103.9352,104.0488,102.761,102.9314,22955.0
2024-08-02 10:30:00,108.69,109.45,108.69,108.96,29992.0,102.922,103.6416,102.922,103.1776,29992.0
2024-08-02 11:00:00,108.94,109.26,108.61,108.83,28665.0,103.1587,103.4617,102.8462,103.0545,28665.0
2024-08-02 11:30:00,108.9,109.43,108.75,109.18,13528.0,103.1208,103.6227,102.9788,103.386,13528.0
2024-08-02 12:00:00,109.08,109.36,108.81,109.0,10917.0,103.2913,103.5564,103.0356,103.2155,10917.0
2024-08-02 12:30:00,109.01,109.18,108.73,109.08,15667.0,103.225,103.386,102.9598,103.2913,15667.0
2024-08-02 13:00:00,109.1,109.14,108.72,108.95,12884.0,103.3102,103.3481,102.9504,103.1682,12884.0
2024-08-02 13:30:00,108.93,109.11,108.79,108.82,16752.0,103.1492,103.3197,103.0167,103.0451,16752.0
2024-08-02 14:00:00,108.69,108.71,108.43,108.56,13394.0,102.922,102.9409,102.6758,102.7989,13394.0
2024-08-02 14:30:00,108.57,108.95,108.52,108.68,14987.0,102.8083,103.1682,102.761,102.9125,14987.0
2024-08-02 15:00:00,108.74,108.9,108.21,108.56,16849.0,102.9693,103.1208,102.4674,102.7989,16849.0
2024-08-02 15:30:00,108.6,109.05,108.55,108.93,41895.0,102.8367,103.2629,102.7894,103.1492,41895.0
2024-08-05 09:30:00,105.7,106.68,104.27,106.09,52623.0,100.0906,101.0186,98.7365,100.4599,52623.0
2024-08-05 10:00:00,106.31,107.46,106.27,106.99,25468.0,100.6683,101.7572,100.6304,101.3122,25468.0
2024-08-05 10:30:00,107.08,107.22,106.03,106.48,33838.0,101.3974,101.53,100.4031,100.8293,33838.0
2024-08-05 11:00:00,106.51,107.34,106.49,107.05,29101.0,100.8577,101.6436,100.8387,101.369,29101.0
2024-08-05 11:30:00,107.23,107.38,106.71,106.96,36635.0,101.5395,101.6815,101.047,101.2838,36635.0
2024-08-05 12:00:00,106.93,108.28,106.86,108.08,23602.0,101.2554,102.5337,101.1891,102.3443,23602.0
2024-08-05 12:30:00,108.07,108.12,107.3,107.76,20089.0,102.3349,102.3822,101.6057,102.0413,20089.0
2024-08-05 13:00:00,107.75,108.04,107.5,107.69,18291.0,102.0319,102.3065,101.7951,101.975,18291.0
2024-08-05 13:30:00,107.7,107.7,107.07,107.08,23027.0,101.9845,101.9845,101.3879,101.3974,23027.0
2024-08-05 14:00:00,107.09,107.38,106.93,106.99,20226.0,101.4069,101.6815,101.2554,101.3122,20226.0
2024-08-05 14:30:00,106.9,107.1,106.36,106.37,23096.0,101.227,101.4163,100.7156,100.7251,23096.0
2024-08-05 15:00:00,106.44,107.07,106.44,106.9,22943.0,100.7914,101.3879,100.7914,101.227,22943.0
2024-08-05 15:30:00,106.82,107.19,106.48,106.85,70697.0,101.1512,101.5016,100.8293,101.1796,70697.0
2024-08-06 09:30:00,106.99,108.54,106.8,107.9,18209.0,101.3122,102.7799,101.1323,102.1739,18209.0
2024-08-06 10:00:00,107.84,107.92,107.04,107.28,22452.0,102.1171,102.1928,101.3595,101.5868,22452.0
2024-08-06 10:30:00,107.21,107.77,107.0,107.55,18681.0,101.5205,102.0508,101.3217,101.8425,18681.0
2024-08-06 11:00:00,107.59,107.63,107.25,107.25,14500.0,101.8803,101.9182,101.5584,101.5584,14500.0
2024-08-06 11:30:00,107.26,107.55,106.75,107.41,28379.0,101.5679,101.8425,101.0849,101.7099,28379.0
2024-08-06 12:00:00,107.36,107.8,107.36,107.64,18238.0,101.6626,102.0792,101.6626,101.9277,18238.0
2024-08-06 12:30:00,107.56,107.74,107.3,107.44,17029.0,101.8519,102.0224,101.6057,101.7383,17029.0
2024-08-06 13:00:00,107.44,107.52,107.27,107.31,12091.0,101.7383,101.8141,101.5773,101.6152,12091.0
2024-08-06 13:30:00,107.31,107.37,107.01,107.18,17724.0,101.6152,101.672,101.3311,101.4921,17724.0
2024-08-06 14:00:00,107.21,108.53,107.21,108.45,26489.0,101.5205,102.7705,101.5205,102.6947,26489.0
2024-08-06 14:30:00,108.42,108.6,107.78,107.78,21478.0,102.6663,102.8367,102.0603,102.0603,21478.0
2024-08-06 15:00:00,107.79,107.8,107.16,107.56,18437.0,102.0697,102.0792,101.4732,101.8519,18437.0
2024-08-06 15:30:00,107.56,107.7,107.06,107.12,44715.0,101.8519,101.9845,101.3785,101.4353,44715.0
2024-08-07 09:30:00,108.47,110.56,108.47,110.54,18969.0,102.7136,104.6927,102.7136,104.6738,18969.0
2024-08-07 10:00:00,110.69,110.79,110.06,110.12,13322.0,104.8158,104.9105,104.2193,104.2761,13322.0
2024-08-07 10:30:00,109.99,110.7,109.72,110.7,11662.0,104.153,104.8253,103.8973,104.8253,11662.0
2024-08-07 11:00:00,110.82,110.93,110.42,110.82,11853.0,104.9389,105.0431,104.5602,104.9389,11853.0
2024-08-07 11:30:00,110.83,111.1,110.74,111.03,22757.0,104.9484,105.2041,104.8632,105.1378,22757.0
2024-08-07 12:00:00,111.0,111.25,110.64,111.05,20111.0,105.1094,105.3461,104.7685,105.1567,20111.0
2024-08-07 12:30:00,111.05,111.11,110.29,110.36,12447.0,105.1567,105.2135,104.4371,104.5033,12447.0
2024-08-07 13:00:00,110.36,110.38,109.96,110.05,13129.0,104.5033,104.5223,104.1246,104.2098,13129.0
2024-08-07 13:30:00,110.09,110.3,109.91,110.07,12727.0,104.2477,104.4465,104.0772,104.2287,12727.0
2024-08-07 14:00:00,110.07,110.07,109.68,109.84,9681.0,104.2287,104.2287,103.8594,104.0109,9681.0
2024-08-07 14:30:00,109.82,109.82,109.43,109.71,10709.0,103.992,103.992,103.6227,103.8878,10709.0
2024-08-07 15:00:00,109.79,110.4,109.79,110.34,12908.0,103.9636,104.5412,103.9636,104.4844,12908.0
2024-08-07 15:30:00,110.27,110.27,109.69,109.83,26707.0,104.4181,104.4181,103.8689,104.0015,26707.0
2024-08-08 09:30:00,110.38,111.18,110.24,110.44,20589.0,104.5223,105.2798,104.3897,104.5791,20589.0
2024-08-08 10:00:00,110.41,110.41,109.58,109.96,17120.0,104.5507,104.5507,103.7647,104.1246,17120.0
2024-08-08 10:30:00,109.96,110.36,109.8,110.31,26721.0,104.1246,104.5033,103.9731,104.456,26721.0
2024-08-08 11:00:00,110.31,110.56,110.06,110.55,27296.0,104.456,104.6927,104.2193,104.6833,27296.0
2024-08-08 11:30:00,110.56,111.13,110.56,111.06,21218.0,104.6927,105.2325,104.6927,105.1662,21218.0
2024-08-08 12:00:00,111.13,111.66,111.07,111.22,20730.0,105.2325,105.7344,105.1757,105.3177,20730.0
2024-08-08 12:30:00,111.16,111.28,110.88,111.06,12595.0,105.2609,105.3745,104.9957,105.1662,12595.0
2024-08-08 13:00:00,111.07,111.12,110.41,110.57,37238.0,105.1757,105.223,104.5507,104.7022,37238.0
2024-08-08 13:30:00,110.49,110.93,110.48,110.83,18738.0,104.6264,105.0431,104.617,104.9484,18738.0
2024-08-08 14:00:00,110.81,111.03,110.69,110.92,14065.0,104.9295,105.1378,104.8158,105.0336,14065.0
2024-08-08 14:30:00,110.94,111.33,110.77,110.82,16490.0,105.0526,105.4219,104.8916,104.9389,16490.0
2024-08-08 15:00:00,110.77,111.28,110.67,111.19,36221.0,104.8916,105.3745,104.7969,105.2893,36221.0
2024-08-08 15:30:00,111.18,111.19,110.19,110.55,86339.0,105.2798,105.2893,104.3424,104.6833,86339.0
2024-08-09 09:30:00,111.04,111.31,110.8,110.88,26739.0,105.1473,105.4029,104.92,104.9957,26739.0
2024-08-09 10:00:00,110.8,111.37,110.7,111.37,22618.0,104.92,105.4597,104.8253,105.4597,22618.0
2024-08-09 10:30:00,111.36,111.67,111.17,111.42,16059.0,105.4503,105.7438,105.2704,105.5071,16059.0
2024-08-09 11:00:00,111.45,111.92,111.31,111.92,9850.0,105.5355,105.9806,105.4029,105.9806,9850.0
2024-08-09 11:30:00,111.88,112.4,111.87,112.27,11983.0,105.9427,106.4351,105.9332,106.312,11983.0
2024-08-09 12:00:00,112.32,112.36,111.73,111.75,9714.0,106.3593,106.3972,105.8006,105.8196,9714.0
2024-08-09 12:30:00,111.74,111.77,111.49,111.64,11098.0,105.8101,105.8385,105.5734,105.7154,11098.0
2024-08-09 13:00:00,111.77,111.98,111.7,111.84,11442.0,105.8385,106.0374,105.7722,105.9048,11442.0
2024-08-09 13:30:00,111.93,111.93,111.54,111.56,9911.0,105.99,105.99,105.6207,105.6397,9911.0
2024-08-09 14:00:00,111.58,111.64,111.37,111.38,11862.0,105.6586,105.7154,105.4597,105.4692,11862.0
2024-08-09 14:30:00,111.4,111.66,111.39,111.52,18023.0,105.4882,105.7344,105.4787,105.6018,18023.0
2024-08-09 15:00:00,111.51,111.97,111.47,111.96,25291.0,105.5923,106.0279,105.5544,106.0184,25291.0
2024-08-09 15:30:00,111.98,112.09,111.76,111.83,53235.0,106.0374,106.1415,105.829,105.8953,53235.0
2024-08-12 09:30:00,112.47,113.0,110.88,111.22,17554.0,106.5014,107.0032,104.9957,105.3177,17554.0
2024-08-12 10:00:00,111.1,111.23,110.77,111.09,9804.0,105.2041,105.3272,104.8916,105.1946,9804.0
2024-08-12 10:30:00,111.2,111.51,111.19,111.5,5392.0,105.2988,105.5923,105.2893,105.5828,5392.0
2024-08-12 11:00:00,111.43,111.43,110.73,110.85,6588.0,105.5166,105.5166,104.8537,104.9673,6588.0
2024-08-12 11:30:00,110.83,111.11,110.75,110.86,11024.0,104.9484,105.2135,104.8726,104.9768,11024.0
2024-08-12 12:00:00,110.87,110.87,110.47,110.61,9806.0,104.9863,104.9863,104.6075,104.7401,9806.0
2024-08-12 12:30:00,110.63,110.79,110.51,110.67,4662.0,104.759,104.9105,104.6454,104.7969,4662.0
2024-08-12 13:00:00,110.61,110.7,110.37,110.46,6494.0,104.7401,104.8253,104.5128,104.598,6494.0
2024-08-12 13:30:00,110.53,110.72,110.22,110.33,9396.0,104.6643,104.8442,104.3708,104.4749,9396.0
2024-08-12 14:00:00,110.33,110.59,110.24,110.48,10896.0,104.4749,104.7211,104.3897,104.617,10896.0
2024-08-12 14:30:00,110.48,110.48,110.21,110.35,12915.0,104.617,104.617,104.3613,104.4939,12915.0
2024-08-12 15:00:00,110.36,110.43,110.09,110.28,21388.0,104.5033,104.5696,104.2477,104.4276,21388.0
2024-08-12 15:30:00,110.25,110.4,109.89,110.0,62758.0,104.3992,104.5412,104.0583,104.1624,62758.0
2024-08-13 09:30:00,110.09,111.16,110.09,110.25,16274.0,104.2477,105.2609,104.2477,104.3992,16274.0
2024-08-13 10:00:00,110.32,110.47,110.02,110.4,28018.0,104.4655,104.6075,104.1814,104.5412,28018.0
2024-08-13 10:30:00,110.44,110.94,110.34,110.73,16242.0,104.5791,105.0526,104.4844,104.8537,16242.0
2024-08-13 11:00:00,110.65,110.95,110.59,110.59,16344.0,104.778,105.062,104.7211,104.7211,16344.0
2024-08-13 11:30:00,110.6,110.87,110.48,110.65,28906.0,104.7306,104.9863,104.617,104.778,28906.0
2024-08-13 12:00:00,110.59,110.92,110.59,110.73,19504.0,104.7211,105.0336,104.7211,104.8537,19504.0
2024-08-13 12:30:00,110.78,111.53,110.78,111.33,19745.0,104.9011,105.6113,104.9011,105.4219,19745.0
2024-08-13 13:00:00,111.38,111.38,110.94,111.08,9963.0,105.4692,105.4692,105.0526,105.1851,9963.0
2024-08-13 13:30:00,111.1,111.29,111.07,111.13,19365.0,105.2041,105.384,105.1757,105.2325,19365.0
2024-08-13 14:00:00,111.14,111.38,111.12,111.34,12658.0,105.242,105.4692,105.223,105.4313,12658.0
2024-08-13 14:30:00,111.33,111.59,111.31,111.58,13524.0,105.4219,105.6681,105.4029,105.6586,13524.0
2024-08-13 15:00:00,111.58,111.69,111.16,111.16,22750.0,105.6586,105.7628,105.2609,105.2609,22750.0
2024-08-13 15:30:00,111.16,111.56,110.93,111.46,62627.0,105.2609,105.6397,105.0431,105.545,62627.0
2024-08-14 09:30:00,111.41,111.68,110.94,111.57,11229.0,105.4976,105.7533,105.0526,105.6491,11229.0
2024-08-14 10:00:00,111.5,111.9,111.5,111.72,10851.0,105.5828,105.9616,105.5828,105.7912,10851.0
2024-08-14 10:30:00,111.74,112.26,111.64,111.92,9069.0,105.8101,106.3025,105.7154,105.9806,9069.0
2024-08-14 11:00:00,111.89,112.07,111.62,112.05,6815.0,105.9522,106.1226,105.6965,106.1037,6815.0
2024-08-14 11:30:00,112.06,112.1,111.75,111.82,8805.0,106.1131,106.151,105.8196,105.8859,8805.0
2024-08-14 12:00:00,111.78,111.84,111.15,111.27,7271.0,105.848,105.9048,105.2514,105.3651,7271.0
2024-08-14 12:30:00,111.4,111.4,111.04,111.29,4993.0,105.4882,105.4882,105.1473,105.384,4993.0
2024-08-14 13:00:00,111.38,111.65,111.2,111.63,8044.0,105.4692,105.7249,105.2988,105.7059,8044.0
2024-08-14 13:30:00,111.56,112.04,111.35,111.35,9872.0,105.6397,106.0942,105.4408,105.4408,9872.0
2024-08-14 14:00:00,111.4,111.84,111.35,111.76,11989.0,105.4882,105.9048,105.4408,105.829,11989.0
2024-08-14 14:30:00,111.75,111.98,111.65,111.98,6586.0,105.8196,106.0374,105.7249,106.0374,6586.0
2024-08-14 15:00:00,112.02,112.38,111.85,112.05,14258.0,106.0753,106.4161,105.9143,106.1037,14258.0
2024-08-14 15:30:00,112.06,112.77,112.03,112.43,87748.0,106.1131,106.7854,106.0847,106.4635,87748.0
2024-08-15 09:30:00,113.17,113.72,112.69,113.48,13704.0,107.1642,107.685,106.7097,107.4578,13704.0
2024-08-15 10:00:00,113.5,114.11,113.19,114.11,14663.0,107.4767,108.0543,107.1832,108.0543,14663.0
2024-08-15 10:30:00,114.06,114.06,113.67,113.72,7705.0,108.007,108.007,107.6377,107.685,7705.0
2024-08-15 11:00:00,113.83,113.97,113.75,113.75,5784.0,107.7892,107.9218,107.7134,107.7134,5784.0
2024-08-15 11:30:00,113.78,113.88,113.5,113.61,17721.0,107.7419,107.8365,107.4767,107.5809,17721.0
2024-08-15 12:00:00,113.47,114.08,113.47,114.08,8319.0,107.4483,108.0259,107.4483,108.0259,8319.0
2024-08-15 12:30:00,114.18,114.33,113.81,113.83,11999.0,108.1206,108.2627,107.7703,107.7892,11999.0
2024-08-15 13:00:00,113.88,113.88,113.52,113.52,8118.0,107.8365,107.8365,107.4956,107.4956,8118.0
2024-08-15 13:30:00,113.48,113.6,113.27,113.35,8229.0,107.4578,107.5714,107.2589,107.3347,8229.0
2024-08-15 14:00:00,113.3,113.44,113.18,113.31,9138.0,107.2873,107.4199,107.1737,107.2968,9138.0
2024-08-15 14:30:00,113.34,113.65,113.31,113.65,9920.0,107.3252,107.6187,107.2968,107.6187,9920.0
2024-08-15 15:00:00,113.65,113.66,113.25,113.37,15748.0,107.6187,107.6282,107.24,107.3536,15748.0
2024-08-15 15:30:00,113.31,113.42,112.83,112.92,53786.0,107.2968,107.401,106.8423,106.9275,53786.0
2024-08-16 09:30:00,112.9,113.63,112.57,113.5,71720.0,106.9086,107.5998,106.5961,107.4767,71720.0
2024-08-16 10:00:00,113.55,113.81,113.24,113.45,28817.0,107.5241,107.7703,107.2305,107.4294,28817.0
2024-08-16 10:30:00,113.45,113.49,112.35,112.79,17599.0,107.4294,107.4672,106.3877,106.8044,17599.0
2024-08-16 11:00:00,112.86,113.12,112.76,112.99,18585.0,106.8707,107.1169,106.776,106.9938,18585.0
2024-08-16 11:30:00,112.99,113.11,112.96,112.98,14548.0,106.9938,107.1074,106.9654,106.9843,14548.0
2024-08-16 12:00:00,112.97,113.19,112.91,112.98,9015.0,106.9748,107.1832,106.918,106.9843,9015.0
2024-08-16 12:30:00,113.01,113.12,112.96,113.02,13445.0,107.0127,107.1169,106.9654,107.0222,13445.0
2024-08-16 13:00:00,113.03,113.32,112.98,113.26,30586.0,107.0317,107.3063,106.9843,107.2494,30586.0
2024-08-16 13:30:00,113.26,113.46,113.2,113.25,64067.0,107.2494,107.4388,107.1926,107.24,64067.0
2024-08-16 14:00:00,113.25,113.34,112.67,112.68,35648.0,107.24,107.3252,106.6908,106.7002,35648.0
2024-08-16 14:30:00,112.65,112.95,112.59,112.84,22263.0,106.6718,106.9559,106.615,106.8517,22263.0
2024-08-16 15:00:00,112.81,112.95,112.74,112.9,27059.0,106.8233,106.9559,106.757,106.9086,27059.0
2024-08-16 15:30:00,112.88,113.09,112.7,113.04,66681.0,106.8896,107.0885,106.7192,107.0411,66681.0
2024-08-19 09:30:00,113.48,113.62,112.61,113.04,20500.0,107.4578,107.5903,106.6339,107.0411,20500.0
2024-08-19 10:00:00,112.95,112.99,112.05,112.41,29733.0,106.9559,106.9938,106.1037,106.4446,29733.0
2024-08-19 10:30:00,112.41,112.76,112.3,112.76,16817.0,106.4446,106.776,106.3404,106.776,16817.0
2024-08-19 11:00:00,112.83,113.0,112.69,112.88,23729.0,106.8423,107.0032,106.7097,106.8896,23729.0
2024-08-19 11:30:00,112.84,113.0,112.62,112.87,27177.0,106.8517,107.0032,106.6434,106.8801,27177.0
2024-08-19 12:00:00,112.8,112.94,112.62,112.91,10169.0,106.8139,106.9464,106.6434,106.918,10169.0
2024-08-19 12:30:00,112.91,112.91,112.49,112.89,13836.0,106.918,106.918,106.5203,106.8991,13836.0
2024-08-19 13:00:00,112.98,113.07,112.85,113.0,15614.0,106.9843,107.0695,106.8612,107.0032,15614.0
2024-08-19 13:30:00,113.0,113.36,112.98,113.21,15708.0,107.0032,107.3441,106.9843,107.2021,15708.0
2024-08-19 14:00:00,113.2,113.2,112.97,113.11,9602.0,107.1926,107.1926,106.9748,107.1074,9602.0
2024-08-19 14:30:00,113.11,113.35,113.08,113.25,33213.0,107.1074,107.3347,107.079,107.24,33213.0
2024-08-19 15:00:00,113.25,113.3,113.06,113.17,42796.0,107.24,107.2873,107.0601,107.1642,42796.0
2024-08-19 15:30:00,113.19,113.54,112.69,113.5,129551.0,107.1832,107.5146,106.7097,107.4767,129551.0
2024-08-20 09:30:00,112.91,114.13,112.91,113.68,16631.0,106.918,108.0733,106.918,107.6472,16631.0
2024-08-20 10:00:00,113.77,113.79,112.62,112.62,18259.0,107.7324,107.7513,106.6434,106.6434,18259.0
2024-08-20 10:30:00,112.73,112.73,111.82,112.13,21314.0,106.7476,106.7476,105.8859,106.1794,21314.0
2024-08-20 11:00:00,112.13,112.75,111.97,112.61,27574.0,106.1794,106.7665,106.0279,106.6339,27574.0
2024-08-20 11:30:00,112.57,112.57,111.93,112.25,23738.0,106.5961,106.5961,105.99,106.293,23738.0
2024-08-20 12:00:00,112.2,112.28,112.02,112.14,33740.0,106.2457,106.3215,106.0753,106.1889,33740.0
2024-08-20 12:30:00,112.16,112.16,111.08,111.08,22783.0,106.2078,106.2078,105.1851,105.1851,22783.0
2024-08-20 13:00:00,111.09,111.42,110.86,111.17,46651.0,105.1946,105.5071,104.9768,105.2704,46651.0
2024-08-20 13:30:00,111.13,111.34,110.8,111.15,50219.0,105.2325,105.4313,104.92,105.2514,50219.0
2024-08-20 14:00:00,111.14,111.15,110.81,111.04,25068.0,105.242,105.2514,104.9295,105.1473,25068.0
2024-08-20 14:30:00,111.04,111.15,110.7,110.83,30835.0,105.1473,105.2514,104.8253,104.9484,30835.0
2024-08-20 15:00:00,110.86,111.33,110.68,111.27,35658.0,104.9768,105.4219,104.8064,105.3651,35658.0
2024-08-20 15:30:00,111.25,111.31,110.17,110.31,148472.0,105.3461,105.4029,104.3234,104.456,148472.0
2024-08-21 09:30:00,110.65,111.2,108.58,108.58,26198.0,104.778,105.2988,102.8178,102.8178,26198.0
2024-08-21 10:00:00,108.48,108.5,107.77,108.3,30726.0,102.7231,102.7421,102.0508,102.5527,30726.0
2024-08-21 10:30:00,108.21,108.83,108.16,108.23,18085.0,102.4674,103.0545,102.4201,102.4864,18085.0
2024-08-21 11:00:00,108.17,108.69,107.87,108.69,20832.0,102.4296,102.922,102.1455,102.922,20832.0
2024-08-21 11:30:00,108.7,109.07,108.43,108.53,61687.0,102.9314,103.2818,102.6758,102.7705,61687.0
2024-08-21 12:00:00,108.51,108.51,107.35,107.42,26963.0,102.7515,102.7515,101.6531,101.7194,26963.0
2024-08-21 12:30:00,107.42,107.7,107.35,107.47,23354.0,101.7194,101.9845,101.6531,101.7667,23354.0
2024-08-21 13:00:00,107.47,108.13,107.33,107.9,32097.0,101.7667,102.3917,101.6341,102.1739,32097.0
2024-08-21 13:30:00,107.85,107.91,106.83,106.84,33363.0,102.1265,102.1834,101.1607,101.1701,33363.0
2024-08-21 14:00:00,106.86,107.16,106.63,107.08,53716.0,101.1891,101.4732,100.9713,101.3974,53716.0
2024-08-21 14:30:00,107.07,107.29,106.99,106.99,42944.0,101.3879,101.5963,101.3122,101.3122,42944.0
2024-08-21 15:00:00,107.01,107.55,106.96,107.32,38788.0,101.3311,101.8425,101.2838,101.6247,38788.0
2024-08-21 15:30:00,107.35,107.45,107.03,107.38,88147.0,101.6531,101.7478,101.3501,101.6815,88147.0
2024-08-22 09:30:00,107.33,107.64,107.06,107.07,11423.0,101.6341,101.9277,101.3785,101.3879,11423.0
2024-08-22 10:00:00,107.15,107.42,107.05,107.06,14438.0,101.4637,101.7194,101.369,101.3785,14438.0
2024-08-22 10:30:00,107.03,107.9,107.02,107.75,18574.0,101.3501,102.1739,101.3406,102.0319,18574.0
2024-08-22 11:00:00,107.75,108.43,107.68,108.39,15366.0,102.0319,102.6758,101.9656,102.6379,15366.0
2024-08-22 11:30:00,108.43,108.68,108.3,108.51,18753.0,102.6758,102.9125,102.5527,102.7515,18753.0
2024-08-22 12:00:00,108.56,108.96,108.41,108.79,13910.0,102.7989,103.1776,102.6568,103.0167,13910.0
2024-08-22 12:30:00,108.7,108.7,107.83,107.83,22590.0,102.9314,102.9314,102.1076,102.1076,22590.0
2024-08-22 13:00:00,107.79,107.99,107.67,107.8,14382.0,102.0697,102.2591,101.9561,102.0792,14382.0
2024-08-22 13:30:00,107.84,107.86,107.19,107.21,14593.0,102.1171,102.136,101.5016,101.5205,14593.0
2024-08-22 14:00:00,107.23,107.46,107.1,107.2,20191.0,101.5395,101.7572,101.4163,101.511,20191.0
2024-08-22 14:30:00,107.14,107.14,106.78,106.8,15265.0,101.4542,101.4542,101.1133,101.1323,15265.0
2024-08-22 15:00:00,106.77,107.15,106.5,106.56,29334.0,101.1039,101.4637,100.8482,100.905,29334.0
2024-08-22 15:30:00,106.56,107.07,106.54,107.07,68115.0,100.905,101.3879,100.8861,101.3879,68115.0
2024-08-23 09:30:00,107.74,108.61,107.06,107.25,13933.0,102.0224,102.8462,101.3785,101.5584,13933.0
2024-08-23 10:00:00,107.31,108.05,107.14,107.96,52271.0,101.6152,102.3159,101.4542,102.2307,52271.0
2024-08-23 10:30:00,107.98,108.15,107.66,107.89,37140.0,102.2496,102.4106,101.9466,102.1644,37140.0
2024-08-23 11:00:00,107.84,108.71,107.79,108.59,20545.0,102.1171,102.9409,102.0697,102.8273,20545.0
2024-08-23 11:30:00,108.61,108.98,108.49,108.54,17764.0,102.8462,103.1966,102.7326,102.7799,17764.0
2024-08-23 12:00:00,108.57,108.89,108.5,108.69,14357.0,102.8083,103.1114,102.7421,102.922,14357.0
2024-08-23 12:30:00,108.69,109.14,108.66,108.72,14870.0,102.922,103.3481,102.8936,102.9504,14870.0
2024-08-23 13:00:00,108.72,108.84,108.36,108.36,19331.0,102.9504,103.064,102.6095,102.6095,19331.0
2024-08-23 13:30:00,108.39,108.61,107.95,107.98,24382.0,102.6379,102.8462,102.2212,102.2496,24382.0
2024-08-23 14:00:00,107.95,108.42,107.88,108.06,25555.0,102.2212,102.6663,102.155,102.3254,25555.0
2024-08-23 14:30:00,108.04,108.28,107.72,107.98,33303.0,102.3065,102.5337,102.0034,102.2496,33303.0
2024-08-23 15:00:00,107.95,108.47,107.8,108.1,36478.0,102.2212,102.7136,102.0792,102.3633,36478.0
2024-08-23 15:30:00,108.04,108.05,107.75,107.94,45998.0,102.3065,102.3159,102.0319,102.2118,45998.0
2024-08-26 09:30:00,108.44,108.44,107.41,107.96,11745.0,102.6852,102.6852,101.7099,102.2307,11745.0
2024-08-26 10:00:00,108.0,108.06,107.44,107.52,19010.0,102.2686,102.3254,101.7383,101.8141,19010.0
2024-08-26 10:30:00,107.54,107.63,106.53,106.53,32975.0,101.833,101.9182,100.8766,100.8766,32975.0
2024-08-26 11:00:00,106.44,106.49,105.58,105.59,35935.0,100.7914,100.8387,99.977,99.9865,35935.0
2024-08-26 11:30:00,105.63,105.74,105.27,105.48,32873.0,100.0244,100.1285,99.6835,99.8823,32873.0
2024-08-26 12:00:00,105.51,105.87,105.2,105.53,33421.0,99.9107,100.2516,99.6172,99.9297,33421.0
2024-08-26 12:30:00,105.54,105.7,105.23,105.28,12272.0,99.9391,100.0906,99.6456,99.6929,12272.0
2024-08-26 13:00:00,105.27,105.86,105.21,105.65,23047.0,99.6835,100.2422,99.6266,100.0433,23047.0
2024-08-26 13:30:00,105.68,105.73,105.2,105.63,16943.0,100.0717,100.1191,99.6172,100.0244,16943.0
2024-08-26 14:00:00,105.63,106.52,105.25,106.52,29585.0,100.0244,100.8671,99.6645,100.8671,29585.0
2024-08-26 14:30:00,106.45,106.5,105.93,106.09,30857.0,100.8008,100.8482,100.3084,100.4599,30857.0
2024-08-26 15:00:00,106.09,106.71,105.87,106.56,47622.0,100.4599,101.047,100.2516,100.905,47622.0
2024-08-26 15:30:00,106.53,106.9,105.41,105.51,240000.0,100.8766,101.227,99.816,99.9107,240000.0
2024-08-27 09:30:00,105.83,105.83,104.31,105.04,30095.0,100.2137,100.2137,98.7744,99.4657,30095.0
2024-08-27 10:00:00,105.05,105.59,104.62,104.79,37807.0,99.4751,99.9865,99.068,99.2289,37807.0
2024-08-27 10:30:00,104.7,104.86,104.5,104.67,33931.0,99.1437,99.2952,98.9543,99.1153,33931.0
2024-08-27 11:00:00,104.73,104.92,104.48,104.51,30403.0,99.1721,99.352,98.9354,98.9638,30403.0
2024-08-27 11:30:00,104.54,104.7,104.35,104.44,29964.0,98.9922,99.1437,98.8123,98.8975,29964.0
2024-08-27 12:00:00,104.38,104.45,104.0,104.42,32968.0,98.8407,98.907,98.4809,98.8786,32968.0
2024-08-27 12:30:00,104.44,105.14,104.43,104.86,11826.0,98.8975,99.5604,98.888,99.2952,11826.0
2024-08-27 13:00:00,104.89,105.33,104.84,105.22,24062.0,99.3236,99.7403,99.2763,99.6361,24062.0
2024-08-27 13:30:00,105.21,105.34,104.46,104.67,44572.0,99.6266,99.7497,98.9165,99.1153,44572.0
2024-08-27 14:00:00,104.67,104.69,104.35,104.59,59032.0,99.1153,99.1342,98.8123,99.0396,59032.0
2024-08-27 14:30:00,104.59,105.06,104.51,104.53,50961.0,99.0396,99.4846,98.9638,98.9827,50961.0
2024-08-27 15:00:00,104.53,104.97,104.33,104.55,111669.0,98.9827,99.3994,98.7933,99.0017,111669.0
2024-08-27 15:30:00,104.52,105.02,104.35,104.8,255959.0,98.9733,99.4467,98.8123,99.2384,255959.0
2024-08-28 09:30:00,104.29,106.04,104.29,105.84,27214.0,98.7555,100.4126,98.7555,100.2232,27214.0
2024-08-28 10:00:00,105.89,106.09,105.58,105.58,20052.0,100.2706,100.4599,99.977,99.977,20052.0
2024-08-28 10:30:00,105.59,105.66,104.73,104.82,19923.0,99.9865,100.0528,99.1721,99.2573,19923.0
2024-08-28 11:00:00,104.83,105.2,104.53,105.12,46973.0,99.2668,99.6172,98.9827,99.5414,46973.0
2024-08-28 11:30:00,105.06,105.08,104.09,104.23,26067.0,99.4846,99.5035,98.5661,98.6987,26067.0
2024-08-28 12:00:00,104.22,104.26,103.68,103.77,46047.0,98.6892,98.7271,98.1778,98.2631,46047.0
2024-08-28 12:30:00,103.76,104.53,103.71,104.14,32526.0,98.2536,98.9827,98.2063,98.6134,32526.0
2024-08-28 13:00:00,104.17,104.38,103.96,103.99,28711.0,98.6418,98.8407,98.443,98.4714,28711.0
2024-08-28 13:30:00,104.02,104.6,103.7,103.82,45689.0,98.4998,99.049,98.1968,98.3104,45689.0
2024-08-28 14:00:00,103.77,104.06,103.6,103.82,40926.0,98.2631,98.5377,98.1021,98.3104,40926.0
2024-08-28 14:30:00,103.83,103.97,103.73,103.77,54173.0,98.3199,98.4525,98.2252,98.2631,54173.0
2024-08-28 15:00:00,103.8,104.1,103.69,104.09,79525.0,98.2915,98.5756,98.1873,98.5661,79525.0
2024-08-28 15:30:00,104.1,104.61,104.03,104.54,208764.0,98.5756,99.0585,98.5093,98.9922,208764.0
2024-08-29 09:30:00,104.45,104.51,103.36,103.94,39808.0,98.907,98.9638,97.8748,98.424,39808.0
2024-08-29 10:00:00,104.02,104.11,103.08,103.08,30313.0,98.4998,98.585,97.6097,97.6097,30313.0
2024-08-29 10:30:00,103.08,103.44,102.91,102.91,27109.0,97.6097,97.9506,97.4487,97.4487,27109.0
2024-08-29 11:00:00,102.98,103.18,102.39,102.41,20473.0,97.515,97.7044,96.9563,96.9752,20473.0
2024-08-29 11:30:00,102.51,103.35,102.48,103.22,47286.0,97.0699,97.8654,97.0415,97.7423,47286.0
2024-08-29 12:00:00,103.17,103.17,102.65,102.8,37794.0,97.6949,97.6949,97.2025,97.3445,37794.0
2024-08-29 12:30:00,102.8,102.8,102.54,102.65,29938.0,97.3445,97.3445,97.0983,97.2025,29938.0
2024-08-29 13:00:00,102.62,102.74,102.62,102.7,23687.0,97.1741,97.2877,97.1741,97.2499,23687.0
2024-08-29 13:30:00,102.7,103.14,102.62,103.13,104120.0,97.2499,97.6665,97.1741,97.657,104120.0
2024-08-29 14:00:00,103.14,103.63,102.86,103.26,27779.0,97.6665,98.1305,97.4014,97.7801,27779.0
2024-08-29 14:30:00,103.2,104.06,103.12,103.97,28495.0,97.7233,98.5377,97.6476,98.4525,28495.0
2024-08-29 15:00:00,103.92,104.24,103.92,104.17,35841.0,98.4051,98.7081,98.4051,98.6418,35841.0
2024-08-29 15:30:00,104.17,104.34,103.73,103.85,102967.0,98.6418,98.8028,98.2252,98.3388,102967.0
2024-08-30 09:30:00,103.9,104.34,103.18,103.61,35807.0,98.3862,98.8028,97.7044,98.1116,35807.0
2024-08-30 10:00:00,103.52,103.85,103.47,103.77,18601.0,98.0263,98.3388,97.979,98.2631,18601.0
2024-08-30 10:30:00,103.82,103.98,103.67,103.71,16006.0,98.3104,98.4619,98.1684,98.2063,16006.0
2024-08-30 11:00:00,103.7,103.77,103.15,103.15,19669.0,98.1968,98.2631,97.676,97.676,19669.0
2024-08-30 11:30:00,103.15,103.38,103.04,103.1,25638.0,97.676,97.8938,97.5718,97.6286,25638.0
2024-08-30 12:00:00,103.09,103.78,103.02,103.58,29361.0,97.6192,98.2725,97.5529,98.0832,29361.0
2024-08-30 12:30:00,103.65,103.69,103.39,103.62,23544.0,98.1494,98.1873,97.9032,98.121,23544.0
2024-08-30 13:00:00,103.65,103.68,103.21,103.25,9178.0,98.1494,98.1778,97.7328,97.7707,9178.0
2024-08-30 13:30:00,103.24,103.31,102.92,103.0,11276.0,97.7612,97.8275,97.4582,97.5339,11276.0
2024-08-30 14:00:00,102.89,103.16,102.77,103.09,24102.0,97.4298,97.6854,97.3161,97.6192,24102.0
2024-08-30 14:30:00,103.06,103.06,102.62,102.75,20376.0,97.5907,97.5907,97.1741,97.2972,20376.0
2024-08-30 15:00:00,102.72,102.84,102.56,102.66,41938.0,97.2688,97.3824,97.1173,97.212,41938.0
2024-08-30 15:30:00,102.66,102.98,102.03,102.74,173454.0,97.212,97.515,96.6154,97.2877,173454.0
2024-09-03 09:30:00,101.99,102.65,100.57,100.57,49952.0,96.5775,97.2025,95.2329,95.2329,49952.0
2024-09-03 10:00:00,100.54,102.2,100.42,102.13,31455.0,95.2045,96.7764,95.0908,96.7101,31455.0
2024-09-03 10:30:00,102.08,102.3,101.85,102.28,21639.0,96.6628,96.8711,96.445,96.8521,21639.0
2024-09-03 11:00:00,102.22,102.65,102.04,102.17,31915.0,96.7953,97.2025,96.6249,96.748,31915.0
2024-09-03 11:30:00,102.07,102.12,101.36,101.38,20024.0,96.6533,96.7006,95.981,95.9999,20024.0
2024-09-03 12:00:00,101.37,101.62,101.02,101.55,18531.0,95.9904,96.2272,95.659,96.1609,18531.0
2024-09-03 12:30:00,101.51,101.57,100.81,100.85,19074.0,96.123,96.1798,95.4602,95.498,19074.0
2024-09-03 13:00:00,100.79,101.05,100.7,100.95,15547.0,95.4412,95.6874,95.356,95.5927,15547.0
2024-09-03 13:30:00,100.9,101.1,100.77,100.91,21733.0,95.5454,95.7348,95.4223,95.5548,21733.0
2024-09-03 14:00:00,100.85,100.89,100.6,100.74,21590.0,95.498,95.5359,95.2613,95.3939,21590.0
2024-09-03 14:30:00,100.72,100.89,100.62,100.66,33995.0,95.3749,95.5359,95.2802,95.3181,33995.0
2024-09-03 15:00:00,100.62,100.86,100.38,100.4,26482.0,95.2802,95.5075,95.053,95.0719,26482.0
2024-09-03 15:30:00,100.41,100.59,100.1,100.55,138401.0,95.0814,95.2518,94.7878,95.2139,138401.0
2024-09-04 09:30:00,100.08,103.03,100.08,102.68,28193.0,94.7689,97.5623,94.7689,97.2309,28193.0
2024-09-04 10:00:00,102.65,103.54,102.5,102.88,32657.0,97.2025,98.0453,97.0605,97.4203,32657.0
2024-09-04 10:30:00,103.08,103.86,103.05,103.83,35702.0,97.6097,98.3483,97.5813,98.3199,35702.0
2024-09-04 11:00:00,103.79,104.07,103.67,103.75,23725.0,98.282,98.5471,98.1684,98.2441,23725.0
2024-09-04 11:30:00,103.72,103.88,103.54,103.88,18592.0,98.2157,98.3672,98.0453,98.3672,18592.0
2024-09-04 12:00:00,103.9,103.99,103.5,103.99,29033.0,98.3862,98.4714,98.0074,98.4714,29033.0
2024-09-04 12:30:00,103.95,104.3,103.82,103.82,20874.0,98.4335,98.7649,98.3104,98.3104,20874.0
2024-09-04 13:00:00,103.8,103.84,103.37,103.43,16539.0,98.2915,98.3294,97.8843,97.9411,16539.0
2024-09-04 13:30:00,103.49,103.5,102.81,102.82,19720.0,97.9979,98.0074,97.354,97.3635,19720.0
2024-09-04 14:00:00,102.84,103.17,102.81,103.16,11973.0,97.3824,97.6949,97.354,97.6854,11973.0
2024-09-04 14:30:00,103.14,103.3,102.98,103.01,14093.0,97.6665,97.818,97.515,97.5434,14093.0
2024-09-04 15:00:00,102.96,103.2,102.84,102.92,21531.0,97.4961,97.7233,97.3824,97.4582,21531.0
2024-09-04 15:30:00,102.9,102.97,102.57,102.89,128813.0,97.4392,97.5055,97.1267,97.4298,128813.0
2024-09-05 09:30:00,103.06,103.49,102.64,103.0,17521.0,97.5907,97.9979,97.193,97.5339,17521.0
2024-09-05 10:00:00,102.91,103.33,102.81,103.0,21621.0,97.4487,97.8464,97.354,97.5339,21621.0
2024-09-05 10:30:00,103.0,103.63,103.0,103.31,14462.0,97.5339,98.1305,97.5339,97.8275,14462.0
2024-09-05 11:00:00,103.25,103.36,102.97,102.99,26726.0,97.7707,97.8748,97.5055,97.5245,26726.0
2024-09-05 11:30:00,102.95,103.49,102.91,103.33,41669.0,97.4866,97.9979,97.4487,97.8464,41669.0
2024-09-05 12:00:00,103.34,103.65,103.31,103.58,17971.0,97.8559,98.1494,97.8275,98.0832,17971.0
2024-09-05 12:30:00,103.59,103.6,103.01,103.05,15307.0,98.0926,98.1021,97.5434,97.5813,15307.0
2024-09-05 13:00:00,103.05,103.26,103.03,103.11,13245.0,97.5813,97.7801,97.5623,97.6381,13245.0
2024-09-05 13:30:00,103.04,103.74,103.04,103.62,19741.0,97.5718,98.2347,97.5718,98.121,19741.0
2024-09-05 14:00:00,103.63,103.7,103.21,103.25,30793.0,98.1305,98.1968,97.7328,97.7707,30793.0
2024-09-05 14:30:00,103.25,103.37,102.73,102.8,22410.0,97.7707,97.8843,97.2783,97.3445,22410.0
2024-09-05 15:00:00,102.8,102.92,101.97,102.26,43040.0,97.3445,97.4582,96.5586,96.8332,43040.0
2024-09-05 15:30:00,102.24,102.4,101.59,102.06,118677.0,96.8143,96.9658,96.1988,96.6438,118677.0
2024-09-06 09:30:00,102.41,102.77,102.21,102.28,27234.0,96.9752,97.3161,96.7859,96.8521,27234.0
2024-09-06 10:00:00,102.28,102.46,101.93,102.16,18005.0,96.8521,97.0226,96.5207,96.7385,18005.0
2024-09-06 10:30:00,102.17,102.29,101.75,101.78,13393.0,96.748,96.8616,96.3503,96.3787,13393.0
2024-09-06 11:00:00,101.83,102.07,101.14,101.22,34778.0,96.426,96.6533,95.7726,95.8484,34778.0
2024-09-06 11:30:00,101.28,101.35,100.98,101.26,24851.0,95.9052,95.9715,95.6211,95.8863,24851.0
2024-09-06 12:00:00,101.25,101.35,100.97,101.17,29039.0,95.8768,95.9715,95.6117,95.801,29039.0
2024-09-06 12:30:00,101.19,101.38,101.12,101.22,12055.0,95.82,95.9999,95.7537,95.8484,12055.0
2024-09-06 13:00:00,101.13,101.5,101.13,101.35,9199.0,95.7632,96.1135,95.7632,95.9715,9199.0
2024-09-06 13:30:00,101.34,101.63,101.34,101.58,24151.0,95.962,96.2366,95.962,96.1893,24151.0
2024-09-06 14:00:00,101.54,101.74,101.38,101.59,16980.0,96.1514,96.3408,95.9999,96.1988,16980.0
2024-09-06 14:30:00,101.6,101.77,101.56,101.58,17619.0,96.2082,96.3692,96.1703,96.1893,17619.0
2024-09-06 15:00:00,101.59,101.86,101.37,101.8,21275.0,96.1988,96.4544,95.9904,96.3976,21275.0
2024-09-06 15:30:00,101.77,102.05,101.56,101.96,151179.0,96.3692,96.6343,96.1703,96.5491,151179.0
2024-09-09 09:30:00,102.06,103.15,102.02,102.23,17067.0,96.6438,97.676,96.6059,96.8048,17067.0
2024-09-09 10:00:00,102.2,102.75,102.1,102.75,35165.0,96.7764,97.2972,96.6817,97.2972,35165.0
2024-09-09 10:30:00,102.64,102.91,102.54,102.6,22094.0,97.193,97.4487,97.0983,97.1552,22094.0
2024-09-09 11:00:00,102.69,102.98,102.46,102.55,12897.0,97.2404,97.515,97.0226,97.1078,12897.0
2024-09-09 11:30:00,102.49,102.61,102.2,102.21,7207.0,97.051,97.1646,96.7764,96.7859,7207.0
2024-09-09 12:00:00,102.18,102.53,102.18,102.53,10831.0,96.7574,97.0889,96.7574,97.0889,10831.0
2024-09-09 12:30:00,102.52,102.92,102.46,102.92,10547.0,97.0794,97.4582,97.0226,97.4582,10547.0
2024-09-09 13:00:00,102.9,103.02,102.83,102.96,6089.0,97.4392,97.5529,97.373,97.4961,6089.0
2024-09-09 13:30:00,102.92,103.04,102.61,102.61,8813.0,97.4582,97.5718,97.1646,97.1646,8813.0
2024-09-09 14:00:00,102.6,102.7,102.42,102.56,9022.0,97.1552,97.2499,96.9847,97.1173,9022.0
2024-09-09 14:30:00,102.57,102.6,101.85,102.04,18113.0,97.1267,97.1552,96.445,96.6249,18113.0
2024-09-09 15:00:00,102.04,102.6,102.03,102.59,12588.0,96.6249,97.1552,96.6154,97.1457,12588.0
2024-09-09 15:30:00,102.57,102.57,102.11,102.14,41343.0,97.1267,97.1267,96.6912,96.7196,41343.0
2024-09-10 09:30:00,101.78,102.24,100.75,100.78,27594.0,96.3787,96.8143,95.4033,95.4317,27594.0
2024-09-10 10:00:00,100.74,100.79,99.72,100.49,36209.0,95.3939,95.4412,94.428,95.1571,36209.0
2024-09-10 10:30:00,100.46,100.6,100.17,100.56,5961.0,95.1287,95.2613,94.8541,95.2234,5961.0
2024-09-10 11:00:00,100.64,100.76,100.45,100.66,11348.0,95.2992,95.4128,95.1193,95.3181,11348.0
2024-09-10 11:30:00,100.65,100.67,100.15,100.39,43427.0,95.3086,95.3276,94.8352,95.0624,43427.0
2024-09-10 12:00:00,100.32,100.59,100.32,100.47,8609.0,94.9962,95.2518,94.9962,95.1382,8609.0
2024-09-10 12:30:00,100.45,100.74,100.45,100.51,8676.0,95.1193,95.3939,95.1193,95.1761,8676.0
2024-09-10 13:00:00,100.35,100.62,100.34,100.41,6300.0,95.0246,95.2802,95.0151,95.0814,6300.0
2024-09-10 13:30:00,100.42,100.52,99.6,99.6,14222.0,95.0908,95.1855,94.3144,94.3144,14222.0
2024-09-10 14:00:00,99.65,99.81,99.48,99.67,9592.0,94.3617,94.5132,94.2007,94.3806,9592.0
2024-09-10 14:30:00,99.67,100.03,99.57,99.92,19617.0,94.3806,94.7215,94.286,94.6174,19617.0
2024-09-10 15:00:00,99.87,99.87,99.56,99.78,20274.0,94.57,94.57,94.2765,94.4848,20274.0
2024-09-10 15:30:00,99.75,99.9,99.28,99.72,68006.0,94.4564,94.5984,94.0113,94.428,68006.0
2024-09-11 09:30:00,100.11,100.44,99.59,99.68,14303.0,94.7973,95.1098,94.3049,94.3901,14303.0
2024-09-11 10:00:00,99.76,100.47,99.6,99.94,24667.0,94.4659,95.1382,94.3144,94.6363,24667.0
2024-09-11 10:30:00,99.94,100.02,99.59,100.02,30755.0,94.6363,94.7121,94.3049,94.7121,30755.0
2024-09-11 11:00:00,100.06,100.14,99.84,99.94,16830.0,94.75,94.8257,94.5416,94.6363,16830.0
2024-09-11 11:30:00,99.95,100.22,99.79,100.19,25041.0,94.6458,94.9015,94.4943,94.8731,25041.0
2024-09-11 12:00:00,100.19,100.79,100.17,100.39,10350.0,94.8731,95.4412,94.8541,95.0624,10350.0
2024-09-11 12:30:00,100.37,100.57,100.3,100.44,6925.0,95.0435,95.2329,94.9772,95.1098,6925.0
2024-09-11 13:00:00,100.41,100.82,100.32,100.75,9734.0,95.0814,95.4696,94.9962,95.4033,9734.0
2024-09-11 13:30:00,100.63,100.83,100.47,100.48,8534.0,95.2897,95.4791,95.1382,95.1477,8534.0
2024-09-11 14:00:00,100.48,100.59,100.35,100.52,8243.0,95.1477,95.2518,95.0246,95.1855,8243.0
2024-09-11 14:30:00,100.54,100.96,100.54,100.79,9574.0,95.2045,95.6022,95.2045,95.4412,9574.0
2024-09-11 15:00:00,100.79,101.21,100.79,101.05,19546.0,95.4412,95.8389,95.4412,95.6874,19546.0
2024-09-11 15:30:00,101.05,101.42,100.89,101.35,61654.0,95.6874,96.0378,95.5359,95.9715,61654.0
2024-09-12 09:30:00,101.72,101.85,101.23,101.44,25134.0,96.3219,96.445,95.8579,96.0567,25134.0
2024-09-12 10:00:00,101.5,102.31,101.11,102.17,42903.0,96.1135,96.8805,95.7442,96.748,42903.0
2024-09-12 10:30:00,101.96,102.14,101.58,101.84,23611.0,96.5491,96.7196,96.1893,96.4355,23611.0
2024-09-12 11:00:00,101.84,102.51,101.71,102.43,37305.0,96.4355,97.0699,96.3124,96.9942,37305.0
2024-09-12 11:30:00,102.43,102.96,102.39,102.66,22967.0,96.9942,97.4961,96.9563,97.212,22967.0
2024-09-12 12:00:00,102.76,103.05,102.56,102.92,28030.0,97.3067,97.5813,97.1173,97.4582,28030.0
2024-09-12 12:30:00,102.79,102.79,102.53,102.64,11592.0,97.3351,97.3351,97.0889,97.193,11592.0
2024-09-12 13:00:00,102.64,103.02,102.6,103.02,8543.0,97.193,97.5529,97.1552,97.5529,8543.0
2024-09-12 13:30:00,103.02,103.58,102.98,103.47,18173.0,97.5529,98.0832,97.515,97.979,18173.0
2024-09-12 14:00:00,103.48,103.8,103.34,103.59,12749.0,97.9885,98.2915,97.8559,98.0926,12749.0
2024-09-12 14:30:00,103.58,103.58,102.93,103.0,11788.0,98.0832,98.0832,97.4676,97.5339,11788.0
2024-09-12 15:00:00,103.0,103.26,102.99,103.05,10832.0,97.5339,97.7801,97.5245,97.5813,10832.0
2024-09-12 15:30:00,103.05,103.43,102.97,103.28,41505.0,97.5813,97.9411,97.5055,97.7991,41505.0
2024-09-13 09:30:00,103.98,105.31,103.47,105.25,31444.0,98.4619,99.7213,97.979,99.6645,31444.0
2024-09-13 10:00:00,105.25,105.25,104.63,105.0,16492.0,99.6645,99.6645,99.0774,99.4278,16492.0
2024-09-13 10:30:00,104.98,105.25,104.7,104.85,12135.0,99.4089,99.6645,99.1437,99.2858,12135.0
2024-09-13 11:00:00,104.86,105.05,104.83,105.0,7938.0,99.2952,99.4751,99.2668,99.4278,7938.0
2024-09-13 11:30:00,105.0,105.04,104.53,105.01,51339.0,99.4278,99.4657,98.9827,99.4373,51339.0
2024-09-13 12:00:00,104.91,104.93,104.4,104.4,15016.0,99.3426,99.3615,98.8596,98.8596,15016.0
2024-09-13 12:30:00,104.4,104.65,104.34,104.65,12621.0,98.8596,99.0964,98.8028,99.0964,12621.0
2024-09-13 13:00:00,104.61,104.74,104.56,104.74,8434.0,99.0585,99.1816,99.0111,99.1816,8434.0
2024-09-13 13:30:00,104.74,104.89,104.6,104.62,6863.0,99.1816,99.3236,99.049,99.068,6863.0
2024-09-13 14:00:00,104.56,104.56,104.15,104.15,9067.0,99.0111,99.0111,98.6229,98.6229,9067.0
2024-09-13 14:30:00,104.11,104.48,104.11,104.29,10103.0,98.585,98.9354,98.585,98.7555,10103.0
2024-09-13 15:00:00,104.29,104.32,104.23,104.24,7160.0,98.7555,98.7839,98.6987,98.7081,7160.0
2024-09-13 15:30:00,104.24,104.66,104.09,104.62,54581.0,98.7081,99.1058,98.5661,99.068,54581.0
2024-09-16 09:30:00,105.22,105.22,104.51,104.74,6182.0,99.6361,99.6361,98.9638,99.1816,6182.0
2024-09-16 10:00:00,104.72,104.72,103.84,103.87,4615.0,99.1627,99.1627,98.3294,98.3578,4615.0
2024-09-16 10:30:00,103.87,104.13,103.86,103.98,6504.0,98.3578,98.604,98.3483,98.4619,6504.0
2024-09-16 11:00:00,103.84,104.26,103.64,103.97,19577.0,98.3294,98.7271,98.14,98.4525,19577.0
2024-09-16 11:30:00,103.97,103.97,103.69,103.86,15645.0,98.4525,98.4525,98.1873,98.3483,15645.0
2024-09-16 12:00:00,103.76,103.76,103.02,103.13,28479.0,98.2536,98.2536,97.5529,97.657,28479.0
2024-09-16 12:30:00,103.13,103.18,102.07,102.11,62704.0,97.657,97.7044,96.6533,96.6912,62704.0
2024-09-16 13:00:00,102.11,103.07,102.11,102.79,25067.0,96.6912,97.6002,96.6912,97.3351,25067.0
2024-09-16 13:30:00,102.84,103.0,102.72,102.91,10564.0,97.3824,97.5339,97.2688,97.4487,10564.0
2024-09-16 14:00:00,102.92,102.99,102.8,102.95,11796.0,97.4582,97.5245,97.3445,97.4866,11796.0
2024-09-16 14:30:00,102.96,103.33,102.85,103.08,11942.0,97.4961,97.8464,97.3919,97.6097,11942.0
2024-09-16 15:00:00,103.19,103.47,103.1,103.28,18465.0,97.7138,97.979,97.6286,97.7991,18465.0
2024-09-16 15:30:00,103.32,103.76,102.74,103.63,112309.0,97.8369,98.2536,97.2877,98.1305,112309.0
2024-09-17 09:30:00,103.82,104.41,103.47,104.35,7621.0,98.3104,98.8691,97.979,98.8123,7621.0
2024-09-17 10:00:00,104.44,105.03,104.44,104.87,11508.0,98.8975,99.4562,98.8975,99.3047,11508.0
2024-09-17 10:30:00,104.96,105.45,104.9,105.13,13501.0,99.3899,99.8539,99.3331,99.5509,13501.0
2024-09-17 11:00:00,105.14,105.57,105.13,105.24,10563.0,99.5604,99.9675,99.5509,99.6551,10563.0
2024-09-17 11:30:00,105.21,105.83,105.13,105.81,20079.0,99.6266,100.2137,99.5509,100.1948,20079.0
2024-09-17 12:00:00,105.81,106.06,105.64,105.78,19472.0,100.1948,100.4315,100.0338,100.1664,19472.0
2024-09-17 12:30:00,105.66,105.8,105.07,105.08,13375.0,100.0528,100.1853,99.4941,99.5035,13375.0
2024-09-17 13:00:00,105.08,105.17,104.93,105.15,6500.0,99.5035,99.5888,99.3615,99.5698,6500.0
2024-09-17 13:30:00,105.21,105.32,104.69,104.94,11166.0,99.6266,99.7308,99.1342,99.371,11166.0
2024-09-17 14:00:00,104.9,105.01,104.25,104.28,17457.0,99.3331,99.4373,98.7176,98.746,17457.0
2024-09-17 14:30:00,104.25,104.34,103.74,103.9,21122.0,98.7176,98.8028,98.2347,98.3862,21122.0
2024-09-17 15:00:00,103.87,104.0,103.41,103.45,31077.0,98.3578,98.4809,97.9222,97.96,31077.0
2024-09-17 15:30:00,103.44,103.75,103.17,103.28,101577.0,97.9506,98.2441,97.6949,97.7991,101577.0
2024-09-18 09:30:00,103.36,103.42,102.61,103.28,9776.0,97.8748,97.9316,97.1646,97.7991,9776.0
2024-09-18 10:00:00,103.3,103.51,102.81,102.84,12149.0,97.818,98.0169,97.354,97.3824,12149.0
2024-09-18 10:30:00,102.84,103.07,102.6,102.87,15848.0,97.3824,97.6002,97.1552,97.4108,15848.0
2024-09-18 11:00:00,102.9,103.06,102.71,102.84,8259.0,97.4392,97.5907,97.2593,97.3824,8259.0
2024-09-18 11:30:00,102.75,102.78,102.21,102.22,9890.0,97.2972,97.3256,96.7859,96.7953,9890.0
2024-09-18 12:00:00,102.18,102.55,102.16,102.48,6398.0,96.7574,97.1078,96.7385,97.0415,6398.0
2024-09-18 12:30:00,102.46,102.48,102.13,102.2,7757.0,97.0226,97.0415,96.7101,96.7764,7757.0
2024-09-18 13:00:00,102.23,102.39,102.18,102.39,6024.0,96.8048,96.9563,96.7574,96.9563,6024.0
2024-09-18 13:30:00,102.26,102.79,102.25,102.64,10858.0,96.8332,97.3351,96.8237,97.193,10858.0
2024-09-18 14:00:00,102.58,103.67,102.5,102.96,26239.0,97.1362,98.1684,97.0605,97.4961,26239.0
2024-09-18 14:30:00,102.97,103.15,102.29,102.34,25196.0,97.5055,97.676,96.8616,96.909,25196.0
2024-09-18 15:00:00,102.36,102.6,102.12,102.56,24798.0,96.9279,97.1552,96.7006,97.1173,24798.0
2024-09-18 15:30:00,102.54,102.55,101.95,102.07,61848.0,97.0983,97.1078,96.5397,96.6533,61848.0
2024-09-19 09:30:00,103.59,103.75,102.93,103.42,42779.0,98.0926,98.2441,97.4676,97.9316,42779.0
2024-09-19 10:00:00,103.42,103.49,102.16,102.36,31842.0,97.9316,97.9979,96.7385,96.9279,31842.0
2024-09-19 10:30:00,102.27,102.32,101.36,101.95,55375.0,96.8427,96.89,95.981,96.5397,55375.0
2024-09-19 11:00:00,101.97,102.76,101.96,102.7,10378.0,96.5586,97.3067,96.5491,97.2499,10378.0
2024-09-19 11:30:00,102.73,103.07,102.66,102.66,14810.0,97.2783,97.6002,97.212,97.212,14810.0
2024-09-19 12:00:00,102.73,102.75,102.33,102.38,5839.0,97.2783,97.2972,96.8995,96.9468,5839.0
2024-09-19 12:30:00,102.38,102.59,102.27,102.32,6824.0,96.9468,97.1457,96.8427,96.89,6824.0
2024-09-19 13:00:00,102.37,102.37,102.07,102.25,6818.0,96.9374,96.9374,96.6533,96.8237,6818.0
2024-09-19 13:30:00,102.32,102.77,102.27,102.61,16585.0,96.89,97.3161,96.8427,97.1646,16585.0
2024-09-19 14:00:00,102.61,102.69,102.43,102.55,8621.0,97.1646,97.2404,96.9942,97.1078,8621.0
2024-09-19 14:30:00,102.58,102.76,102.45,102.49,25785.0,97.1362,97.3067,97.0131,97.051,25785.0
2024-09-19 15:00:00,102.55,102.62,102.33,102.59,21880.0,97.1078,97.1741,96.8995,97.1457,21880.0
2024-09-19 15:30:00,102.57,102.57,102.17,102.2,141291.0,97.1267,97.1267,96.748,96.7764,141291.0
2024-09-20 09:30:00,102.04,102.06,101.2,101.31,8173.0,96.6249,96.6438,95.8295,95.9336,8173.0
2024-09-20 10:00:00,101.2,102.53,101.2,101.88,9984.0,95.8295,97.0889,95.8295,96.4734,9984.0
2024-09-20 10:30:00,101.87,102.42,101.82,101.83,11818.0,96.4639,96.9847,96.4166,96.426,11818.0
2024-09-20 11:00:00,101.77,101.77,101.46,101.68,8399.0,96.3692,96.3692,96.0757,96.284,8399.0
2024-09-20 11:30:00,101.73,101.92,101.64,101.65,14024.0,96.3313,96.5112,96.2461,96.2556,14024.0
2024-09-20 12:00:00,101.65,101.65,101.28,101.36,13296.0,96.2556,96.2556,95.9052,95.981,13296.0
2024-09-20 12:30:00,101.32,101.32,101.11,101.16,13001.0,95.9431,95.9431,95.7442,95.7916,13001.0
2024-09-20 13:00:00,101.16,101.44,101.03,101.16,17834.0,95.7916,96.0567,95.6685,95.7916,17834.0
2024-09-20 13:30:00,101.17,101.42,100.85,100.86,32961.0,95.801,96.0378,95.498,95.5075,32961.0
2024-09-20 14:00:00,100.85,100.86,100.57,100.8,11778.0,95.498,95.5075,95.2329,95.4507,11778.0
2024-09-20 14:30:00,100.79,100.86,100.61,100.64,10788.0,95.4412,95.5075,95.2708,95.2992,10788.0
2024-09-20 15:00:00,100.6,100.68,100.39,100.63,19442.0,95.2613,95.337,95.0624,95.2897,19442.0
2024-09-20 15:30:00,100.62,100.63,99.02,99.7,684589.0,95.2802,95.2897,93.7651,94.4091,684589.0
2024-09-23 09:30:00,99.41,100.18,99.17,99.59,49985.0,94.1344,94.8636,93.9072,94.3049,49985.0
2024-09-23 10:00:00,99.58,99.77,98.97,99.13,76027.0,94.2954,94.4753,93.7178,93.8693,76027.0
2024-09-23 10:30:00,99.25,100.31,99.14,100.26,29746.0,93.9829,94.9867,93.8788,94.9393,29746.0
2024-09-23 11:00:00,100.28,100.39,99.94,100.16,16559.0,94.9583,95.0624,94.6363,94.8446,16559.0
2024-09-23 11:30:00,100.16,100.74,100.12,100.5,11354.0,94.8446,95.3939,94.8068,95.1666,11354.0
2024-09-23 12:00:00,100.46,100.46,99.97,100.2,9047.0,95.1287,95.1287,94.6647,94.8825,9047.0
2024-09-23 12:30:00,100.11,100.11,99.85,99.99,17502.0,94.7973,94.7973,94.5511,94.6837,17502.0
2024-09-23 13:00:00,99.96,100.2,99.91,100.14,12951.0,94.6553,94.8825,94.6079,94.8257,12951.0
2024-09-23 13:30:00,100.19,100.22,100.02,100.17,12161.0,94.8731,94.9015,94.7121,94.8541,12161.0
2024-09-23 14:00:00,100.22,100.26,99.79,99.83,12816.0,94.9015,94.9393,94.4943,94.5322,12816.0
2024-09-23 14:30:00,99.78,100.16,99.76,100.14,18144.0,94.4848,94.8446,94.4659,94.8257,18144.0
2024-09-23 15:00:00,100.16,100.24,99.97,100.02,21155.0,94.8446,94.9204,94.6647,94.7121,21155.0
2024-09-23 15:30:00,100.06,100.33,100.0,100.33,101523.0,94.75,95.0056,94.6931,95.0056,101523.0
2024-09-24 09:30:00,100.94,101.46,100.58,101.23,17950.0,95.5833,96.0757,95.2424,95.8579,17950.0
2024-09-24 10:00:00,101.26,102.0,101.17,101.72,9080.0,95.8863,96.587,95.801,96.3219,9080.0
2024-09-24 10:30:00,101.7,101.88,101.02,101.02,7903.0,96.3029,96.4734,95.659,95.659,7903.0
2024-09-24 11:00:00,101.18,101.42,101.14,101.14,3172.0,95.8105,96.0378,95.7726,95.7726,3172.0
2024-09-24 11:30:00,101.2,101.25,100.86,101.25,7103.0,95.8295,95.8768,95.5075,95.8768,7103.0
2024-09-24 12:00:00,101.1,101.1,100.85,100.86,5778.0,95.7348,95.7348,95.498,95.5075,5778.0
2024-09-24 12:30:00,100.86,101.3,100.85,101.12,5112.0,95.5075,95.9241,95.498,95.7537,5112.0
2024-09-24 13:00:00,101.09,101.35,101.0,101.01,11636.0,95.7253,95.9715,95.6401,95.6495,11636.0
2024-09-24 13:30:00,101.03,101.16,100.78,101.16,26509.0,95.6685,95.7916,95.4317,95.7916,26509.0
2024-09-24 14:00:00,101.2,101.36,100.95,101.17,10565.0,95.8295,95.981,95.5927,95.801,10565.0
2024-09-24 14:30:00,101.14,101.34,100.92,101.28,15369.0,95.7726,95.962,95.5643,95.9052,15369.0
2024-09-24 15:00:00,101.25,101.31,101.02,101.09,17794.0,95.8768,95.9336,95.659,95.7253,17794.0
2024-09-24 15:30:00,101.09,101.15,100.79,100.98,77971.0,95.7253,95.7821,95.4412,95.6211,77971.0
2024-09-25 09:30:00,101.11,101.7,100.67,101.2,15505.0,95.7442,96.3029,95.3276,95.8295,15505.0
2024-09-25 10:00:00,101.25,101.94,101.2,101.26,8348.0,95.8768,96.5302,95.8295,95.8863,8348.0
2024-09-25 10:30:00,101.2,101.2,100.91,101.09,13621.0,95.8295,95.8295,95.5548,95.7253,13621.0
2024-09-25 11:00:00,101.0,101.1,100.37,100.72,18257.0,95.6401,95.7348,95.0435,95.3749,18257.0
2024-09-25 11:30:00,100.73,100.85,100.16,100.31,19488.0,95.3844,95.498,94.8446,94.9867,19488.0
2024-09-25 12:00:00,100.28,101.19,100.28,100.99,108111.0,94.9583,95.82,94.9583,95.6306,108111.0
2024-09-25 12:30:00,100.96,101.25,100.94,101.02,20453.0,95.6022,95.8768,95.5833,95.659,20453.0
2024-09-25 13:00:00,101.02,101.04,100.53,100.97,35174.0,95.659,95.6779,95.195,95.6117,35174.0
2024-09-25 13:30:00,100.99,101.1,100.91,100.98,31141.0,95.6306,95.7348,95.5548,95.6211,31141.0
2024-09-25 14:00:00,100.96,101.03,100.63,100.73,74266.0,95.6022,95.6685,95.2897,95.3844,74266.0
2024-09-25 14:30:00,100.73,100.93,100.52,100.68,57141.0,95.3844,95.5738,95.1855,95.337,57141.0
2024-09-25 15:00:00,100.68,100.68,99.93,100.08,29065.0,95.337,95.337,94.6269,94.7689,29065.0
2024-09-25 15:30:00,100.09,100.2,99.76,100.17,166511.0,94.7784,94.8825,94.4659,94.8541,166511.0
2024-09-26 09:30:00,100.53,101.77,100.53,101.23,13755.0,95.195,96.3692,95.195,95.8579,13755.0
2024-09-26 10:00:00,101.04,101.04,100.53,100.66,8374.0,95.6779,95.6779,95.195,95.3181,8374.0
2024-09-26 10:30:00,100.55,100.93,100.44,100.44,6608.0,95.2139,95.5738,95.1098,95.1098,6608.0
2024-09-26 11:00:00,100.45,100.6,100.25,100.54,9041.0,95.1193,95.2613,94.9299,95.2045,9041.0
2024-09-26 11:30:00,100.54,100.89,100.53,100.53,6090.0,95.2045,95.5359,95.195,95.195,6090.0
2024-09-26 12:00:00,100.5,100.96,100.32,100.71,12602.0,95.1666,95.6022,94.9962,95.3655,12602.0
2024-09-26 12:30:00,100.67,100.95,100.52,100.56,18212.0,95.3276,95.5927,95.1855,95.2234,18212.0
2024-09-26 13:00:00,100.63,100.67,100.31,100.6,14727.0,95.2897,95.3276,94.9867,95.2613,14727.0
2024-09-26 13:30:00,100.63,100.81,100.45,100.55,11482.0,95.2897,95.4602,95.1193,95.2139,11482.0
2024-09-26 14:00:00,100.57,100.85,100.5,100.73,11896.0,95.2329,95.498,95.1666,95.3844,11896.0
2024-09-26 14:30:00,100.74,101.05,100.66,101.03,10930.0,95.3939,95.6874,95.3181,95.6685,10930.0
2024-09-26 15:00:00,101.13,101.46,100.73,100.89,47314.0,95.7632,96.0757,95.3844,95.5359,47314.0
2024-09-26 15:30:00,100.89,101.03,100.7,100.86,66122.0,95.5359,95.6685,95.356,95.5075,66122.0
2024-09-27 09:30:00,101.41,101.41,100.62,100.72,6838.0,96.0283,96.0283,95.2802,95.3749,6838.0
2024-09-27 10:00:00,100.61,101.1,100.61,100.63,11131.0,95.2708,95.7348,95.2708,95.2897,11131.0
2024-09-27 10:30:00,100.6,101.04,100.6,100.73,12240.0,95.2613,95.6779,95.2613,95.3844,12240.0
2024-09-27 11:00:00,100.7,100.79,100.46,100.53,9422.0,95.356,95.4412,95.1287,95.195,9422.0
2024-09-27 11:30:00,100.48,100.68,100.33,100.33,5635.0,95.1477,95.337,95.0056,95.0056,5635.0
2024-09-27 12:00:00,100.37,100.63,100.31,100.51,10440.0,95.0435,95.2897,94.9867,95.1761,10440.0
2024-09-27 12:30:00,100.42,100.42,99.93,100.16,122527.0,95.0908,95.0908,94.6269,94.8446,122527.0
2024-09-27 13:00:00,100.07,100.17,99.56,99.93,39554.0,94.7594,94.8541,94.2765,94.6269,39554.0
2024-09-27 13:30:00,100.01,100.01,99.44,99.63,87395.0,94.7026,94.7026,94.1629,94.3428,87395.0
2024-09-27 14:00:00,99.63,99.7,99.0,99.03,26310.0,94.3428,94.4091,93.7462,93.7746,26310.0
2024-09-27 14:30:00,99.05,99.63,98.67,99.45,90420.0,93.7936,94.3428,93.4337,94.1723,90420.0
2024-09-27 15:00:00,99.43,99.5,99.17,99.49,17668.0,94.1534,94.2197,93.9072,94.2102,17668.0
2024-09-27 15:30:00,99.54,99.56,99.25,99.38,55405.0,94.2575,94.2765,93.9829,94.106,55405.0
2024-09-30 09:30:00,99.67,99.81,99.0,99.43,13345.0,94.3806,94.5132,93.7462,94.1534,13345.0
2024-09-30 10:00:00,99.26,99.77,98.96,99.69,27807.0,93.9924,94.4753,93.7083,94.3996,27807.0
2024-09-30 10:30:00,99.59,99.96,99.25,99.38,20134.0,94.3049,94.6553,93.9829,94.106,20134.0
2024-09-30 11:00:00,99.38,99.47,98.97,99.11,7216.0,94.106,94.1913,93.7178,93.8504,7216.0
2024-09-30 11:30:00,99.11,99.13,98.74,98.82,27297.0,93.8504,93.8693,93.5,93.5758,27297.0
2024-09-30 12:00:00,98.8,99.5,98.8,99.15,26719.0,93.5568,94.2197,93.5568,93.8882,26719.0
2024-09-30 12:30:00,99.13,99.33,99.12,99.22,5342.0,93.8693,94.0587,93.8598,93.9545,5342.0
2024-09-30 13:00:00,99.17,99.3,98.98,99.05,14731.0,93.9072,94.0303,93.7273,93.7936,14731.0
2024-09-30 13:30:00,99.03,99.36,99.0,99.2,16795.0,93.7746,94.0871,93.7462,93.9356,16795.0
2024-09-30 14:00:00,99.16,99.18,98.93,99.16,54839.0,93.8977,93.9167,93.6799,93.8977,54839.0
2024-09-30 14:30:00,99.09,99.51,98.98,99.47,10532.0,93.8314,94.2291,93.7273,94.1913,10532.0
2024-09-30 15:00:00,99.42,99.43,99.01,99.14,14081.0,94.1439,94.1534,93.7557,93.8788,14081.0
2024-09-30 15:30:00,99.11,99.11,98.58,98.76,113741.0,93.8504,93.8504,93.3485,93.5189,113741.0
2024-10-01 09:30:00,99.23,100.99,99.04,100.59,41804.0,93.964,95.6306,93.7841,95.2518,41804.0
2024-10-01 10:00:00,100.59,100.73,99.01,99.4,13420.0,95.2518,95.3844,93.7557,94.125,13420.0
2024-10-01 10:30:00,99.42,99.52,98.99,99.14,6006.0,94.1439,94.2386,93.7367,93.8788,6006.0
2024-10-01 11:00:00,99.14,99.37,99.06,99.29,9527.0,93.8788,94.0966,93.803,94.0208,9527.0
2024-10-01 11:30:00,99.29,99.48,99.22,99.48,7467.0,94.0208,94.2007,93.9545,94.2007,7467.0
2024-10-01 12:00:00,99.37,99.38,98.94,99.31,12649.0,94.0966,94.106,93.6894,94.0398,12649.0
2024-10-01 12:30:00,99.24,99.43,99.14,99.39,5146.0,93.9735,94.1534,93.8788,94.1155,5146.0
2024-10-01 13:00:00,99.27,99.29,98.84,98.98,5624.0,94.0019,94.0208,93.5947,93.7273,5624.0
2024-10-01 13:30:00,98.98,99.39,98.98,99.34,8907.0,93.7273,94.1155,93.7273,94.0682,8907.0
2024-10-01 14:00:00,99.34,99.72,99.31,99.56,3781.0,94.0682,94.428,94.0398,94.2765,3781.0
2024-10-01 14:30:00,99.55,99.95,99.53,99.85,9159.0,94.267,94.6458,94.2481,94.5511,9159.0
2024-10-01 15:00:00,99.85,99.85,99.54,99.77,12052.0,94.5511,94.5511,94.2575,94.4753,12052.0
2024-10-01 15:30:00,99.74,99.78,99.46,99.62,43129.0,94.4469,94.4848,94.1818,94.3333,43129.0
2024-10-02 09:30:00,100.0,100.29,97.95,98.43,18827.0,94.6931,94.9677,92.7519,93.2065,18827.0
2024-10-02 10:00:00,98.39,99.07,98.38,99.04,6996.0,93.1686,93.8125,93.1591,93.7841,6996.0
2024-10-02 10:30:00,99.06,99.39,98.98,99.22,9377.0,93.803,94.1155,93.7273,93.9545,9377.0
2024-10-02 11:00:00,99.17,99.56,98.86,98.87,39260.0,93.9072,94.2765,93.6136,93.6231,39260.0
2024-10-02 11:30:00,98.8,99.02,98.76,98.87,99572.0,93.5568,93.7651,93.5189,93.6231,99572.0
2024-10-02 12:00:00,98.81,98.91,98.56,98.65,16695.0,93.5663,93.661,93.3296,93.4148,16695.0
2024-10-02 12:30:00,98.63,98.63,98.08,98.18,10574.0,93.3958,93.3958,92.875,92.9697,10574.0
2024-10-02 13:00:00,98.22,98.32,98.05,98.19,8614.0,93.0076,93.1023,92.8466,92.9792,8614.0
2024-10-02 13:30:00,98.17,98.24,98.02,98.06,6984.0,92.9603,93.0265,92.8182,92.8561,6984.0
2024-10-02 14:00:00,98.1,98.29,97.95,98.21,15239.0,92.894,93.0739,92.7519,92.9981,15239.0
2024-10-02 14:30:00,98.21,98.42,97.9,98.23,104316.0,92.9981,93.197,92.7046,93.0171,104316.0
2024-10-02 15:00:00,98.24,98.44,98.11,98.42,35430.0,93.0265,93.2159,92.9034,93.197,35430.0
2024-10-02 15:30:00,98.42,98.48,98.08,98.42,107336.0,93.197,93.2538,92.875,93.197,107336.0
2024-10-03 09:30:00,98.0,98.3,97.73,98.27,25063.0,92.7993,93.0834,92.5436,93.0549,25063.0
2024-10-03 10:00:00,98.17,98.44,97.97,98.1,25153.0,92.9603,93.2159,92.7709,92.894,25153.0
2024-10-03 10:30:00,97.93,98.23,97.58,97.98,11908.0,92.733,93.0171,92.4016,92.7803,11908.0
2024-10-03 11:00:00,98.04,98.8,98.0,98.67,18917.0,92.8372,93.5568,92.7993,93.4337,18917.0
2024-10-03 11:30:00,98.7,99.14,98.69,99.0,12089.0,93.4621,93.8788,93.4527,93.7462,12089.0
2024-10-03 12:00:00,98.98,99.19,98.86,99.06,12573.0,93.7273,93.9261,93.6136,93.803,12573.0
2024-10-03 12:30:00,99.1,99.21,98.83,98.84,17348.0,93.8409,93.9451,93.5852,93.5947,17348.0
2024-10-03 13:00:00,98.82,99.0,98.68,98.86,29735.0,93.5758,93.7462,93.4432,93.6136,29735.0
2024-10-03 13:30:00,98.82,98.97,98.7,98.89,12961.0,93.5758,93.7178,93.4621,93.642,12961.0
2024-10-03 14:00:00,98.88,99.07,98.71,99.02,18736.0,93.6326,93.8125,93.4716,93.7651,18736.0
2024-10-03 14:30:00,99.0,99.13,98.9,98.98,20822.0,93.7462,93.8693,93.6515,93.7273,20822.0
2024-10-03 15:00:00,98.98,98.99,98.63,98.78,31269.0,93.7273,93.7367,93.3958,93.5379,31269.0
2024-10-03 15:30:00,98.79,99.01,98.34,98.92,123405.0,93.5473,93.7557,93.1212,93.6705,123405.0
2024-10-04 09:30:00,98.79,99.42,98.51,98.66,22718.0,93.5473,94.1439,93.2822,93.4242,22718.0
2024-10-04 10:00:00,98.64,98.64,98.03,98.33,21906.0,93.4053,93.4053,92.8277,93.1118,21906.0
2024-10-04 10:30:00,98.33,99.08,98.31,99.08,41658.0,93.1118,93.822,93.0928,93.822,41658.0
2024-10-04 11:00:00,99.0,99.0,98.43,98.52,36681.0,93.7462,93.7462,93.2065,93.2917,36681.0
2024-10-04 11:30:00,98.55,98.84,98.43,98.8,29511.0,93.3201,93.5947,93.2065,93.5568,29511.0
2024-10-04 12:00:00,98.83,98.89,98.65,98.65,22910.0,93.5852,93.642,93.4148,93.4148,22910.0
2024-10-04 12:30:00,98.68,99.28,98.67,99.05,91239.0,93.4432,94.0113,93.4337,93.7936,91239.0
2024-10-04 13:00:00,99.06,99.26,98.99,98.99,55008.0,93.803,93.9924,93.7367,93.7367,55008.0
2024-10-04 13:30:00,98.98,99.13,98.8,98.9,17325.0,93.7273,93.8693,93.5568,93.6515,17325.0
2024-10-04 14:00:00,98.9,99.1,98.87,99.01,21383.0,93.6515,93.8409,93.6231,93.7557,21383.0
2024-10-04 14:30:00,99.02,99.46,98.96,99.45,29395.0,93.7651,94.1818,93.7083,94.1723,29395.0
2024-10-04 15:00:00,99.45,99.46,99.17,99.2,9265.0,94.1723,94.1818,93.9072,93.9356,9265.0
2024-10-04 15:30:00,99.2,99.74,99.2,99.67,59409.0,93.9356,94.4469,93.9356,94.3806,59409.0
2024-10-07 09:30:00,99.5,99.92,99.31,99.8,9942.0,94.2197,94.6174,94.0398,94.5038,9942.0
2024-10-07 10:00:00,99.8,100.47,99.7,100.17,23111.0,94.5038,95.1382,94.4091,94.8541,23111.0
2024-10-07 10:30:00,100.28,100.67,99.96,100.07,40637.0,94.9583,95.3276,94.6553,94.7594,40637.0
2024-10-07 11:00:00,100.06,100.06,99.86,99.88,19118.0,94.75,94.75,94.5606,94.5795,19118.0
2024-10-07 11:30:00,99.88,100.3,99.74,100.28,25174.0,94.5795,94.9772,94.4469,94.9583,25174.0
2024-10-07 12:00:00,100.31,100.33,99.65,99.83,45197.0,94.9867,95.0056,94.3617,94.5322,45197.0
2024-10-07 12:30:00,99.83,100.09,99.78,100.06,30604.0,94.5322,94.7784,94.4848,94.75,30604.0
2024-10-07 13:00:00,100.07,100.33,99.55,99.83,50178.0,94.7594,95.0056,94.267,94.5322,50178.0
2024-10-07 13:30:00,99.83,100.16,99.7,99.9,41837.0,94.5322,94.8446,94.4091,94.5984,41837.0
2024-10-07 14:00:00,99.93,100.02,99.34,99.56,40165.0,94.6269,94.7121,94.0682,94.2765,40165.0
2024-10-07 14:30:00,99.55,99.55,98.91,99.15,35163.0,94.267,94.267,93.661,93.8882,35163.0
2024-10-07 15:00:00,99.18,99.52,98.94,99.26,43814.0,93.9167,94.2386,93.6894,93.9924,43814.0
2024-10-07 15:30:00,99.26,99.76,99.17,99.44,156130.0,93.9924,94.4659,93.9072,94.1629,156130.0
2024-10-08 09:30:00,99.09,99.7,99.01,99.01,11315.0,93.8314,94.4091,93.7557,93.7557,11315.0
2024-10-08 10:00:00,98.97,98.97,98.06,98.22,8387.0,93.7178,93.7178,92.8561,93.0076,8387.0
2024-10-08 10:30:00,98.22,98.45,97.9,98.43,46181.0,93.0076,93.2254,92.7046,93.2065,46181.0
2024-10-08 11:00:00,98.37,98.37,97.88,98.0,59012.0,93.1496,93.1496,92.6856,92.7993,59012.0
2024-10-08 11:30:00,98.05,98.21,97.96,98.1,15374.0,92.8466,92.9981,92.7614,92.894,15374.0
2024-10-08 12:00:00,98.14,98.19,98.06,98.13,24424.0,92.9318,92.9792,92.8561,92.9224,24424.0
2024-10-08 12:30:00,98.13,98.18,98.08,98.1,3853.0,92.9224,92.9697,92.875,92.894,3853.0
2024-10-08 13:00:00,98.15,98.41,98.04,98.41,17782.0,92.9413,93.1875,92.8372,93.1875,17782.0
2024-10-08 13:30:00,98.34,98.43,98.24,98.32,5869.0,93.1212,93.2065,93.0265,93.1023,5869.0
2024-10-08 14:00:00,98.34,98.5,98.21,98.38,141389.0,93.1212,93.2727,92.9981,93.1591,141389.0
2024-10-08 14:30:00,98.33,98.49,98.12,98.29,21178.0,93.1118,93.2633,92.9129,93.0739,21178.0
2024-10-08 15:00:00,98.29,98.8,98.11,98.61,175496.0,93.0739,93.5568,92.9034,93.3769,175496.0
2024-10-08 15:30:00,98.57,98.79,98.27,98.79,82277.0,93.339,93.5473,93.0549,93.5473,82277.0
2024-10-09 09:30:00,98.75,99.47,98.1,98.48,6025.0,93.5095,94.1913,92.894,93.2538,6025.0
2024-10-09 10:00:00,98.47,98.69,98.07,98.59,127766.0,93.2443,93.4527,92.8656,93.358,127766.0
2024-10-09 10:30:00,98.59,98.59,98.06,98.15,118683.0,93.358,93.358,92.8561,92.9413,118683.0
2024-10-09 11:00:00,98.13,98.61,98.12,98.58,94600.0,92.9224,93.3769,92.9129,93.3485,94600.0
2024-10-09 11:30:00,98.68,98.88,98.52,98.84,8604.0,93.4432,93.6326,93.2917,93.5947,8604.0
2024-10-09 12:00:00,98.8,98.98,98.77,98.94,10003.0,93.5568,93.7273,93.5284,93.6894,10003.0
2024-10-09 12:30:00,99.05,99.12,98.73,98.73,13284.0,93.7936,93.8598,93.4905,93.4905,13284.0
2024-10-09 13:00:00,98.75,98.82,98.33,98.41,13503.0,93.5095,93.5758,93.1118,93.1875,13503.0
2024-10-09 13:30:00,98.38,98.43,98.31,98.35,10220.0,93.1591,93.2065,93.0928,93.1307,10220.0
2024-10-09 14:00:00,98.33,98.48,98.27,98.32,7280.0,93.1118,93.2538,93.0549,93.1023,7280.0
2024-10-09 14:30:00,98.3,98.4,98.18,98.31,23508.0,93.0834,93.178,92.9697,93.0928,23508.0
2024-10-09 15:00:00,98.3,98.43,98.01,98.02,29735.0,93.0834,93.2065,92.8087,92.8182,29735.0
2024-10-09 15:30:00,98.02,98.4,97.93,98.34,117113.0,92.8182,93.178,92.733,93.1212,117113.0
2024-10-10 09:30:00,98.25,98.6,97.91,98.29,13689.0,93.036,93.3674,92.714,93.0739,13689.0
2024-10-10 10:00:00,98.21,98.48,98.17,98.34,4353.0,92.9981,93.2538,92.9603,93.1212,4353.0
2024-10-10 10:30:00,98.39,98.7,98.33,98.7,6910.0,93.1686,93.4621,93.1118,93.4621,6910.0
2024-10-10 11:00:00,98.66,98.95,98.47,98.51,7678.0,93.4242,93.6989,93.2443,93.2822,7678.0
2024-10-10 11:30:00,98.47,98.47,98.3,98.34,6885.0,93.2443,93.2443,93.0834,93.1212,6885.0
2024-10-10 12:00:00,98.37,98.49,98.31,98.48,10478.0,93.1496,93.2633,93.0928,93.2538,10478.0
2024-10-10 12:30:00,98.46,98.57,98.3,98.57,10285.0,93.2349,93.339,93.0834,93.339,10285.0
2024-10-10 13:00:00,98.56,98.81,98.34,98.7,10633.0,93.3296,93.5663,93.1212,93.4621,10633.0
2024-10-10 13:30:00,98.66,98.7,98.4,98.6,11750.0,93.4242,93.4621,93.178,93.3674,11750.0
2024-10-10 14:00:00,98.6,98.6,98.32,98.38,9144.0,93.3674,93.3674,93.1023,93.1591,9144.0
2024-10-10 14:30:00,98.38,98.46,98.16,98.27,12643.0,93.1591,93.2349,92.9508,93.0549,12643.0
2024-10-10 15:00:00,98.3,98.34,98.15,98.18,18635.0,93.0834,93.1212,92.9413,92.9697,18635.0
2024-10-10 15:30:00,98.14,98.45,98.12,98.41,43291.0,92.9318,93.2254,92.9129,93.1875,43291.0
2024-10-11 09:30:00,98.55,98.75,98.26,98.39,3437.0,93.3201,93.5095,93.0455,93.1686,3437.0
2024-10-11 10:00:00,98.37,98.9,98.3,98.51,9852.0,93.1496,93.6515,93.0834,93.2822,9852.0
2024-10-11 10:30:00,98.49,98.75,98.36,98.46,11208.0,93.2633,93.5095,93.1402,93.2349,11208.0
2024-10-11 11:00:00,98.45,98.75,98.44,98.55,5841.0,93.2254,93.5095,93.2159,93.3201,5841.0
2024-10-11 11:30:00,98.65,98.92,98.63,98.76,8372.0,93.4148,93.6705,93.3958,93.5189,8372.0
2024-10-11 12:00:00,98.66,98.89,98.48,98.79,7424.0,93.4242,93.642,93.2538,93.5473,7424.0
2024-10-11 12:30:00,98.64,98.87,98.59,98.67,7274.0,93.4053,93.6231,93.358,93.4337,7274.0
2024-10-11 13:00:00,98.75,98.88,98.6,98.84,5894.0,93.5095,93.6326,93.3674,93.5947,5894.0
2024-10-11 13:30:00,98.99,98.99,98.81,98.92,5731.0,93.7367,93.7367,93.5663,93.6705,5731.0
2024-10-11 14:00:00,98.95,99.06,98.85,98.97,6397.0,93.6989,93.803,93.6042,93.7178,6397.0
2024-10-11 14:30:00,98.98,99.05,98.79,98.79,16028.0,93.7273,93.7936,93.5473,93.5473,16028.0
2024-10-11 15:00:00,98.86,98.86,98.57,98.8,7026.0,93.6136,93.6136,93.339,93.5568,7026.0
2024-10-11 15:30:00,98.74,98.77,98.4,98.7,67964.0,93.5,93.5284,93.178,93.4621,67964.0
2024-10-14 09:30:00,98.37,99.15,98.37,98.42,11171.0,93.1496,93.8882,93.1496,93.197,11171.0
2024-10-14 10:00:00,98.4,98.4,97.97,98.2,18611.0,93.178,93.178,92.7709,92.9887,18611.0
2024-10-14 10:30:00,98.16,98.3,98.14,98.29,7902.0,92.9508,93.0834,92.9318,93.0739,7902.0
2024-10-14 11:00:00,98.26,98.69,98.21,98.43,12592.0,93.0455,93.4527,92.9981,93.2065,12592.0
2024-10-14 11:30:00,98.38,98.76,98.36,98.72,3111.0,93.1591,93.5189,93.1402,93.4811,3111.0
2024-10-14 12:00:00,98.73,98.75,98.53,98.74,4247.0,93.4905,93.5095,93.3011,93.5,4247.0
2024-10-14 12:30:00,98.89,98.95,98.71,98.83,4621.0,93.642,93.6989,93.4716,93.5852,4621.0
2024-10-14 13:00:00,98.83,98.84,98.56,98.67,8201.0,93.5852,93.5947,93.3296,93.4337,8201.0
2024-10-14 13:30:00,98.62,98.68,98.53,98.66,5697.0,93.3864,93.4432,93.3011,93.4242,5697.0
2024-10-14 14:00:00,98.65,98.73,98.54,98.55,7000.0,93.4148,93.4905,93.3106,93.3201,7000.0
2024-10-14 14:30:00,98.52,98.58,98.41,98.41,25766.0,93.2917,93.3485,93.1875,93.1875,25766.0
2024-10-14 15:00:00,98.42,98.85,98.33,98.73,59300.0,93.197,93.6042,93.1118,93.4905,59300.0
2024-10-14 15:30:00,98.7,98.71,98.45,98.71,66096.0,93.4621,93.4716,93.2254,93.4716,66096.0
2024-10-15 09:30:00,97.99,98.66,97.97,97.99,25796.0,92.7898,93.4242,92.7709,92.7898,25796.0
2024-10-15 10:00:00,98.0,98.4,97.96,98.06,37073.0,92.7993,93.178,92.7614,92.8561,37073.0
2024-10-15 10:30:00,98.06,98.32,97.72,98.13,25880.0,92.8561,93.1023,92.5341,92.9224,25880.0
2024-10-15 11:00:00,98.07,98.35,98.06,98.18,13449.0,92.8656,93.1307,92.8561,92.9697,13449.0
2024-10-15 11:30:00,98.2,98.36,98.09,98.29,15119.0,92.9887,93.1402,92.8845,93.0739,15119.0
2024-10-15 12:00:00,98.23,98.43,98.06,98.42,13060.0,93.0171,93.2065,92.8561,93.197,13060.0
2024-10-15 12:30:00,98.41,98.51,98.16,98.24,8257.0,93.1875,93.2822,92.9508,93.0265,8257.0
2024-10-15 13:00:00,98.28,98.43,98.12,98.31,10794.0,93.0644,93.2065,92.9129,93.0928,10794.0
2024-10-15 13:30:00,98.3,98.48,98.14,98.44,39347.0,93.0834,93.2538,92.9318,93.2159,39347.0
2024-10-15 14:00:00,98.49,98.49,98.27,98.43,13590.0,93.2633,93.2633,93.0549,93.2065,13590.0
2024-10-15 14:30:00,98.46,98.84,98.43,98.7,14872.0,93.2349,93.5947,93.2065,93.4621,14872.0
2024-10-15 15:00:00,98.71,98.91,98.66,98.75,15497.0,93.4716,93.661,93.4242,93.5095,15497.0
2024-10-15 15:30:00,98.79,98.92,98.55,98.79,66491.0,93.5473,93.6705,93.3201,93.5473,66491.0
2024-10-16 09:30:00,98.0,98.0,97.01,97.31,36967.0,93.7145,93.7145,92.7678,93.0547,36967.0
2024-10-16 10:00:00,97.3,97.91,97.23,97.63,26469.0,93.0451,93.6285,92.9782,93.3607,26469.0
2024-10-16 10:30:00,97.6,97.64,97.4,97.48,23100.0,93.332,93.3703,93.1408,93.2173,23100.0
2024-10-16 11:00:00,97.43,97.58,97.39,97.58,12585.0,93.1694,93.3129,93.1312,93.3129,12585.0
2024-10-16 11:30:00,97.56,97.56,96.81,96.85,28970.0,93.2938,93.2938,92.5766,92.6148,28970.0
2024-10-16 12:00:00,96.76,97.07,96.56,96.93,17451.0,92.5287,92.8252,92.3375,92.6913,17451.0
2024-10-16 12:30:00,96.93,97.13,96.9,97.08,15698.0,92.6913,92.8826,92.6626,92.8347,15698.0
2024-10-16 13:00:00,97.03,97.32,97.03,97.29,16296.0,92.7869,93.0643,92.7869,93.0356,16296.0
2024-10-16 13:30:00,97.29,97.49,97.23,97.25,9348.0,93.0356,93.2268,92.9782,92.9973,9348.0
2024-10-16 14:00:00,97.3,97.37,97.12,97.12,10606.0,93.0451,93.1121,92.873,92.873,10606.0
2024-10-16 14:30:00,97.12,97.22,96.96,97.12,22133.0,92.873,92.9686,92.72,92.873,22133.0
2024-10-16 15:00:00,97.11,97.33,96.99,97.27,16452.0,92.8634,93.0738,92.7487,93.0164,16452.0
2024-10-16 15:30:00,97.28,97.6,97.1,97.33,61787.0,93.026,93.332,92.8539,93.0738,61787.0
2024-10-17 09:30:00,97.07,97.74,95.84,95.87,12139.0,92.8252,93.4659,91.649,91.6777,12139.0
2024-10-17 10:00:00,96.0,96.67,95.99,96.5,16359.0,91.802,92.4427,91.7924,92.2801,16359.0
2024-10-17 10:30:00,96.5,96.57,96.18,96.24,30373.0,92.2801,92.347,91.9741,92.0315,30373.0
2024-10-17 11:00:00,96.15,96.46,96.14,96.31,19233.0,91.9454,92.2419,91.9359,92.0984,19233.0
2024-10-17 11:30:00,96.27,96.35,95.96,96.06,20935.0,92.0602,92.1367,91.7637,91.8594,20935.0
2024-10-17 12:00:00,96.04,96.13,95.98,96.04,6594.0,91.8402,91.9263,91.7828,91.8402,6594.0
2024-10-17 12:30:00,96.03,96.23,95.97,96.2,11335.0,91.8307,92.0219,91.7733,91.9932,11335.0
2024-10-17 13:00:00,96.15,96.3,96.04,96.04,9495.0,91.9454,92.0889,91.8402,91.8402,9495.0
2024-10-17 13:30:00,96.01,96.22,96.0,96.13,12062.0,91.8115,92.0124,91.802,91.9263,12062.0
2024-10-17 14:00:00,96.12,96.25,96.0,96.22,34460.0,91.9167,92.041,91.802,92.0124,34460.0
2024-10-17 14:30:00,96.23,96.39,96.19,96.29,11262.0,92.0219,92.1749,91.9837,92.0793,11262.0
2024-10-17 15:00:00,96.25,96.35,95.91,95.92,45267.0,92.041,92.1367,91.7159,91.7255,45267.0
2024-10-17 15:30:00,95.97,96.25,95.87,96.01,216043.0,91.7733,92.041,91.6777,91.8115,216043.0
2024-10-18 09:30:00,96.24,97.36,96.24,97.07,14329.0,92.0315,93.1025,92.0315,92.8252,14329.0
2024-10-18 10:00:00,96.95,97.53,96.83,97.27,12510.0,92.7104,93.2651,92.5957,93.0164,12510.0
2024-10-18 10:30:00,97.25,97.33,97.01,97.26,22490.0,92.9973,93.0738,92.7678,93.0069,22490.0
2024-10-18 11:00:00,97.18,97.45,96.95,97.39,10586.0,92.9304,93.1886,92.7104,93.1312,10586.0
2024-10-18 11:30:00,97.31,97.37,97.01,97.01,31240.0,93.0547,93.1121,92.7678,92.7678,31240.0
2024-10-18 12:00:00,97.05,97.08,96.93,97.04,20716.0,92.8061,92.8347,92.6913,92.7965,20716.0
2024-10-18 12:30:00,97.05,97.15,96.68,96.98,86605.0,92.8061,92.9017,92.4522,92.7391,86605.0
2024-10-18 13:00:00,97.06,97.29,97.01,97.01,7681.0,92.8156,93.0356,92.7678,92.7678,7681.0
2024-10-18 13:30:00,97.06,97.27,97.0,97.12,11856.0,92.8156,93.0164,92.7582,92.873,11856.0
2024-10-18 14:00:00,97.12,97.2,97.0,97.05,24436.0,92.873,92.9495,92.7582,92.8061,24436.0
2024-10-18 14:30:00,97.06,97.55,96.97,97.54,55300.0,92.8156,93.2842,92.7296,93.2746,55300.0
2024-10-18 15:00:00,97.53,97.74,97.51,97.72,22344.0,93.2651,93.4659,93.2459,93.4468,22344.0
2024-10-18 15:30:00,97.73,98.06,97.73,97.88,84255.0,93.4563,93.7719,93.4563,93.5998,84255.0
2024-10-21 09:30:00,97.67,98.69,97.34,98.43,80418.0,93.3989,94.3743,93.0834,94.1257,80418.0
2024-10-21 10:00:00,98.43,98.57,97.74,97.98,31880.0,94.1257,94.2596,93.4659,93.6954,31880.0
2024-10-21 10:30:00,97.95,98.04,97.28,97.43,37100.0,93.6667,93.7528,93.026,93.1694,37100.0
2024-10-21 11:00:00,97.41,98.0,97.17,97.8,64861.0,93.1503,93.7145,92.9208,93.5233,64861.0
2024-10-21 11:30:00,97.8,98.31,97.72,98.17,26607.0,93.5233,94.011,93.4468,93.8771,26607.0
2024-10-21 12:00:00,98.13,98.37,98.06,98.11,15922.0,93.8388,94.0683,93.7719,93.8197,15922.0
2024-10-21 12:30:00,98.11,98.29,98.0,98.03,35122.0,93.8197,93.9918,93.7145,93.7432,35122.0
2024-10-21 13:00:00,98.06,98.09,97.77,97.82,39540.0,93.7719,93.8006,93.4946,93.5424,39540.0
2024-10-21 13:30:00,97.76,98.02,97.74,97.95,22871.0,93.485,93.7336,93.4659,93.6667,22871.0
2024-10-21 14:00:00,97.95,98.05,97.75,97.94,40595.0,93.6667,93.7623,93.4754,93.6571,40595.0
2024-10-21 14:30:00,97.95,98.02,97.82,97.91,31911.0,93.6667,93.7336,93.5424,93.6285,31911.0
2024-10-21 15:00:00,97.89,98.22,97.85,98.19,38784.0,93.6093,93.9249,93.5711,93.8962,38784.0
2024-10-21 15:30:00,98.19,98.48,98.16,98.36,124923.0,93.8962,94.1735,93.8675,94.0588,124923.0
2024-10-22 09:30:00,97.56,98.02,97.11,97.29,27680.0,93.2938,93.7336,92.8634,93.0356,27680.0
2024-10-22 10:00:00,97.28,97.28,96.7,97.08,57518.0,93.026,93.026,92.4714,92.8347,57518.0
2024-10-22 10:30:00,97.06,97.43,96.92,97.36,87483.0,92.8156,93.1694,92.6817,93.1025,87483.0
2024-10-22 11:00:00,97.34,97.41,97.04,97.06,29160.0,93.0834,93.1503,92.7965,92.8156,29160.0
2024-10-22 11:30:00,97.05,97.33,96.91,97.33,75681.0,92.8061,93.0738,92.6722,93.0738,75681.0
2024-10-22 12:00:00,97.33,97.52,97.0,97.11,45140.0,93.0738,93.2555,92.7582,92.8634,45140.0
2024-10-22 12:30:00,97.14,97.48,97.08,97.48,18891.0,92.8921,93.2173,92.8347,93.2173,18891.0
2024-10-22 13:00:00,97.47,97.52,97.24,97.34,19042.0,93.2077,93.2555,92.9877,93.0834,19042.0
2024-10-22 13:30:00,97.34,97.43,97.3,97.41,16122.0,93.0834,93.1694,93.0451,93.1503,16122.0
2024-10-22 14:00:00,97.44,97.57,97.4,97.55,18603.0,93.179,93.3033,93.1408,93.2842,18603.0
2024-10-22 14:30:00,97.56,97.99,97.55,97.74,39826.0,93.2938,93.705,93.2842,93.4659,39826.0
2024-10-22 15:00:00,97.75,97.96,97.65,97.79,48010.0,93.4754,93.6763,93.3798,93.5137,48010.0
2024-10-22 15:30:00,97.77,98.07,97.46,98.0,160171.0,93.4946,93.7815,93.1981,93.7145,160171.0
2024-10-23 09:30:00,97.99,98.39,97.58,98.34,9604.0,93.705,94.0875,93.3129,94.0396,9604.0
2024-10-23 10:00:00,98.26,98.26,97.2,97.49,7755.0,93.9631,93.9631,92.9495,93.2268,7755.0
2024-10-23 10:30:00,97.43,97.43,97.04,97.11,7925.0,93.1694,93.1694,92.7965,92.8634,7925.0
2024-10-23 11:00:00,97.13,97.37,97.04,97.32,21216.0,92.8826,93.1121,92.7965,93.0643,21216.0
2024-10-23 11:30:00,97.32,97.43,97.18,97.29,13752.0,93.0643,93.1694,92.9304,93.0356,13752.0
2024-10-23 12:00:00,97.37,97.44,97.31,97.33,11070.0,93.1121,93.179,93.0547,93.0738,11070.0
2024-10-23 12:30:00,97.35,97.37,97.06,97.09,14082.0,93.0929,93.1121,92.8156,92.8443,14082.0
2024-10-23 13:00:00,97.06,97.27,96.93,97.04,18982.0,92.8156,93.0164,92.6913,92.7965,18982.0
2024-10-23 13:30:00,97.1,97.37,97.09,97.27,19594.0,92.8539,93.1121,92.8443,93.0164,19594.0
2024-10-23 14:00:00,97.27,97.41,97.04,97.27,40058.0,93.0164,93.1503,92.7965,93.0164,40058.0
2024-10-23 14:30:00,97.27,97.51,97.25,97.41,22152.0,93.0164,93.2459,92.9973,93.1503,22152.0
2024-10-23 15:00:00,97.37,97.42,97.16,97.27,21647.0,93.1121,93.1599,92.9112,93.0164,21647.0
2024-10-23 15:30:00,97.29,97.71,97.22,97.71,81304.0,93.0356,93.4372,92.9686,93.4372,81304.0
2024-10-24 09:30:00,97.7,97.73,97.15,97.69,8918.0,93.4276,93.4563,92.9017,93.4181,8918.0
2024-10-24 10:00:00,97.59,97.69,97.12,97.29,143548.0,93.3224,93.4181,92.873,93.0356,143548.0
2024-10-24 10:30:00,97.29,97.73,97.0,97.26,19978.0,93.0356,93.4563,92.7582,93.0069,19978.0
2024-10-24 11:00:00,97.34,97.39,97.15,97.3,9685.0,93.0834,93.1312,92.9017,93.0451,9685.0
2024-10-24 11:30:00,97.26,97.27,96.93,97.06,22888.0,93.0069,93.0164,92.6913,92.8156,22888.0
2024-10-24 12:00:00,97.08,97.19,97.0,97.09,25069.0,92.8347,92.9399,92.7582,92.8443,25069.0
2024-10-24 12:30:00,97.09,97.39,97.03,97.25,10434.0,92.8443,93.1312,92.7869,92.9973,10434.0
2024-10-24 13:00:00,97.26,97.34,97.14,97.3,14206.0,93.0069,93.0834,92.8921,93.0451,14206.0
2024-10-24 13:30:00,97.3,97.3,96.32,96.35,35823.0,93.0451,93.0451,92.108,92.1367,35823.0
2024-10-24 14:00:00,96.41,96.65,96.22,96.65,78526.0,92.194,92.4235,92.0124,92.4235,78526.0
2024-10-24 14:30:00,96.65,96.85,96.31,96.45,46484.0,92.4235,92.6148,92.0984,92.2323,46484.0
2024-10-24 15:00:00,96.36,96.59,96.32,96.47,42411.0,92.1462,92.3662,92.108,92.2514,42411.0
2024-10-24 15:30:00,96.5,96.7,96.47,96.5,74906.0,92.2801,92.4714,92.2514,92.2801,74906.0
2024-10-25 09:30:00,96.54,97.51,96.21,97.2,16267.0,92.3184,93.2459,92.0028,92.9495,16267.0
2024-10-25 10:00:00,97.2,97.74,97.12,97.59,40397.0,92.9495,93.4659,92.873,93.3224,40397.0
2024-10-25 10:30:00,97.64,97.77,97.43,97.51,27098.0,93.3703,93.4946,93.1694,93.2459,27098.0
2024-10-25 11:00:00,97.47,97.69,97.38,97.53,65858.0,93.2077,93.4181,93.1216,93.2651,65858.0
2024-10-25 11:30:00,97.52,97.58,97.19,97.22,14640.0,93.2555,93.3129,92.9399,92.9686,14640.0
2024-10-25 12:00:00,97.12,97.5,97.06,97.26,17329.0,92.873,93.2364,92.8156,93.0069,17329.0
2024-10-25 12:30:00,97.26,97.38,97.05,97.07,14590.0,93.0069,93.1216,92.8061,92.8252,14590.0
2024-10-25 13:00:00,97.1,97.12,96.87,97.03,82212.0,92.8539,92.873,92.6339,92.7869,82212.0
2024-10-25 13:30:00,97.01,97.1,96.85,96.9,59139.0,92.7678,92.8539,92.6148,92.6626,59139.0
2024-10-25 14:00:00,96.9,96.99,96.73,96.98,88285.0,92.6626,92.7487,92.5001,92.7391,88285.0
2024-10-25 14:30:00,96.96,97.09,96.53,96.55,100082.0,92.72,92.8443,92.3088,92.3279,100082.0
2024-10-25 15:00:00,96.56,96.77,96.44,96.67,150708.0,92.3375,92.5383,92.2227,92.4427,150708.0
2024-10-25 15:30:00,96.67,96.77,96.47,96.75,87912.0,92.4427,92.5383,92.2514,92.5192,87912.0
2024-10-28 09:30:00,97.0,98.66,96.01,98.36,23388.0,92.7582,94.3457,91.8115,94.0588,23388.0
2024-10-28 10:00:00,98.37,99.77,98.21,99.64,29339.0,94.0683,95.4071,93.9153,95.2828,29339.0
2024-10-28 10:30:00,99.47,100.98,99.44,99.97,45675.0,95.1202,96.5642,95.0915,95.5984,45675.0
2024-10-28 11:00:00,100.24,100.31,99.02,99.15,50663.0,95.8566,95.9235,94.6899,94.8142,50663.0
2024-10-28 11:30:00,99.11,99.11,98.06,98.28,28220.0,94.776,94.776,93.7719,93.9823,28220.0
2024-10-28 12:00:00,98.43,99.08,98.24,98.49,33865.0,94.1257,94.7473,93.944,94.1831,33865.0
2024-10-28 12:30:00,98.48,98.55,97.98,98.09,43310.0,94.1735,94.2405,93.6954,93.8006,43310.0
2024-10-28 13:00:00,98.03,98.31,97.8,98.31,14743.0,93.7432,94.011,93.5233,94.011,14743.0
2024-10-28 13:30:00,98.35,98.37,97.93,97.93,14672.0,94.0492,94.0683,93.6476,93.6476,14672.0
2024-10-28 14:00:00,97.9,98.49,97.76,98.35,25988.0,93.6189,94.1831,93.485,94.0492,25988.0
2024-10-28 14:30:00,98.26,98.54,98.07,98.14,18079.0,93.9631,94.2309,93.7815,93.8484,18079.0
2024-10-28 15:00:00,98.09,98.66,97.86,98.5,42075.0,93.8006,94.3457,93.5806,94.1927,42075.0
2024-10-28 15:30:00,98.49,98.72,98.19,98.36,94995.0,94.1831,94.403,93.8962,94.0588,94995.0
2024-10-29 09:30:00,98.57,99.24,98.05,99.14,18360.0,94.2596,94.9003,93.7623,94.8047,18360.0
2024-10-29 10:00:00,99.17,99.75,98.89,98.89,15448.0,94.8334,95.388,94.5656,94.5656,15448.0
2024-10-29 10:30:00,98.99,99.08,97.63,98.05,28498.0,94.6612,94.7473,93.3607,93.7623,28498.0
2024-10-29 11:00:00,98.02,98.23,97.8,98.23,23875.0,93.7336,93.9345,93.5233,93.9345,23875.0
2024-10-29 11:30:00,98.26,98.26,98.03,98.14,13151.0,93.9631,93.9631,93.7432,93.8484,13151.0
2024-10-29 12:00:00,98.16,98.16,97.82,97.84,17112.0,93.8675,93.8675,93.5424,93.5615,17112.0
2024-10-29 12:30:00,97.84,98.05,97.62,97.79,24234.0,93.5615,93.7623,93.3511,93.5137,24234.0
2024-10-29 13:00:00,97.77,97.77,97.36,97.44,12140.0,93.4946,93.4946,93.1025,93.179,12140.0
2024-10-29 13:30:00,97.44,97.44,97.02,97.15,12714.0,93.179,93.179,92.7774,92.9017,12714.0
2024-10-29 14:00:00,97.16,97.16,96.8,97.03,14283.0,92.9112,92.9112,92.567,92.7869,14283.0
2024-10-29 14:30:00,97.05,97.05,96.68,96.77,23199.0,92.8061,92.8061,92.4522,92.5383,23199.0
2024-10-29 15:00:00,96.76,96.9,96.68,96.86,21092.0,92.5287,92.6626,92.4522,92.6244,21092.0
2024-10-29 15:30:00,96.85,96.97,96.38,96.83,183405.0,92.6148,92.7296,92.1654,92.5957,183405.0
2024-10-30 09:30:00,96.21,96.21,94.95,95.11,28565.0,92.0028,92.0028,90.7979,90.9509,28565.0
2024-10-30 10:00:00,95.0,96.22,95.0,96.0,18623.0,90.8457,92.0124,90.8457,91.802,18623.0
2024-10-30 10:30:00,96.02,96.16,95.6,95.67,16051.0,91.8211,91.955,91.4195,91.4864,16051.0
2024-10-30 11:00:00,95.64,95.64,95.32,95.47,21719.0,91.4577,91.4577,91.1517,91.2952,21719.0
2024-10-30 11:30:00,95.45,95.53,94.97,94.99,41743.0,91.276,91.3525,90.817,90.8361,41743.0
2024-10-30 12:00:00,95.01,95.15,94.85,94.98,31031.0,90.8553,90.9891,90.7023,90.8266,31031.0
2024-10-30 12:30:00,95.0,95.17,94.95,95.09,21279.0,90.8457,91.0083,90.7979,90.9318,21279.0
2024-10-30 13:00:00,95.1,95.3,94.99,95.3,28883.0,90.9413,91.1326,90.8361,91.1326,28883.0
2024-10-30 13:30:00,95.31,95.34,94.99,95.18,35191.0,91.1421,91.1708,90.8361,91.0178,35191.0
2024-10-30 14:00:00,95.19,95.27,94.89,95.15,31871.0,91.0274,91.1039,90.7405,90.9891,31871.0
2024-10-30 14:30:00,95.12,95.32,94.96,95.17,23182.0,90.9605,91.1517,90.8075,91.0083,23182.0
2024-10-30 15:00:00,95.17,95.63,95.13,95.61,39120.0,91.0083,91.4482,90.97,91.429,39120.0
2024-10-30 15:30:00,95.61,96.07,95.43,96.04,188116.0,91.429,91.8689,91.2569,91.8402,188116.0
2024-10-31 09:30:00,95.79,96.88,95.72,96.39,21263.0,91.6012,92.6435,91.5342,92.1749,21263.0
2024-10-31 10:00:00,96.45,97.3,96.37,97.12,33385.0,92.2323,93.0451,92.1558,92.873,33385.0
2024-10-31 10:30:00,97.1,97.18,96.91,97.0,25915.0,92.8539,92.9304,92.6722,92.7582,25915.0
2024-10-31 11:00:00,97.05,97.27,96.89,97.0,16810.0,92.8061,93.0164,92.6531,92.7582,16810.0
2024-10-31 11:30:00,97.03,97.23,96.91,97.0,13064.0,92.7869,92.9782,92.6722,92.7582,13064.0
2024-10-31 12:00:00,97.03,97.15,96.91,97.03,13535.0,92.7869,92.9017,92.6722,92.7869,13535.0
2024-10-31 12:30:00,97.05,97.37,96.91,97.37,28415.0,92.8061,93.1121,92.6722,93.1121,28415.0
2024-10-31 13:00:00,97.39,97.4,97.19,97.21,11932.0,93.1312,93.1408,92.9399,92.9591,11932.0
2024-10-31 13:30:00,97.23,97.32,97.17,97.31,14531.0,92.9782,93.0643,92.9208,93.0547,14531.0
2024-10-31 14:00:00,97.33,97.33,97.17,97.23,34036.0,93.0738,93.0738,92.9208,92.9782,34036.0
2024-10-31 14:30:00,97.23,97.44,97.19,97.33,15675.0,92.9782,93.179,92.9399,93.0738,15675.0
2024-10-31 15:00:00,97.34,97.41,97.2,97.34,16163.0,93.0834,93.1503,92.9495,93.0834,16163.0
2024-10-31 15:30:00,97.32,97.32,96.89,96.97,107885.0,93.0643,93.0643,92.6531,92.7296,107885.0
2024-11-01 09:30:00,97.27,97.52,97.06,97.09,19669.0,93.0164,93.2555,92.8156,92.8443,19669.0
2024-11-01 10:00:00,97.12,97.41,96.9,97.17,24720.0,92.873,93.1503,92.6626,92.9208,24720.0
2024-11-01 10:30:00,97.16,97.21,96.75,97.05,27796.0,92.9112,92.9591,92.5192,92.8061,27796.0
2024-11-01 11:00:00,97.04,97.23,96.98,97.23,21782.0,92.7965,92.9782,92.7391,92.9782,21782.0
2024-11-01 11:30:00,97.26,97.31,97.09,97.14,14473.0,93.0069,93.0547,92.8443,92.8921,14473.0
2024-11-01 12:00:00,97.17,97.3,96.95,96.98,27370.0,92.9208,93.0451,92.7104,92.7391,27370.0
2024-11-01 12:30:00,97.0,97.02,96.47,96.47,29325.0,92.7582,92.7774,92.2514,92.2514,29325.0
2024-11-01 13:00:00,96.47,96.65,96.32,96.55,23099.0,92.2514,92.4235,92.108,92.3279,23099.0
2024-11-01 13:30:00,96.55,97.33,96.55,97.13,42550.0,92.3279,93.0738,92.3279,92.8826,42550.0
2024-11-01 14:00:00,97.11,97.22,96.71,97.01,50992.0,92.8634,92.9686,92.4809,92.7678,50992.0
2024-11-01 14:30:00,97.02,97.08,96.75,97.01,28001.0,92.7774,92.8347,92.5192,92.7678,28001.0
2024-11-01 15:00:00,97.03,97.1,96.66,96.66,25998.0,92.7869,92.8539,92.4331,92.4331,25998.0
2024-11-01 15:30:00,96.67,96.92,96.42,96.78,248794.0,92.4427,92.6817,92.2036,92.5479,248794.0
2024-11-04 09:30:00,96.75,98.33,96.51,97.94,30365.0,92.5192,94.0301,92.2897,93.6571,30365.0
2024-11-04 10:00:00,98.06,98.22,97.74,97.82,70673.0,93.7719,93.9249,93.4659,93.5424,70673.0
2024-11-04 10:30:00,97.82,98.01,97.49,97.54,25626.0,93.5424,93.7241,93.2268,93.2746,25626.0
2024-11-04 11:00:00,97.48,97.57,97.37,97.54,23057.0,93.2173,93.3033,93.1121,93.2746,23057.0
2024-11-04 11:30:00,97.51,97.7,97.16,97.65,32873.0,93.2459,93.4276,92.9112,93.3798,32873.0
2024-11-04 12:00:00,97.62,97.86,97.51,97.81,27463.0,93.3511,93.5806,93.2459,93.5328,27463.0
2024-11-04 12:30:00,97.82,97.92,97.49,97.57,59406.0,93.5424,93.638,93.2268,93.3033,59406.0
2024-11-04 13:00:00,97.53,97.74,97.4,97.74,26821.0,93.2651,93.4659,93.1408,93.4659,26821.0
2024-11-04 13:30:00,97.73,97.91,97.7,97.75,27542.0,93.4563,93.6285,93.4276,93.4754,27542.0
2024-11-04 14:00:00,97.72,97.88,97.45,97.72,59612.0,93.4468,93.5998,93.1886,93.4468,59612.0
2024-11-04 14:30:00,97.69,97.92,97.5,97.59,44894.0,93.4181,93.638,93.2364,93.3224,44894.0
2024-11-04 15:00:00,97.59,97.7,97.49,97.63,41450.0,93.3224,93.4276,93.2268,93.3607,41450.0
2024-11-04 15:30:00,97.63,97.74,97.46,97.67,164099.0,93.3607,93.4659,93.1981,93.3989,164099.0
2024-11-05 09:30:00,97.54,97.96,96.22,96.27,41740.0,93.2746,93.6763,92.0124,92.0602,41740.0
2024-11-05 10:00:00,96.22,96.57,95.98,96.06,46631.0,92.0124,92.347,91.7828,91.8594,46631.0
2024-11-05 10:30:00,96.11,96.2,95.49,95.7,54198.0,91.9072,91.9932,91.3143,91.5151,54198.0
2024-11-05 11:00:00,95.7,96.12,95.6,95.92,37021.0,91.5151,91.9167,91.4195,91.7255,37021.0
2024-11-05 11:30:00,95.91,96.31,95.91,96.27,16139.0,91.7159,92.0984,91.7159,92.0602,16139.0
2024-11-05 12:00:00,96.27,96.52,96.15,96.17,15528.0,92.0602,92.2992,91.9454,91.9645,15528.0
2024-11-05 12:30:00,96.19,96.46,96.15,96.38,9589.0,91.9837,92.2419,91.9454,92.1654,9589.0
2024-11-05 13:00:00,96.38,96.55,96.28,96.51,16654.0,92.1654,92.3279,92.0697,92.2897,16654.0
2024-11-05 13:30:00,96.54,96.65,96.43,96.62,13681.0,92.3184,92.4235,92.2132,92.3949,13681.0
2024-11-05 14:00:00,96.62,96.66,96.4,96.55,22010.0,92.3949,92.4331,92.1845,92.3279,22010.0
2024-11-05 14:30:00,96.53,96.58,96.34,96.37,23608.0,92.3088,92.3566,92.1271,92.1558,23608.0
2024-11-05 15:00:00,96.39,96.51,96.33,96.43,21618.0,92.1749,92.2897,92.1175,92.2132,21618.0
2024-11-05 15:30:00,96.41,96.51,96.18,96.25,73372.0,92.194,92.2897,91.9741,92.041,73372.0
2024-11-06 09:30:00,95.38,95.38,93.32,93.87,192834.0,91.2091,91.2091,89.2392,89.7651,192834.0
2024-11-06 10:00:00,93.94,94.29,93.69,93.9,26395.0,89.8321,90.1668,89.593,89.7938,26395.0
2024-11-06 10:30:00,93.94,95.45,93.94,95.39,17289.0,89.8321,91.276,89.8321,91.2186,17289.0
2024-11-06 11:00:00,95.43,95.62,95.02,95.25,24926.0,91.2569,91.4386,90.8648,91.0848,24926.0
2024-11-06 11:30:00,95.31,96.3,95.15,96.13,23654.0,91.1421,92.0889,90.9891,91.9263,23654.0
2024-11-06 12:00:00,96.03,96.37,95.76,96.22,16701.0,91.8307,92.1558,91.5725,92.0124,16701.0
2024-11-06 12:30:00,96.15,96.74,96.15,96.69,18757.0,91.9454,92.5096,91.9454,92.4618,18757.0
2024-11-06 13:00:00,96.76,97.61,96.76,97.4,14246.0,92.5287,93.3416,92.5287,93.1408,14246.0
2024-11-06 13:30:00,97.35,97.51,97.05,97.45,10649.0,93.0929,93.2459,92.8061,93.1886,10649.0
2024-11-06 14:00:00,97.46,97.54,97.16,97.38,13242.0,93.1981,93.2746,92.9112,93.1216,13242.0
2024-11-06 14:30:00,97.38,97.4,96.91,97.3,19977.0,93.1216,93.1408,92.6722,93.0451,19977.0
2024-11-06 15:00:00,97.28,97.79,96.98,97.31,43250.0,93.026,93.5137,92.7391,93.0547,43250.0
2024-11-06 15:30:00,97.37,97.39,96.56,96.72,112744.0,93.1121,93.1312,92.3375,92.4905,112744.0
2024-11-07 09:30:00,97.61,97.92,97.35,97.45,29772.0,93.3416,93.638,93.0929,93.1886,29772.0
2024-11-07 10:00:00,97.5,97.56,96.84,96.94,35991.0,93.2364,93.2938,92.6052,92.7009,35991.0
2024-11-07 10:30:00,96.92,97.16,96.6,96.77,9447.0,92.6817,92.9112,92.3757,92.5383,9447.0
2024-11-07 11:00:00,96.77,96.8,96.44,96.57,16828.0,92.5383,92.567,92.2227,92.347,16828.0
2024-11-07 11:30:00,96.54,96.54,96.2,96.2,11411.0,92.3184,92.3184,91.9932,91.9932,11411.0
2024-11-07 12:00:00,96.29,96.79,96.23,96.78,11142.0,92.0793,92.5574,92.0219,92.5479,11142.0
2024-11-07 12:30:00,96.72,97.07,96.59,96.98,9297.0,92.4905,92.8252,92.3662,92.7391,9297.0
2024-11-07 13:00:00,96.89,96.89,96.3,96.36,13163.0,92.6531,92.6531,92.0889,92.1462,13163.0
2024-11-07 13:30:00,96.39,96.41,96.17,96.31,10901.0,92.1749,92.194,91.9645,92.0984,10901.0
2024-11-07 14:00:00,96.27,96.95,96.27,96.93,29461.0,92.0602,92.7104,92.0602,92.6913,29461.0
2024-11-07 14:30:00,96.88,97.11,96.76,97.02,31810.0,92.6435,92.8634,92.5287,92.7774,31810.0
2024-11-07 15:00:00,97.05,97.13,96.82,96.83,49845.0,92.8061,92.8826,92.5861,92.5957,49845.0
2024-11-07 15:30:00,96.76,97.07,96.64,97.04,69987.0,92.5287,92.8252,92.414,92.7965,69987.0
2024-11-08 09:30:00,96.14,96.72,95.74,96.42,30024.0,91.9359,92.4905,91.5533,92.2036,30024.0
2024-11-08 10:00:00,96.43,97.18,96.29,97.0,27840.0,92.2132,92.9304,92.0793,92.7582,27840.0
2024-11-08 10:30:00,97.06,97.18,96.77,97.01,29009.0,92.8156,92.9304,92.5383,92.7678,29009.0
2024-11-08 11:00:00,97.04,97.16,96.94,97.05,14688.0,92.7965,92.9112,92.7009,92.8061,14688.0
2024-11-08 11:30:00,97.07,97.07,96.79,96.96,69988.0,92.8252,92.8252,92.5574,92.72,69988.0
2024-11-08 12:00:00,96.94,96.99,96.64,96.65,10445.0,92.7009,92.7487,92.414,92.4235,10445.0
2024-11-08 12:30:00,96.65,96.74,96.55,96.55,10873.0,92.4235,92.5096,92.3279,92.3279,10873.0
2024-11-08 13:00:00,96.57,97.06,96.55,96.95,30778.0,92.347,92.8156,92.3279,92.7104,30778.0
2024-11-08 13:30:00,96.93,97.04,96.85,96.94,16467.0,92.6913,92.7965,92.6148,92.7009,16467.0
2024-11-08 14:00:00,96.97,97.07,96.92,97.0,9642.0,92.7296,92.8252,92.6817,92.7582,9642.0
2024-11-08 14:30:00,96.94,97.05,96.9,96.97,11202.0,92.7009,92.8061,92.6626,92.7296,11202.0
2024-11-08 15:00:00,96.96,97.09,96.95,97.03,7423.0,92.72,92.8443,92.7104,92.7869,7423.0
2024-11-08 15:30:00,97.04,97.08,96.75,96.89,93204.0,92.7965,92.8347,92.5192,92.6531,93204.0
2024-11-11 09:30:00,96.76,97.0,96.0,96.54,19149.0,92.5287,92.7582,91.802,92.3184,19149.0
2024-11-11 10:00:00,96.52,96.69,96.11,96.2,56100.0,92.2992,92.4618,91.9072,91.9932,56100.0
2024-11-11 10:30:00,96.09,96.1,95.47,95.55,10693.0,91.888,91.8976,91.2952,91.3717,10693.0
2024-11-11 11:00:00,95.61,96.05,95.55,95.88,11885.0,91.429,91.8498,91.3717,91.6872,11885.0
2024-11-11 11:30:00,95.9,96.35,95.87,96.21,12827.0,91.7063,92.1367,91.6777,92.0028,12827.0
2024-11-11 12:00:00,96.21,96.38,95.97,96.17,54940.0,92.0028,92.1654,91.7733,91.9645,54940.0
2024-11-11 12:30:00,96.23,96.48,96.19,96.25,15080.0,92.0219,92.261,91.9837,92.041,15080.0
2024-11-11 13:00:00,96.24,96.37,96.22,96.31,23157.0,92.0315,92.1558,92.0124,92.0984,23157.0
2024-11-11 13:30:00,96.32,96.35,96.22,96.24,20587.0,92.108,92.1367,92.0124,92.0315,20587.0
2024-11-11 14:00:00,96.25,96.49,96.23,96.26,27359.0,92.041,92.2705,92.0219,92.0506,27359.0
2024-11-11 14:30:00,96.25,96.32,96.18,96.26,36727.0,92.041,92.108,91.9741,92.0506,36727.0
2024-11-11 15:00:00,96.29,96.37,96.19,96.24,194159.0,92.0793,92.1558,91.9837,92.0315,194159.0
2024-11-11 15:30:00,96.25,96.27,96.08,96.17,147326.0,92.041,92.0602,91.8785,91.9645,147326.0
2024-11-12 09:30:00,96.06,96.06,95.32,95.48,7092.0,91.8594,91.8594,91.1517,91.3047,7092.0
2024-11-12 10:00:00,95.5,95.54,95.21,95.31,16492.0,91.3238,91.3621,91.0465,91.1421,16492.0
2024-11-12 10:30:00,95.3,95.32,95.02,95.16,31983.0,91.1326,91.1517,90.8648,90.9987,31983.0
2024-11-12 11:00:00,95.16,95.27,95.05,95.18,17842.0,90.9987,91.1039,90.8935,91.0178,17842.0
2024-11-12 11:30:00,95.14,95.2,94.12,94.21,34880.0,90.9796,91.037,90.0042,90.0902,34880.0
2024-11-12 12:00:00,94.28,94.28,93.74,93.92,17174.0,90.1572,90.1572,89.6408,89.8129,17174.0
2024-11-12 12:30:00,93.9,94.05,93.69,93.78,10015.0,89.7938,89.9372,89.593,89.6791,10015.0
2024-11-12 13:00:00,93.83,93.84,93.03,93.15,16367.0,89.7269,89.7364,88.9619,89.0766,16367.0
2024-11-12 13:30:00,93.09,93.26,93.0,93.22,9057.0,89.0192,89.1818,88.9332,89.1435,9057.0
2024-11-12 14:00:00,93.19,93.39,93.09,93.28,14605.0,89.1149,89.3061,89.0192,89.2009,14605.0
2024-11-12 14:30:00,93.23,93.77,93.19,93.64,20327.0,89.1531,89.6695,89.1149,89.5452,20327.0
2024-11-12 15:00:00,93.64,93.71,93.41,93.46,19727.0,89.5452,89.6121,89.3252,89.373,19727.0
2024-11-12 15:30:00,93.42,93.67,93.11,93.11,76744.0,89.3348,89.5739,89.0384,89.0384,76744.0
2024-11-13 09:30:00,93.06,93.36,92.44,92.66,15352.0,88.9905,89.2774,88.3977,88.608,15352.0
2024-11-13 10:00:00,92.56,92.56,91.91,92.36,41199.0,88.5124,88.5124,87.8908,88.3211,41199.0
2024-11-13 10:30:00,92.25,92.54,92.19,92.31,9350.0,88.216,88.4933,88.1586,88.2733,9350.0
2024-11-13 11:00:00,92.32,92.55,91.9,92.23,14593.0,88.2829,88.5028,87.8813,88.1968,14593.0
2024-11-13 11:30:00,92.28,92.28,92.05,92.09,29096.0,88.2446,88.2446,88.0247,88.063,29096.0
2024-11-13 12:00:00,92.07,92.18,91.98,92.07,15797.0,88.0438,88.149,87.9578,88.0438,15797.0
2024-11-13 12:30:00,92.07,92.21,92.03,92.11,15017.0,88.0438,88.1777,88.0056,88.0821,15017.0
2024-11-13 13:00:00,92.12,92.18,92.07,92.16,13445.0,88.0916,88.149,88.0438,88.1299,13445.0
2024-11-13 13:30:00,92.16,92.46,92.14,92.44,8589.0,88.1299,88.4168,88.1108,88.3977,8589.0
2024-11-13 14:00:00,92.44,92.87,92.44,92.87,15353.0,88.3977,88.8088,88.3977,88.8088,15353.0
2024-11-13 14:30:00,92.84,92.84,92.52,92.68,12741.0,88.7802,88.7802,88.4742,88.6272,12741.0
2024-11-13 15:00:00,92.7,92.93,92.56,92.79,13053.0,88.6463,88.8662,88.5124,88.7323,13053.0
2024-11-13 15:30:00,92.78,92.95,92.59,92.79,69949.0,88.7228,88.8853,88.5411,88.7323,69949.0
2024-11-14 09:30:00,92.61,92.81,91.67,91.89,12138.0,88.5602,88.7515,87.6613,87.8717,12138.0
2024-11-14 10:00:00,92.12,92.21,91.69,92.15,18215.0,88.0916,88.1777,87.6804,88.1203,18215.0
2024-11-14 10:30:00,92.16,92.16,91.93,91.96,11270.0,88.1299,88.1299,87.91,87.9386,11270.0
2024-11-14 11:00:00,92.02,92.17,91.98,92.12,12132.0,87.996,88.1395,87.9578,88.0916,12132.0
2024-11-14 11:30:00,92.11,92.4,91.99,92.01,16732.0,88.0821,88.3594,87.9673,87.9865,16732.0
2024-11-14 12:00:00,92.02,92.1,91.94,91.96,6134.0,87.996,88.0725,87.9195,87.9386,6134.0
2024-11-14 12:30:00,91.96,92.04,91.79,91.85,12491.0,87.9386,88.0151,87.7761,87.8335,12491.0
2024-11-14 13:00:00,91.89,92.31,91.88,92.14,7626.0,87.8717,88.2733,87.8621,88.1108,7626.0
2024-11-14 13:30:00,92.1,92.1,91.86,91.94,3286.0,88.0725,88.0725,87.843,87.9195,3286.0
2024-11-14 14:00:00,91.94,92.06,91.83,92.06,6773.0,87.9195,88.0343,87.8143,88.0343,6773.0
2024-11-14 14:30:00,92.05,92.22,91.98,92.22,9254.0,88.0247,88.1873,87.9578,88.1873,9254.0
2024-11-14 15:00:00,92.23,92.23,91.66,91.98,11191.0,88.1968,88.1968,87.6518,87.9578,11191.0
2024-11-14 15:30:00,91.94,91.95,90.91,91.19,65482.0,87.9195,87.9291,86.9346,87.2023,65482.0
2024-11-15 09:30:00,91.0,91.1,90.73,91.04,16254.0,87.0206,87.1162,86.7624,87.0589,16254.0
2024-11-15 10:00:00,90.98,91.62,90.98,91.38,14219.0,87.0015,87.6135,87.0015,87.384,14219.0
2024-11-15 10:30:00,91.42,91.5,90.8,90.89,8605.0,87.4223,87.4988,86.8294,86.9154,8605.0
2024-11-15 11:00:00,90.78,91.11,90.61,91.11,18894.0,86.8102,87.1258,86.6477,87.1258,18894.0
2024-11-15 11:30:00,91.08,91.14,90.86,90.99,10350.0,87.0971,87.1545,86.8867,87.0111,10350.0
2024-11-15 12:00:00,91.03,91.06,90.8,91.02,8209.0,87.0493,87.078,86.8294,87.0397,8209.0
2024-11-15 12:30:00,90.97,90.98,90.75,90.91,8988.0,86.9919,87.0015,86.7816,86.9346,8988.0
2024-11-15 13:00:00,90.86,90.86,90.64,90.65,8878.0,86.8867,86.8867,86.6764,86.6859,8878.0
2024-11-15 13:30:00,90.65,90.75,90.38,90.38,23459.0,86.6859,86.7816,86.4277,86.4277,23459.0
2024-11-15 14:00:00,90.46,90.47,90.19,90.21,8189.0,86.5042,86.5138,86.246,86.2652,8189.0
2024-11-15 14:30:00,90.23,90.37,90.19,90.25,11880.0,86.2843,86.4182,86.246,86.3034,11880.0
2024-11-15 15:00:00,90.23,90.24,90.0,90.24,14580.0,86.2843,86.2939,86.0644,86.2939,14580.0
2024-11-15 15:30:00,90.22,90.36,90.01,90.1,48432.0,86.2747,86.4086,86.0739,86.16,48432.0
2024-11-18 09:30:00,90.23,90.67,90.05,90.21,4651.0,86.2843,86.7051,86.1122,86.2652,4651.0
2024-11-18 10:00:00,90.26,90.52,89.97,90.09,6141.0,86.313,86.5616,86.0357,86.1504,6141.0
2024-11-18 10:30:00,90.09,90.84,90.09,90.37,7868.0,86.1504,86.8676,86.1504,86.4182,7868.0
2024-11-18 11:00:00,90.37,91.14,90.37,91.01,6522.0,86.4182,87.1545,86.4182,87.0302,6522.0
2024-11-18 11:30:00,91.01,91.29,90.57,90.69,11725.0,87.0302,87.2979,86.6094,86.7242,11725.0
2024-11-18 12:00:00,90.68,90.85,90.61,90.63,6616.0,86.7146,86.8772,86.6477,86.6668,6616.0
2024-11-18 12:30:00,90.62,90.76,90.58,90.7,14287.0,86.6572,86.7911,86.619,86.7337,14287.0
2024-11-18 13:00:00,90.63,90.69,90.54,90.61,5760.0,86.6668,86.7242,86.5807,86.6477,5760.0
2024-11-18 13:30:00,90.61,90.65,90.19,90.33,16451.0,86.6477,86.6859,86.246,86.3799,16451.0
2024-11-18 14:00:00,90.33,90.61,90.33,90.38,10157.0,86.3799,86.6477,86.3799,86.4277,10157.0
2024-11-18 14:30:00,90.45,90.47,90.23,90.3,16329.0,86.4947,86.5138,86.2843,86.3512,16329.0
2024-11-18 15:00:00,90.42,90.42,89.95,89.96,16699.0,86.466,86.466,86.0165,86.0261,16699.0
2024-11-18 15:30:00,89.95,90.17,89.67,90.17,76636.0,86.0165,86.2269,85.7488,86.2269,76636.0
2024-11-19 09:30:00,89.62,90.36,89.52,89.64,14938.0,85.701,86.4086,85.6053,85.7201,14938.0
2024-11-19 10:00:00,89.7,89.89,89.6,89.83,9732.0,85.7775,85.9592,85.6818,85.9018,9732.0
2024-11-19 10:30:00,89.85,90.04,89.58,89.58,8669.0,85.9209,86.1026,85.6627,85.6627,8669.0
2024-11-19 11:00:00,89.59,89.59,89.42,89.42,17686.0,85.6723,85.6723,85.5097,85.5097,17686.0
2024-11-19 11:30:00,89.42,89.47,89.23,89.47,14121.0,85.5097,85.5575,85.328,85.5575,14121.0
2024-11-19 12:00:00,89.46,89.63,89.15,89.61,17761.0,85.548,85.7105,85.2515,85.6914,17761.0
2024-11-19 12:30:00,89.62,89.71,89.21,89.28,42518.0,85.701,85.787,85.3089,85.3758,42518.0
2024-11-19 13:00:00,89.2,89.22,89.03,89.16,13108.0,85.2993,85.3185,85.1368,85.2611,13108.0
2024-11-19 13:30:00,89.14,89.32,89.1,89.2,8296.0,85.242,85.4141,85.2037,85.2993,8296.0
2024-11-19 14:00:00,89.24,89.6,89.18,89.53,11216.0,85.3376,85.6818,85.2802,85.6149,11216.0
2024-11-19 14:30:00,89.47,89.47,89.25,89.29,7710.0,85.5575,85.5575,85.3471,85.3854,7710.0
2024-11-19 15:00:00,89.3,89.53,89.27,89.45,13807.0,85.395,85.6149,85.3663,85.5384,13807.0
2024-11-19 15:30:00,89.42,89.46,89.14,89.17,94892.0,85.5097,85.548,85.242,85.2706,94892.0
2024-11-20 09:30:00,88.92,89.34,88.27,88.59,18338.0,85.0316,85.4332,84.41,84.716,18338.0
2024-11-20 10:00:00,88.54,88.55,88.04,88.32,12670.0,84.6682,84.6778,84.1901,84.4578,12670.0
2024-11-20 10:30:00,88.33,88.36,87.87,87.93,42159.0,84.4674,84.4961,84.0275,84.0849,42159.0
2024-11-20 11:00:00,87.98,87.99,87.59,87.69,21505.0,84.1327,84.1422,83.7597,83.8554,21505.0
2024-11-20 11:30:00,87.7,87.76,87.3,87.3,33258.0,83.8649,83.9223,83.4824,83.4824,33258.0
2024-11-20 12:00:00,87.28,87.45,87.13,87.21,24071.0,83.4633,83.6259,83.3199,83.3964,24071.0
2024-11-20 12:30:00,87.21,87.56,87.19,87.47,27084.0,83.3964,83.7311,83.3772,83.645,27084.0
2024-11-20 13:00:00,87.42,87.43,87.14,87.3,19093.0,83.5972,83.6067,83.3294,83.4824,19093.0
2024-11-20 13:30:00,87.31,87.34,87.08,87.14,17645.0,83.492,83.5207,83.272,83.3294,17645.0
2024-11-20 14:00:00,87.16,87.2,86.41,86.56,90134.0,83.3485,83.3868,82.6313,82.7748,90134.0
2024-11-20 14:30:00,86.56,87.03,86.51,86.71,30319.0,82.7748,83.2242,82.727,82.9182,30319.0
2024-11-20 15:00:00,86.74,86.84,86.45,86.52,54819.0,82.9469,83.0425,82.6696,82.7365,54819.0
2024-11-20 15:30:00,86.55,87.08,86.54,86.95,143228.0,82.7652,83.272,82.7557,83.1477,143228.0
2024-11-21 09:30:00,86.57,87.31,86.13,87.06,19046.0,82.7843,83.492,82.3636,83.2529,19046.0
2024-11-21 10:00:00,87.04,87.41,86.72,87.0,32310.0,83.2338,83.5876,82.9278,83.1955,32310.0
2024-11-21 10:30:00,86.99,87.18,86.75,86.96,28600.0,83.186,83.3677,82.9565,83.1573,28600.0
2024-11-21 11:00:00,86.96,86.98,86.64,86.91,19866.0,83.1573,83.1764,82.8513,83.1095,19866.0
2024-11-21 11:30:00,86.92,86.92,86.54,86.61,28483.0,83.119,83.119,82.7557,82.8226,28483.0
2024-11-21 12:00:00,86.61,87.03,86.41,87.02,18429.0,82.8226,83.2242,82.6313,83.2147,18429.0
2024-11-21 12:30:00,87.06,87.52,87.05,87.32,13488.0,83.2529,83.6928,83.2434,83.5015,13488.0
2024-11-21 13:00:00,87.33,87.39,87.14,87.39,20709.0,83.5111,83.5685,83.3294,83.5685,20709.0
2024-11-21 13:30:00,87.45,87.54,87.27,87.3,12346.0,83.6259,83.7119,83.4537,83.4824,12346.0
2024-11-21 14:00:00,87.28,87.3,86.93,86.97,21104.0,83.4633,83.4824,83.1286,83.1669,21104.0
2024-11-21 14:30:00,87.0,87.06,86.75,86.9,28659.0,83.1955,83.2529,82.9565,83.0999,28659.0
2024-11-21 15:00:00,86.96,87.14,86.75,87.1,19114.0,83.1573,83.3294,82.9565,83.2912,19114.0
2024-11-21 15:30:00,87.09,87.12,86.52,86.58,97798.0,83.2816,83.3103,82.7365,82.7939,97798.0
2024-11-22 09:30:00,86.81,86.99,86.39,86.73,18613.0,83.0138,83.186,82.6122,82.9373,18613.0
2024-11-22 10:00:00,86.83,87.06,86.6,86.61,24918.0,83.033,83.2529,82.813,82.8226,24918.0
2024-11-22 10:30:00,86.69,86.83,86.54,86.54,16833.0,82.8991,83.033,82.7557,82.7557,16833.0
2024-11-22 11:00:00,86.6,86.73,86.51,86.73,24358.0,82.813,82.9373,82.727,82.9373,24358.0
2024-11-22 11:30:00,86.74,87.22,86.65,86.67,58380.0,82.9469,83.4059,82.8608,82.88,58380.0
2024-11-22 12:00:00,86.66,86.72,86.55,86.63,18864.0,82.8704,82.9278,82.7652,82.8417,18864.0
2024-11-22 12:30:00,86.63,86.86,86.59,86.86,17110.0,82.8417,83.0617,82.8035,83.0617,17110.0
2024-11-22 13:00:00,86.83,86.92,86.72,86.86,15257.0,83.033,83.119,82.9278,83.0617,15257.0
2024-11-22 13:30:00,86.84,86.9,86.69,86.87,23151.0,83.0425,83.0999,82.8991,83.0712,23151.0
2024-11-22 14:00:00,86.84,87.05,86.8,86.87,24350.0,83.0425,83.2434,83.0043,83.0712,24350.0
2024-11-22 14:30:00,86.84,86.87,86.74,86.78,13860.0,83.0425,83.0712,82.9469,82.9852,13860.0
2024-11-22 15:00:00,86.77,87.0,86.69,86.84,47025.0,82.9756,83.1955,82.8991,83.0425,47025.0
2024-11-22 15:30:00,86.88,87.16,86.79,87.15,136969.0,83.0808,83.3485,82.9947,83.339,136969.0
2024-11-25 09:30:00,88.07,88.45,87.57,88.03,32639.0,84.2187,84.5821,83.7406,84.1805,32639.0
2024-11-25 10:00:00,87.92,89.38,87.8,89.3,32379.0,84.0753,85.4715,83.9606,85.395,32379.0
2024-11-25 10:30:00,89.24,89.57,89.1,89.15,23043.0,85.3376,85.6532,85.2037,85.2515,23043.0
2024-11-25 11:00:00,89.13,89.24,88.93,89.06,25756.0,85.2324,85.3376,85.0411,85.1655,25756.0
2024-11-25 11:30:00,89.05,89.1,88.55,88.55,40694.0,85.1559,85.2037,84.6778,84.6778,40694.0
2024-11-25 12:00:00,88.51,88.92,88.31,88.31,29113.0,84.6395,85.0316,84.4483,84.4483,29113.0
2024-11-25 12:30:00,88.27,88.67,88.25,88.47,23845.0,84.41,84.7925,84.3909,84.6013,23845.0
2024-11-25 13:00:00,88.49,89.43,88.49,89.33,25693.0,84.6204,85.5193,84.6204,85.4236,25693.0
2024-11-25 13:30:00,89.27,89.31,88.83,88.89,30118.0,85.3663,85.4045,84.9455,85.0029,30118.0
2024-11-25 14:00:00,88.95,89.04,88.84,89.04,24640.0,85.0603,85.1463,84.9551,85.1463,24640.0
2024-11-25 14:30:00,89.05,89.08,88.92,89.03,32595.0,85.1559,85.1846,85.0316,85.1368,32595.0
2024-11-25 15:00:00,89.03,89.27,88.97,88.98,33490.0,85.1368,85.3663,85.0794,85.089,33490.0
2024-11-25 15:30:00,88.98,88.98,88.29,88.52,177186.0,85.089,85.089,84.4291,84.6491,177186.0
2024-11-26 09:30:00,88.0,88.39,86.91,87.07,17291.0,84.1518,84.5248,83.1095,83.2625,17291.0
2024-11-26 10:00:00,87.06,87.31,86.83,87.2,9192.0,83.2529,83.492,83.033,83.3868,9192.0
2024-11-26 10:30:00,87.19,87.68,87.11,87.58,14275.0,83.3772,83.8458,83.3007,83.7502,14275.0
2024-11-26 11:00:00,87.62,87.77,87.52,87.65,14121.0,83.7884,83.9319,83.6928,83.8171,14121.0
2024-11-26 11:30:00,87.63,88.29,87.57,88.15,13189.0,83.798,84.4291,83.7406,84.2953,13189.0
2024-11-26 12:00:00,88.16,88.16,87.64,87.72,22397.0,84.3048,84.3048,83.8076,83.8841,22397.0
2024-11-26 12:30:00,87.72,87.82,87.63,87.72,9681.0,83.8841,83.9797,83.798,83.8841,9681.0
2024-11-26 13:00:00,87.73,87.88,87.61,87.86,9807.0,83.8936,84.0371,83.7789,84.0179,9807.0
2024-11-26 13:30:00,87.82,88.02,87.73,87.93,9529.0,83.9797,84.1709,83.8936,84.0849,9529.0
2024-11-26 14:00:00,87.97,88.02,87.72,87.83,10026.0,84.1231,84.1709,83.8841,83.9892,10026.0
2024-11-26 14:30:00,87.86,87.97,87.81,87.92,6482.0,84.0179,84.1231,83.9701,84.0753,6482.0
2024-11-26 15:00:00,87.95,87.95,87.62,87.64,12142.0,84.104,84.104,83.7884,83.8076,12142.0
2024-11-26 15:30:00,87.6,87.86,87.47,87.61,53987.0,83.7693,84.0179,83.645,83.7789,53987.0
2024-11-27 09:30:00,87.49,88.17,87.26,87.28,19491.0,83.6641,84.3144,83.4442,83.4633,19491.0
2024-11-27 10:00:00,87.26,87.35,87.0,87.12,13870.0,83.4442,83.5302,83.1955,83.3103,13870.0
2024-11-27 10:30:00,87.08,87.08,86.55,86.67,23317.0,83.272,83.272,82.7652,82.88,23317.0
2024-11-27 11:00:00,86.77,87.28,86.6,87.04,32656.0,82.9756,83.4633,82.813,83.2338,32656.0
2024-11-27 11:30:00,87.07,87.43,87.03,87.43,14369.0,83.2625,83.6067,83.2242,83.6067,14369.0
2024-11-27 12:00:00,87.45,87.71,87.12,87.4,58176.0,83.6259,83.8745,83.3103,83.578,58176.0
2024-11-27 12:30:00,87.45,87.46,87.15,87.17,5490.0,83.6259,83.6354,83.339,83.3581,5490.0
2024-11-27 13:00:00,87.16,87.17,86.67,86.82,23989.0,83.3485,83.3581,82.88,83.0234,23989.0
2024-11-27 13:30:00,86.81,86.81,86.53,86.64,9181.0,83.0138,83.0138,82.7461,82.8513,9181.0
2024-11-27 14:00:00,86.63,86.79,86.02,86.02,27720.0,82.8417,82.9947,82.2584,82.2584,27720.0
2024-11-27 14:30:00,86.03,86.08,85.93,85.95,19303.0,82.268,82.3158,82.1723,82.1915,19303.0
2024-11-27 15:00:00,86.0,86.0,85.72,85.73,21533.0,82.2393,82.2393,81.9715,81.9811,21533.0
2024-11-27 15:30:00,85.72,85.87,85.47,85.85,97235.0,81.9715,82.115,81.7324,82.0958,97235.0
2024-11-29 09:30:00,86.37,87.85,85.3,87.8,84897.0,82.5931,84.0084,81.5699,83.9606,84897.0
2024-11-29 10:00:00,87.8,88.35,87.54,88.22,67872.0,83.9606,84.4865,83.7119,84.3622,67872.0
2024-11-29 10:30:00,88.17,88.93,88.15,88.84,32257.0,84.3144,85.0411,84.2953,84.9551,32257.0
2024-11-29 11:00:00,88.85,89.1,88.69,88.95,31150.0,84.9646,85.2037,84.8116,85.0603,31150.0
2024-11-29 11:30:00,88.89,88.97,88.76,88.92,30264.0,85.0029,85.0794,84.8786,85.0316,30264.0
2024-11-29 12:00:00,88.93,89.19,88.88,89.08,28583.0,85.0411,85.2898,84.9933,85.1846,28583.0
2024-11-29 12:30:00,89.07,89.4,89.04,89.38,107813.0,85.175,85.4906,85.1463,85.4715,107813.0
2024-12-02 09:30:00,88.56,88.56,87.29,87.7,18009.0,84.6873,84.6873,83.4729,83.8649,18009.0
2024-12-02 10:00:00,87.76,88.13,87.58,87.91,13905.0,83.9223,84.2761,83.7502,84.0657,13905.0
2024-12-02 10:30:00,87.9,88.2,87.42,87.71,14793.0,84.0562,84.3431,83.5972,83.8745,14793.0
2024-12-02 11:00:00,87.62,87.75,87.52,87.7,11009.0,83.7884,83.9127,83.6928,83.8649,11009.0
2024-12-02 11:30:00,87.71,87.71,87.25,87.3,17356.0,83.8745,83.8745,83.4346,83.4824,17356.0
2024-12-02 12:00:00,87.27,87.49,87.08,87.33,16885.0,83.4537,83.6641,83.272,83.5111,16885.0
2024-12-02 12:30:00,87.33,87.83,87.31,87.65,24215.0,83.5111,83.9892,83.492,83.8171,24215.0
2024-12-02 13:00:00,87.7,87.99,87.68,87.69,11426.0,83.8649,84.1422,83.8458,83.8554,11426.0
2024-12-02 13:30:00,87.78,88.1,87.56,88.04,11693.0,83.9414,84.2474,83.7311,84.1901,11693.0
2024-12-02 14:00:00,88.09,88.1,87.88,88.07,11508.0,84.2379,84.2474,84.0371,84.2187,11508.0
2024-12-02 14:30:00,88.09,88.27,87.99,88.13,12839.0,84.2379,84.41,84.1422,84.2761,12839.0
2024-12-02 15:00:00,88.11,88.12,87.69,87.76,14125.0,84.257,84.2666,83.8554,83.9223,14125.0
2024-12-02 15:30:00,87.79,87.81,87.51,87.51,52782.0,83.951,83.9701,83.6832,83.6832,52782.0
2024-12-03 09:30:00,87.49,88.0,86.89,87.92,38284.0,83.6641,84.1518,83.0903,84.0753,38284.0
2024-12-03 10:00:00,87.92,88.81,87.78,88.34,27476.0,84.0753,84.9264,83.9414,84.4769,27476.0
2024-12-03 10:30:00,88.37,88.99,88.36,88.84,10725.0,84.5056,85.0985,84.4961,84.9551,10725.0
2024-12-03 11:00:00,88.85,89.08,88.72,88.77,26929.0,84.9646,85.1846,84.8403,84.8881,26929.0
2024-12-03 11:30:00,88.8,89.25,88.61,89.25,13446.0,84.9168,85.3471,84.7351,85.3471,13446.0
2024-12-03 12:00:00,89.29,89.52,89.22,89.34,17099.0,85.3854,85.6053,85.3185,85.4332,17099.0
2024-12-03 12:30:00,89.3,89.82,89.21,89.76,18979.0,85.395,85.8922,85.3089,85.8348,18979.0
2024-12-03 13:00:00,89.82,90.15,89.57,89.97,22230.0,85.8922,86.2078,85.6532,86.0357,22230.0
2024-12-03 13:30:00,89.98,89.99,89.6,89.61,16894.0,86.0452,86.0548,85.6818,85.6914,16894.0
2024-12-03 14:00:00,89.54,89.54,89.03,89.21,9364.0,85.6245,85.6245,85.1368,85.3089,9364.0
2024-12-03 14:30:00,89.19,89.63,89.09,89.2,14898.0,85.2898,85.7105,85.1941,85.2993,14898.0
2024-12-03 15:00:00,89.16,89.46,89.08,89.43,16247.0,85.2611,85.548,85.1846,85.5193,16247.0
2024-12-03 15:30:00,89.34,89.44,89.12,89.21,42948.0,85.4332,85.5288,85.2228,85.3089,42948.0
2024-12-04 09:30:00,89.59,91.08,89.59,90.65,33541.0,85.6723,87.0971,85.6723,86.6859,33541.0
2024-12-04 10:00:00,90.73,90.86,90.38,90.62,17381.0,86.7624,86.8867,86.4277,86.6572,17381.0
2024-12-04 10:30:00,90.66,91.11,90.33,91.01,10859.0,86.6955,87.1258,86.3799,87.0302,10859.0
2024-12-04 11:00:00,91.07,91.3,90.84,91.11,17789.0,87.0876,87.3075,86.8676,87.1258,17789.0
2024-12-04 11:30:00,91.11,91.11,90.58,90.74,39522.0,87.1258,87.1258,86.619,86.772,39522.0
2024-12-04 12:00:00,90.7,91.2,90.6,91.13,55144.0,86.7337,87.2119,86.6381,87.1449,55144.0
2024-12-04 12:30:00,91.11,91.4,91.1,91.27,21508.0,87.1258,87.4031,87.1162,87.2788,21508.0
2024-12-04 13:00:00,91.19,91.35,90.97,91.12,10381.0,87.2023,87.3553,86.9919,87.1354,10381.0
2024-12-04 13:30:00,91.17,91.54,91.15,91.39,16733.0,87.1832,87.537,87.1641,87.3936,16733.0
2024-12-04 14:00:00,91.41,91.77,91.33,91.65,22680.0,87.4127,87.7569,87.3362,87.6422,22680.0
2024-12-04 14:30:00,91.7,91.72,90.91,90.99,17857.0,87.69,87.7091,86.9346,87.0111,17857.0
2024-12-04 15:00:00,90.99,91.27,90.92,91.24,16838.0,87.0111,87.2788,86.9441,87.2501,16838.0
2024-12-04 15:30:00,91.09,91.16,90.67,90.68,32847.0,87.1067,87.1736,86.7051,86.7146,32847.0
2024-12-05 09:30:00,91.16,91.38,90.85,90.85,5970.0,87.1736,87.384,86.8772,86.8772,5970.0
2024-12-05 10:00:00,90.72,91.06,90.65,90.9,14147.0,86.7529,87.078,86.6859,86.925,14147.0
2024-12-05 10:30:00,90.83,90.83,90.14,90.53,11766.0,86.8581,86.8581,86.1982,86.5712,11766.0
2024-12-05 11:00:00,90.55,91.09,90.54,91.09,9443.0,86.5903,87.1067,86.5807,87.1067,9443.0
2024-12-05 11:30:00,91.03,91.46,90.87,91.46,23710.0,87.0493,87.4605,86.8963,87.4605,23710.0
2024-12-05 12:00:00,91.36,91.65,91.31,91.56,15340.0,87.3649,87.6422,87.3171,87.5561,15340.0
2024-12-05 12:30:00,91.58,91.86,91.5,91.77,11573.0,87.5753,87.843,87.4988,87.7569,11573.0
2024-12-05 13:00:00,91.76,91.83,91.62,91.67,8544.0,87.7474,87.8143,87.6135,87.6613,8544.0
2024-12-05 13:30:00,91.62,92.12,91.62,92.11,14412.0,87.6135,88.0916,87.6135,88.0821,14412.0
2024-12-05 14:00:00,92.15,92.26,92.0,92.04,16480.0,88.1203,88.2255,87.9769,88.0151,16480.0
2024-12-05 14:30:00,92.1,92.21,91.81,91.88,18418.0,88.0725,88.1777,87.7952,87.8621,18418.0
2024-12-05 15:00:00,91.9,91.93,91.73,91.78,27904.0,87.8813,87.91,87.7187,87.7665,27904.0
2024-12-05 15:30:00,91.83,92.11,91.7,91.95,113547.0,87.8143,88.0821,87.69,87.9291,113547.0
2024-12-06 09:30:00,92.08,92.18,91.7,92.1,17899.0,88.0534,88.149,87.69,88.0725,17899.0
2024-12-06 10:00:00,92.0,92.28,91.65,91.8,63496.0,87.9769,88.2446,87.6422,87.7856,63496.0
2024-12-06 10:30:00,91.85,91.93,91.45,91.66,62105.0,87.8335,87.91,87.4509,87.6518,62105.0
2024-12-06 11:00:00,91.65,91.97,91.58,91.7,15152.0,87.6422,87.9482,87.5753,87.69,15152.0
2024-12-06 11:30:00,91.7,91.8,91.53,91.64,34712.0,87.69,87.7856,87.5274,87.6326,34712.0
2024-12-06 12:00:00,91.64,91.85,91.53,91.72,32232.0,87.6326,87.8335,87.5274,87.7091,32232.0
2024-12-06 12:30:00,91.73,91.88,91.7,91.8,16167.0,87.7187,87.8621,87.69,87.7856,16167.0
2024-12-06 13:00:00,91.75,91.84,91.24,91.24,21525.0,87.7378,87.8239,87.2501,87.2501,21525.0
2024-12-06 13:30:00,91.11,91.12,90.27,91.09,28255.0,87.1258,87.1354,86.3225,87.1067,28255.0
2024-12-06 14:00:00,91.17,91.17,90.36,90.46,18917.0,87.1832,87.1832,86.4086,86.5042,18917.0
2024-12-06 14:30:00,90.43,90.75,90.41,90.75,4732.0,86.4755,86.7816,86.4564,86.7816,4732.0
2024-12-06 15:00:00,90.85,91.02,90.52,90.86,19012.0,86.8772,87.0397,86.5616,86.8867,19012.0
2024-12-06 15:30:00,90.82,90.86,90.47,90.77,80951.0,86.8485,86.8867,86.5138,86.8007,80951.0
2024-12-09 09:30:00,90.93,92.39,90.93,92.01,5386.0,86.9537,88.3498,86.9537,87.9865,5386.0
2024-12-09 10:00:00,92.01,92.12,91.74,92.06,18554.0,87.9865,88.0916,87.7283,88.0343,18554.0
2024-12-09 10:30:00,92.12,92.26,92.0,92.2,8763.0,88.0916,88.2255,87.9769,88.1681,8763.0
2024-12-09 11:00:00,92.18,92.49,92.08,92.15,30370.0,88.149,88.4455,88.0534,88.1203,30370.0
2024-12-09 11:30:00,92.05,92.11,91.66,91.73,29537.0,88.0247,88.0821,87.6518,87.7187,29537.0
2024-12-09 12:00:00,91.71,91.71,91.04,91.52,14326.0,87.6996,87.6996,87.0589,87.5179,14326.0
2024-12-09 12:30:00,91.47,91.67,91.22,91.54,14700.0,87.4701,87.6613,87.231,87.537,14700.0
2024-12-09 13:00:00,91.52,91.55,91.22,91.29,11832.0,87.5179,87.5466,87.231,87.2979,11832.0
2024-12-09 13:30:00,91.31,91.47,91.2,91.36,9046.0,87.3171,87.4701,87.2119,87.3649,9046.0
2024-12-09 14:00:00,91.37,91.37,91.0,91.09,14609.0,87.3744,87.3744,87.0206,87.1067,14609.0
2024-12-09 14:30:00,91.11,91.37,91.11,91.3,7964.0,87.1258,87.3744,87.1258,87.3075,7964.0
2024-12-09 15:00:00,91.25,91.32,91.03,91.03,17145.0,87.2597,87.3266,87.0493,87.0493,17145.0
2024-12-09 15:30:00,91.07,91.1,90.67,90.67,47924.0,87.0876,87.1162,86.7051,86.7051,47924.0
2024-12-10 09:30:00,90.15,90.32,89.18,89.31,6003.0,86.2078,86.3704,85.2802,85.4045,6003.0
2024-12-10 10:00:00,89.1,89.16,88.84,88.91,8656.0,85.2037,85.2611,84.9551,85.022,8656.0
2024-12-10 10:30:00,88.88,89.39,88.88,88.89,10286.0,84.9933,85.481,84.9933,85.0029,10286.0
2024-12-10 11:00:00,88.88,88.93,88.62,88.85,6941.0,84.9933,85.0411,84.7447,84.9646,6941.0
2024-12-10 11:30:00,88.81,88.98,88.7,88.83,5082.0,84.9264,85.089,84.8212,84.9455,5082.0
2024-12-10 12:00:00,88.86,88.89,88.49,88.57,9119.0,84.9742,85.0029,84.6204,84.6969,9119.0
2024-12-10 12:30:00,88.65,88.67,88.37,88.56,9639.0,84.7734,84.7925,84.5056,84.6873,9639.0
2024-12-10 13:00:00,88.56,88.65,88.42,88.56,6080.0,84.6873,84.7734,84.5534,84.6873,6080.0
2024-12-10 13:30:00,88.56,89.03,88.56,88.79,4251.0,84.6873,85.1368,84.6873,84.9073,4251.0
2024-12-10 14:00:00,88.67,88.81,88.67,88.79,4600.0,84.7925,84.9264,84.7925,84.9073,4600.0
2024-12-10 14:30:00,88.76,89.05,88.72,88.73,10086.0,84.8786,85.1559,84.8403,84.8499,10086.0
2024-12-10 15:00:00,88.79,89.16,88.74,89.15,14884.0,84.9073,85.2611,84.8594,85.2515,14884.0
2024-12-10 15:30:00,89.14,89.36,89.05,89.25,48943.0,85.242,85.4523,85.1559,85.3471,48943.0
2024-12-11 09:30:00,89.97,90.19,89.27,89.3,33782.0,86.0357,86.246,85.3663,85.395,33782.0
2024-12-11 10:00:00,89.18,89.18,88.72,89.05,4194.0,85.2802,85.2802,84.8403,85.1559,4194.0
2024-12-11 10:30:00,88.94,88.95,88.58,88.93,3738.0,85.0507,85.0603,84.7064,85.0411,3738.0
2024-12-11 11:00:00,88.9,89.14,88.84,88.96,4661.0,85.0125,85.242,84.9551,85.0698,4661.0
2024-12-11 11:30:00,89.04,89.19,88.69,89.1,6367.0,85.1463,85.2898,84.8116,85.2037,6367.0
2024-12-11 12:00:00,89.14,89.14,88.87,88.95,3761.0,85.242,85.242,84.9838,85.0603,3761.0
2024-12-11 12:30:00,89.01,89.47,88.86,89.47,13978.0,85.1176,85.5575,84.9742,85.5575,13978.0
2024-12-11 13:00:00,89.42,89.45,89.28,89.38,3467.0,85.5097,85.5384,85.3758,85.4715,3467.0
2024-12-11 13:30:00,89.41,89.43,89.24,89.31,5443.0,85.5002,85.5193,85.3376,85.4045,5443.0
2024-12-11 14:00:00,89.27,89.44,89.24,89.39,5983.0,85.3663,85.5288,85.3376,85.481,5983.0
2024-12-11 14:30:00,89.43,89.78,89.43,89.68,6636.0,85.5193,85.854,85.5193,85.7583,6636.0
2024-12-11 15:00:00,89.65,89.77,89.56,89.66,29851.0,85.7297,85.8444,85.6436,85.7392,29851.0
2024-12-11 15:30:00,89.66,89.7,89.26,89.41,65848.0,85.7392,85.7775,85.3567,85.5002,65848.0
2024-12-12 09:30:00,89.39,89.65,89.27,89.42,1937.0,85.481,85.7297,85.3663,85.5097,1937.0
2024-12-12 10:00:00,89.42,89.45,89.19,89.22,5076.0,85.5097,85.5384,85.2898,85.3185,5076.0
2024-12-12 10:30:00,89.19,89.33,88.95,89.33,2182.0,85.2898,85.4236,85.0603,85.4236,2182.0
2024-12-12 11:00:00,89.23,89.63,89.07,89.12,10781.0,85.328,85.7105,85.175,85.2228,10781.0
2024-12-12 11:30:00,88.98,89.01,88.56,88.76,4733.0,85.089,85.1176,84.6873,84.8786,4733.0
2024-12-12 12:00:00,88.64,88.76,88.31,88.31,5868.0,84.7638,84.8786,84.4483,84.4483,5868.0
2024-12-12 12:30:00,88.3,88.3,88.1,88.25,2900.0,84.4387,84.4387,84.2474,84.3909,2900.0
2024-12-12 13:00:00,88.24,88.24,88.1,88.13,3383.0,84.3813,84.3813,84.2474,84.2761,3383.0
2024-12-12 13:30:00,88.18,88.72,88.14,88.24,9398.0,84.3239,84.8403,84.2857,84.3813,9398.0
2024-12-12 14:00:00,88.26,88.48,88.11,88.11,57188.0,84.4004,84.6108,84.257,84.257,57188.0
2024-12-12 14:30:00,88.21,88.84,88.11,88.63,9028.0,84.3526,84.9551,84.257,84.7543,9028.0
2024-12-12 15:00:00,88.57,88.61,88.4,88.45,9268.0,84.6969,84.7351,84.5343,84.5821,9268.0
2024-12-12 15:30:00,88.46,88.82,88.37,88.55,45680.0,84.5917,84.936,84.5056,84.6778,45680.0
2024-12-13 09:30:00,88.84,89.56,87.72,89.05,36545.0,84.9551,85.6436,83.8841,85.1559,36545.0
2024-12-13 10:00:00,89.05,90.39,88.72,90.39,55114.0,85.1559,86.4373,84.8403,86.4373,55114.0
2024-12-13 10:30:00,90.29,91.32,90.07,91.04,55105.0,86.3417,87.3266,86.1313,87.0589,55105.0
2024-12-13 11:00:00,91.11,91.21,90.41,90.41,26831.0,87.1258,87.2214,86.4564,86.4564,26831.0
2024-12-13 11:30:00,90.25,90.59,90.25,90.43,13113.0,86.3034,86.6286,86.3034,86.4755,13113.0
2024-12-13 12:00:00,90.45,90.45,89.45,89.53,28386.0,86.4947,86.4947,85.5384,85.6149,28386.0
2024-12-13 12:30:00,89.53,89.59,89.12,89.23,17478.0,85.6149,85.6723,85.2228,85.328,17478.0
2024-12-13 13:00:00,89.25,89.35,89.06,89.22,9056.0,85.3471,85.4428,85.1655,85.3185,9056.0
2024-12-13 13:30:00,89.29,89.5,89.14,89.18,9461.0,85.3854,85.5862,85.242,85.2802,9461.0
2024-12-13 14:00:00,89.17,89.52,88.95,88.96,6490.0,85.2706,85.6053,85.0603,85.0698,6490.0
2024-12-13 14:30:00,88.97,89.23,88.87,89.16,6744.0,85.0794,85.328,84.9838,85.2611,6744.0
2024-12-13 15:00:00,89.03,89.17,88.75,88.81,18204.0,85.1368,85.2706,84.869,84.9264,18204.0
2024-12-13 15:30:00,88.82,88.87,88.42,88.65,57757.0,84.936,84.9838,84.5534,84.7734,57757.0
2024-12-16 09:30:00,88.4,88.74,87.34,88.09,12437.0,84.5343,84.8594,83.5207,84.2379,12437.0
2024-12-16 10:00:00,88.17,88.38,88.0,88.38,7574.0,84.3144,84.5152,84.1518,84.5152,7574.0
2024-12-16 10:30:00,88.47,88.64,87.72,87.72,14556.0,84.6013,84.7638,83.8841,83.8841,14556.0
2024-12-16 11:00:00,87.7,87.89,87.24,87.24,14103.0,83.8649,84.0466,83.425,83.425,14103.0
2024-12-16 11:30:00,87.36,87.88,87.25,87.6,25997.0,83.5398,84.0371,83.4346,83.7693,25997.0
2024-12-16 12:00:00,87.66,88.32,87.59,88.17,10360.0,83.8267,84.4578,83.7597,84.3144,10360.0
2024-12-16 12:30:00,88.17,88.24,87.7,87.77,9113.0,84.3144,84.3813,83.8649,83.9319,9113.0
2024-12-16 13:00:00,87.72,88.01,87.41,87.47,14224.0,83.8841,84.1614,83.5876,83.645,14224.0
2024-12-16 13:30:00,87.4,87.72,87.28,87.56,20968.0,83.578,83.8841,83.4633,83.7311,20968.0
2024-12-16 14:00:00,87.45,87.75,87.45,87.62,16000.0,83.6259,83.9127,83.6259,83.7884,16000.0
2024-12-16 14:30:00,87.62,87.62,87.42,87.56,15979.0,83.7884,83.7884,83.5972,83.7311,15979.0
2024-12-16 15:00:00,87.56,87.65,87.11,87.12,17942.0,83.7311,83.8171,83.3007,83.3103,17942.0
2024-12-16 15:30:00,87.16,87.19,86.77,86.84,106939.0,83.3485,83.3772,82.9756,83.0425,106939.0
2024-12-17 09:30:00,86.82,87.38,86.56,86.97,15042.0,83.0234,83.5589,82.7748,83.1669,15042.0
2024-12-17 10:00:00,87.06,87.61,86.77,87.54,13999.0,83.2529,83.7789,82.9756,83.7119,13999.0
2024-12-17 10:30:00,87.57,87.75,87.18,87.47,21604.0,83.7406,83.9127,83.3677,83.645,21604.0
2024-12-17 11:00:00,87.47,87.66,87.13,87.24,17055.0,83.645,83.8267,83.3199,83.425,17055.0
2024-12-17 11:30:00,87.19,87.69,87.18,87.54,19893.0,83.3772,83.8554,83.3677,83.7119,19893.0
2024-12-17 12:00:00,87.59,87.65,87.14,87.25,9636.0,83.7597,83.8171,83.3294,83.4346,9636.0
2024-12-17 12:30:00,87.23,87.69,87.2,87.69,7594.0,83.4155,83.8554,83.3868,83.8554,7594.0
2024-12-17 13:00:00,87.73,88.16,87.72,88.13,17620.0,83.8936,84.3048,83.8841,84.2761,17620.0
2024-12-17 13:30:00,88.11,88.3,87.9,87.95,16952.0,84.257,84.4387,84.0562,84.104,16952.0
2024-12-17 14:00:00,87.93,88.23,87.88,88.0,24310.0,84.0849,84.3718,84.0371,84.1518,24310.0
2024-12-17 14:30:00,88.06,88.6,87.93,88.54,21281.0,84.2092,84.7256,84.0849,84.6682,21281.0
2024-12-17 15:00:00,88.54,88.76,88.49,88.72,23497.0,84.6682,84.8786,84.6204,84.8403,23497.0
2024-12-17 15:30:00,88.72,88.72,88.24,88.4,75360.0,84.8403,84.8403,84.3813,84.5343,75360.0
2024-12-18 09:30:00,88.38,88.8,87.89,88.63,22077.0,84.5152,84.9168,84.0466,84.7543,22077.0
2024-12-18 10:00:00,88.61,88.96,88.34,88.43,16086.0,84.7351,85.0698,84.4769,84.563,16086.0
2024-12-18 10:30:00,88.38,88.53,88.31,88.45,14013.0,84.5152,84.6586,84.4483,84.5821,14013.0
2024-12-18 11:00:00,88.45,88.58,88.28,88.48,16448.0,84.5821,84.7064,84.4196,84.6108,16448.0
2024-12-18 11:30:00,88.54,88.73,88.46,88.64,11925.0,84.6682,84.8499,84.5917,84.7638,11925.0
2024-12-18 12:00:00,88.63,88.86,88.58,88.72,10908.0,84.7543,84.9742,84.7064,84.8403,10908.0
2024-12-18 12:30:00,88.74,88.86,88.5,88.5,8066.0,84.8594,84.9742,84.6299,84.6299,8066.0
2024-12-18 13:00:00,88.56,88.6,88.38,88.54,16006.0,84.6873,84.7256,84.5152,84.6682,16006.0
2024-12-18 13:30:00,88.54,88.61,88.37,88.5,12333.0,84.6682,84.7351,84.5056,84.6299,12333.0
2024-12-18 14:00:00,88.43,88.48,87.76,87.87,24703.0,84.563,84.6108,83.9223,84.0275,24703.0
2024-12-18 14:30:00,87.84,88.03,87.29,87.29,33870.0,83.9988,84.1805,83.4729,83.4729,33870.0
2024-12-18 15:00:00,87.23,87.23,86.74,86.86,15814.0,83.4155,83.4155,82.9469,83.0617,15814.0
2024-12-18 15:30:00,86.84,87.0,86.56,86.85,61980.0,83.0425,83.1955,82.7748,83.0521,61980.0
2024-12-19 09:30:00,86.74,87.74,86.23,86.36,28502.0,82.9469,83.9032,82.4592,82.5835,28502.0
2024-12-19 10:00:00,86.22,86.23,85.34,85.6,29307.0,82.4496,82.4592,81.6081,81.8568,29307.0
2024-12-19 10:30:00,85.52,85.8,85.27,85.65,22213.0,81.7803,82.048,81.5412,81.9046,22213.0
2024-12-19 11:00:00,85.65,85.98,85.38,85.95,29511.0,81.9046,82.2201,81.6464,82.1915,29511.0
2024-12-19 11:30:00,85.92,86.01,85.54,85.57,27399.0,82.1628,82.2488,81.7994,81.8281,27399.0
2024-12-19 12:00:00,85.56,86.16,85.56,85.97,8811.0,81.8185,82.3923,81.8185,82.2106,8811.0
2024-12-19 12:30:00,85.94,86.2,85.91,86.02,9758.0,82.1819,82.4305,82.1532,82.2584,9758.0
2024-12-19 13:00:00,85.99,86.2,85.91,85.96,10251.0,82.2297,82.4305,82.1532,82.201,10251.0
2024-12-19 13:30:00,85.94,86.2,85.94,86.14,8555.0,82.1819,82.4305,82.1819,82.3731,8555.0
2024-12-19 14:00:00,86.24,86.28,85.63,85.68,14058.0,82.4688,82.507,81.8854,81.9333,14058.0
2024-12-19 14:30:00,85.62,85.83,85.62,85.65,7251.0,81.8759,82.0767,81.8759,81.9046,7251.0
2024-12-19 15:00:00,85.65,85.65,85.3,85.32,10300.0,81.9046,81.9046,81.5699,81.589,10300.0
2024-12-19 15:30:00,85.4,85.41,84.49,84.74,134332.0,81.6655,81.6751,80.7953,81.0344,134332.0
2024-12-20 09:30:00,85.12,85.99,84.73,85.63,18839.0,81.3978,82.2297,81.0248,81.8854,18839.0
2024-12-20 10:00:00,85.52,86.11,85.38,86.11,16620.0,81.7803,82.3445,81.6464,82.3445,16620.0
2024-12-20 10:30:00,86.22,86.38,85.92,86.34,14106.0,82.4496,82.6027,82.1628,82.5644,14106.0
2024-12-20 11:00:00,86.3,86.62,86.24,86.59,7920.0,82.5261,82.8322,82.4688,82.8035,7920.0
2024-12-20 11:30:00,86.57,86.9,86.54,86.73,5723.0,82.7843,83.0999,82.7557,82.9373,5723.0
2024-12-20 12:00:00,86.7,87.02,86.66,86.8,13535.0,82.9087,83.2147,82.8704,83.0043,13535.0
2024-12-20 12:30:00,86.85,87.24,86.79,87.17,11692.0,83.0521,83.425,82.9947,83.3581,11692.0
2024-12-20 13:00:00,87.23,87.31,86.83,86.87,12406.0,83.4155,83.492,83.033,83.0712,12406.0
2024-12-20 13:30:00,86.87,87.14,86.82,87.09,4193.0,83.0712,83.3294,83.0234,83.2816,4193.0
2024-12-20 14:00:00,87.04,87.41,87.03,87.38,7460.0,83.2338,83.5876,83.2242,83.5589,7460.0
2024-12-20 14:30:00,87.47,87.52,87.14,87.15,14081.0,83.645,83.6928,83.3294,83.339,14081.0
2024-12-20 15:00:00,87.18,87.26,86.93,87.17,11574.0,83.3677,83.4442,83.1286,83.3581,11574.0
2024-12-20 15:30:00,87.14,87.41,87.14,87.34,100962.0,83.3294,83.5876,83.3294,83.5207,100962.0
2024-12-23 09:30:00,87.45,88.16,87.15,87.37,18267.0,83.6259,84.3048,83.339,83.5494,18267.0
2024-12-23 10:00:00,87.57,88.03,87.48,87.65,15692.0,83.7406,84.1805,83.6545,83.8171,15692.0
2024-12-23 10:30:00,87.66,87.81,87.36,87.57,12342.0,83.8267,83.9701,83.5398,83.7406,12342.0
2024-12-23 11:00:00,87.54,87.58,86.91,87.06,7601.0,83.7119,83.7502,83.1095,83.2529,7601.0
2024-12-23 11:30:00,87.1,87.31,87.04,87.24,8518.0,83.2912,83.492,83.2338,83.425,8518.0
2024-12-23 12:00:00,87.24,87.29,87.07,87.14,6959.0,83.425,83.4729,83.2625,83.3294,6959.0
2024-12-23 12:30:00,87.13,87.43,87.05,87.25,13274.0,83.3199,83.6067,83.2434,83.4346,13274.0
2024-12-23 13:00:00,87.29,87.33,87.16,87.21,4872.0,83.4729,83.5111,83.3485,83.3964,4872.0
2024-12-23 13:30:00,87.19,87.51,87.19,87.48,5264.0,83.3772,83.6832,83.3772,83.6545,5264.0
2024-12-23 14:00:00,87.49,87.59,87.37,87.38,6464.0,83.6641,83.7597,83.5494,83.5589,6464.0
2024-12-23 14:30:00,87.4,87.49,87.35,87.44,7455.0,83.578,83.6641,83.5302,83.6163,7455.0
2024-12-23 15:00:00,87.38,87.42,87.12,87.36,11179.0,83.5589,83.5972,83.3103,83.5398,11179.0
2024-12-23 15:30:00,87.39,87.61,87.33,87.33,23006.0,83.5685,83.7789,83.5111,83.5111,23006.0
2024-12-24 09:30:00,87.14,87.98,87.12,87.5,4753.0,83.3294,84.1327,83.3103,83.6737,4753.0
2024-12-24 10:00:00,87.52,87.53,87.3,87.44,5597.0,83.6928,83.7024,83.4824,83.6163,5597.0
2024-12-24 10:30:00,87.39,87.39,87.08,87.15,4060.0,83.5685,83.5685,83.272,83.339,4060.0
2024-12-24 11:00:00,87.12,87.14,86.91,87.14,4644.0,83.3103,83.3294,83.1095,83.3294,4644.0
2024-12-24 11:30:00,87.16,87.31,86.89,87.27,9219.0,83.3485,83.492,83.0903,83.4537,9219.0
2024-12-24 12:00:00,87.17,87.36,87.17,87.2,2910.0,83.3581,83.5398,83.3581,83.3868,2910.0
2024-12-24 12:30:00,87.17,87.34,86.94,87.34,17443.0,83.3581,83.5207,83.1382,83.5207,17443.0
2024-12-26 09:30:00,86.93,87.15,86.79,87.12,2276.0,83.1286,83.339,82.9947,83.3103,2276.0
2024-12-26 10:00:00,87.08,87.48,87.07,87.36,7729.0,83.272,83.6545,83.2625,83.5398,7729.0
2024-12-26 10:30:00,87.27,87.41,87.27,87.34,3832.0,83.4537,83.5876,83.4537,83.5207,3832.0
2024-12-26 11:00:00,87.5,87.81,87.47,87.76,7704.0,83.6737,83.9701,83.645,83.9223,7704.0
2024-12-26 11:30:00,87.76,88.05,87.75,87.97,9408.0,83.9223,84.1996,83.9127,84.1231,9408.0
2024-12-26 12:00:00,87.91,87.97,87.68,87.68,1852.0,84.0657,84.1231,83.8458,83.8458,1852.0
2024-12-26 12:30:00,87.76,87.78,87.54,87.64,6533.0,83.9223,83.9414,83.7119,83.8076,6533.0
2024-12-26 13:00:00,87.7,87.71,87.47,87.61,5982.0,83.8649,83.8745,83.645,83.7789,5982.0
2024-12-26 13:30:00,87.65,87.66,87.34,87.56,4400.0,83.8171,83.8267,83.5207,83.7311,4400.0
2024-12-26 14:00:00,87.58,87.82,87.47,87.76,9692.0,83.7502,83.9797,83.645,83.9223,9692.0
2024-12-26 14:30:00,87.69,87.77,87.64,87.76,5395.0,83.8554,83.9319,83.8076,83.9223,5395.0
2024-12-26 15:00:00,87.79,87.99,87.77,87.82,4272.0,83.951,84.1422,83.9319,83.9797,4272.0
2024-12-26 15:30:00,87.73,88.02,87.69,87.9,28088.0,83.8936,84.1709,83.8554,84.0562,28088.0
2024-12-27 09:30:00,87.81,88.27,87.25,87.98,4696.0,83.9701,84.41,83.4346,84.1327,4696.0
2024-12-27 10:00:00,87.89,88.14,87.36,87.96,9554.0,84.0466,84.2857,83.5398,84.1136,9554.0
2024-12-27 10:30:00,87.75,87.89,87.56,87.8,3888.0,83.9127,84.0466,83.7311,83.9606,3888.0
2024-12-27 11:00:00,87.66,87.88,87.53,87.82,22954.0,83.8267,84.0371,83.7024,83.9797,22954.0
2024-12-27 11:30:00,87.86,88.13,87.74,87.89,6045.0,84.0179,84.2761,83.9032,84.0466,6045.0
2024-12-27 12:00:00,87.98,88.0,87.55,87.64,2438.0,84.1327,84.1518,83.7215,83.8076,2438.0
2024-12-27 12:30:00,87.67,87.78,87.46,87.59,5264.0,83.8362,83.9414,83.6354,83.7597,5264.0
2024-12-27 13:00:00,87.62,87.71,87.55,87.69,5655.0,83.7884,83.8745,83.7215,83.8554,5655.0
2024-12-27 13:30:00,87.67,87.68,87.37,87.47,6516.0,83.8362,83.8458,83.5494,83.645,6516.0
2024-12-27 14:00:00,87.44,87.62,87.37,87.47,6148.0,83.6163,83.7884,83.5494,83.645,6148.0
2024-12-27 14:30:00,87.51,87.73,87.47,87.58,5767.0,83.6832,83.8936,83.645,83.7502,5767.0
2024-12-27 15:00:00,87.56,87.57,87.09,87.2,9447.0,83.7311,83.7406,83.2816,83.3868,9447.0
2024-12-27 15:30:00,87.18,87.4,86.85,87.4,41980.0,83.3677,83.578,83.0521,83.578,41980.0
2024-12-30 09:30:00,86.71,86.71,86.14,86.58,7420.0,82.9182,82.9182,82.3731,82.7939,7420.0
2024-12-30 10:00:00,86.58,86.61,85.93,85.95,5284.0,82.7939,82.8226,82.1723,82.1915,5284.0
2024-12-30 10:30:00,85.89,86.07,85.78,85.97,4812.0,82.1341,82.3062,82.0289,82.2106,4812.0
2024-12-30 11:00:00,85.84,86.14,85.83,86.03,7008.0,82.0863,82.3731,82.0767,82.268,7008.0
2024-12-30 11:30:00,85.92,85.94,85.56,85.72,4797.0,82.1628,82.1819,81.8185,81.9715,4797.0
2024-12-30 12:00:00,85.72,86.07,85.66,86.02,8758.0,81.9715,82.3062,81.9141,82.2584,8758.0
2024-12-30 12:30:00,86.05,86.14,85.86,85.86,7699.0,82.2871,82.3731,82.1054,82.1054,7699.0
2024-12-30 13:00:00,85.87,85.97,85.62,85.76,12428.0,82.115,82.2106,81.8759,82.0098,12428.0
2024-12-30 13:30:00,85.76,85.91,85.6,85.6,5801.0,82.0098,82.1532,81.8568,81.8568,5801.0
2024-12-30 14:00:00,85.58,85.64,85.21,85.53,23908.0,81.8376,81.895,81.4838,81.7898,23908.0
2024-12-30 14:30:00,85.45,85.64,85.31,85.53,6635.0,81.7133,81.895,81.5794,81.7898,6635.0
2024-12-30 15:00:00,85.48,85.63,85.27,85.56,15206.0,81.742,81.8854,81.5412,81.8185,15206.0
2024-12-30 15:30:00,85.5,85.5,85.0,85.38,57912.0,81.7611,81.7611,81.283,81.6464,57912.0
2024-12-31 09:30:00,85.4,85.83,85.19,85.83,9798.0,81.6655,82.0767,81.4647,82.0767,9798.0
2024-12-31 10:00:00,85.68,85.9,85.59,85.68,6217.0,81.9333,82.1436,81.8472,81.9333,6217.0
2024-12-31 10:30:00,85.58,85.81,85.42,85.73,8471.0,81.8376,82.0576,81.6846,81.9811,8471.0
2024-12-31 11:00:00,85.7,85.72,85.35,85.35,9408.0,81.9524,81.9715,81.6177,81.6177,9408.0
2024-12-31 11:30:00,85.33,85.53,85.23,85.36,12694.0,81.5986,81.7898,81.5029,81.6273,12694.0
2024-12-31 12:00:00,85.36,85.48,85.18,85.34,6196.0,81.6273,81.742,81.4551,81.6081,6196.0
2024-12-31 12:30:00,85.32,85.6,85.23,85.59,6993.0,81.589,81.8568,81.5029,81.8472,6993.0
2024-12-31 13:00:00,85.62,85.64,85.43,85.44,5596.0,81.8759,81.895,81.6942,81.7038,5596.0
2024-12-31 13:30:00,85.39,85.55,85.33,85.51,11200.0,81.6559,81.8089,81.5986,81.7707,11200.0
2024-12-31 14:00:00,85.5,85.8,85.38,85.74,8466.0,81.7611,82.048,81.6464,81.9906,8466.0
2024-12-31 14:30:00,85.73,85.83,85.52,85.74,10105.0,81.9811,82.0767,81.7803,81.9906,10105.0
2024-12-31 15:00:00,85.69,85.74,85.56,85.59,7574.0,81.9428,81.9906,81.8185,81.8472,7574.0
2024-12-31 15:30:00,85.57,85.62,85.21,85.5,44891.0,81.8281,81.8759,81.4838,81.7611,44891.0
2025-01-02 09:30:00,86.22,86.89,86.14,86.66,12086.0,82.4496,83.0903,82.3731,82.8704,12086.0
2025-01-02 10:00:00,86.69,86.69,86.37,86.5,2339.0,82.8991,82.8991,82.5931,82.7174,2339.0
2025-01-02 10:30:00,86.39,86.67,86.28,86.5,3158.0,82.6122,82.88,82.507,82.7174,3158.0
2025-01-02 11:00:00,86.55,86.58,86.23,86.32,4510.0,82.7652,82.7939,82.4592,82.5453,4510.0
2025-01-02 11:30:00,86.33,86.61,86.32,86.5,12638.0,82.5548,82.8226,82.5453,82.7174,12638.0
2025-01-02 12:00:00,86.43,86.58,86.32,86.32,6408.0,82.6505,82.7939,82.5453,82.5453,6408.0
2025-01-02 12:30:00,86.4,86.57,86.28,86.52,10345.0,82.6218,82.7843,82.507,82.7365,10345.0
2025-01-02 13:00:00,86.56,86.56,86.02,86.15,5355.0,82.7748,82.7748,82.2584,82.3827,5355.0
2025-01-02 13:30:00,86.18,86.19,85.86,85.92,4345.0,82.4114,82.421,82.1054,82.1628,4345.0
2025-01-02 14:00:00,85.92,85.99,85.77,85.88,2411.0,82.1628,82.2297,82.0193,82.1245,2411.0
2025-01-02 14:30:00,85.86,85.9,85.57,85.59,3598.0,82.1054,82.1436,81.8281,81.8472,3598.0
2025-01-02 15:00:00,85.66,85.84,85.62,85.75,5288.0,81.9141,82.0863,81.8759,82.0002,5288.0
2025-01-02 15:30:00,85.71,85.75,85.32,85.45,23117.0,81.9619,82.0002,81.589,81.7133,23117.0
2025-01-03 09:30:00,85.27,85.27,84.03,84.46,5133.0,81.5412,81.5412,80.3554,80.7666,5133.0
2025-01-03 10:00:00,84.15,84.19,83.79,83.79,4466.0,80.4702,80.5084,80.1259,80.1259,4466.0
2025-01-03 10:30:00,83.62,84.04,83.4,83.44,7725.0,79.9633,80.365,79.753,79.7912,7725.0
2025-01-03 11:00:00,83.33,83.36,83.16,83.17,4421.0,79.686,79.7147,79.5235,79.533,4421.0
2025-01-03 11:30:00,83.25,83.36,82.7,82.82,8309.0,79.6095,79.7147,79.0836,79.1983,8309.0
2025-01-03 12:00:00,82.84,82.88,82.36,82.46,14026.0,79.2175,79.2557,78.7584,78.8541,14026.0
2025-01-03 12:30:00,82.49,82.58,82.18,82.32,8288.0,78.8828,78.9688,78.5863,78.7202,8288.0
2025-01-03 13:00:00,82.2,82.57,82.04,82.55,12178.0,78.6054,78.9593,78.4524,78.9401,12178.0
2025-01-03 13:30:00,82.67,82.72,82.4,82.42,59242.0,79.0549,79.1027,78.7967,78.8158,59242.0
2025-01-03 14:00:00,82.37,82.43,82.14,82.26,18028.0,78.768,78.8254,78.5481,78.6628,18028.0
2025-01-03 14:30:00,82.25,82.29,81.97,82.02,15660.0,78.6533,78.6915,78.3855,78.4333,15660.0
2025-01-03 15:00:00,82.0,82.17,81.81,82.15,19010.0,78.4142,78.5768,78.2325,78.5576,19010.0
2025-01-03 15:30:00,82.1,82.13,81.07,81.18,69241.0,78.5098,78.5385,77.5249,77.63,69241.0
2025-01-06 09:30:00,81.82,83.89,81.82,83.6,50531.0,78.2421,80.2215,78.2421,79.9442,50531.0
2025-01-06 10:00:00,83.65,83.78,83.03,83.27,31336.0,79.992,80.1163,79.3991,79.6286,31336.0
2025-01-06 10:30:00,83.17,83.37,82.6,82.67,28593.0,79.533,79.7243,78.9879,79.0549,28593.0
2025-01-06 11:00:00,82.67,83.39,82.53,83.23,27499.0,79.0549,79.7434,78.921,79.5904,27499.0
2025-01-06 11:30:00,83.35,83.44,83.03,83.17,31590.0,79.7052,79.7912,79.3991,79.533,31590.0
2025-01-06 12:00:00,83.23,83.44,83.16,83.3,17877.0,79.5904,79.7912,79.5235,79.6573,17877.0
2025-01-06 12:30:00,83.18,83.18,82.85,82.9,3828.0,79.5426,79.5426,79.227,79.2748,3828.0
2025-01-06 13:00:00,82.89,82.89,82.66,82.82,13397.0,79.2653,79.2653,79.0453,79.1983,13397.0
2025-01-06 13:30:00,82.8,83.0,82.75,82.92,14701.0,79.1792,79.3705,79.1314,79.294,14701.0
2025-01-06 14:00:00,82.86,83.1,82.86,82.98,17262.0,79.2366,79.4661,79.2366,79.3513,17262.0
2025-01-06 14:30:00,82.94,83.34,82.83,83.34,27907.0,79.3131,79.6956,79.2079,79.6956,27907.0
2025-01-06 15:00:00,83.31,83.37,83.0,83.14,30932.0,79.6669,79.7243,79.3705,79.5043,30932.0
2025-01-06 15:30:00,83.09,83.44,83.0,83.37,98278.0,79.4565,79.7912,79.3705,79.7243,98278.0
2025-01-07 09:30:00,83.81,84.76,83.77,84.6,23521.0,80.145,81.0535,80.1068,80.9005,23521.0
2025-01-07 10:00:00,84.72,84.92,84.05,84.83,43415.0,81.0152,81.2065,80.3745,81.1204,43415.0
2025-01-07 10:30:00,84.84,85.53,84.73,85.15,46751.0,81.13,81.7898,81.0248,81.4264,46751.0
2025-01-07 11:00:00,85.16,85.28,84.88,85.23,17348.0,81.436,81.5508,81.1682,81.5029,17348.0
2025-01-07 11:30:00,85.25,85.38,84.94,85.11,18271.0,81.5221,81.6464,81.2256,81.3882,18271.0
2025-01-07 12:00:00,85.06,85.6,85.05,85.44,18270.0,81.3404,81.8568,81.3308,81.7038,18270.0
2025-01-07 12:30:00,85.55,85.6,85.26,85.32,12791.0,81.8089,81.8568,81.5316,81.589,12791.0
2025-01-07 13:00:00,85.35,85.41,85.16,85.22,7917.0,81.6177,81.6751,81.436,81.4934,7917.0
2025-01-07 13:30:00,85.18,85.26,85.08,85.16,9042.0,81.4551,81.5316,81.3595,81.436,9042.0
2025-01-07 14:00:00,85.18,85.67,85.14,85.65,8837.0,81.4551,81.9237,81.4169,81.9046,8837.0
2025-01-07 14:30:00,85.66,85.66,85.41,85.49,7846.0,81.9141,81.9141,81.6751,81.7516,7846.0
2025-01-07 15:00:00,85.48,85.48,85.28,85.4,12715.0,81.742,81.742,81.5508,81.6655,12715.0
2025-01-07 15:30:00,85.37,85.51,85.09,85.09,30494.0,81.6368,81.7707,81.3691,81.3691,30494.0
2025-01-08 09:30:00,84.32,84.58,83.6,83.96,15698.0,80.6327,80.8814,79.9442,80.2885,15698.0
2025-01-08 10:00:00,83.83,84.48,83.83,84.27,7192.0,80.1642,80.7857,80.1642,80.5849,7192.0
2025-01-08 10:30:00,84.19,84.59,84.19,84.52,6582.0,80.5084,80.8909,80.5084,80.824,6582.0
2025-01-08 11:00:00,84.4,84.49,84.17,84.17,6713.0,80.7092,80.7953,80.4893,80.4893,6713.0
2025-01-08 11:30:00,84.17,84.39,84.17,84.26,1865.0,80.4893,80.6997,80.4893,80.5754,1865.0
2025-01-08 12:00:00,84.14,84.43,84.01,84.36,9593.0,80.4606,80.7379,80.3363,80.671,9593.0
2025-01-08 12:30:00,84.34,84.44,84.24,84.3,6929.0,80.6519,80.7475,80.5562,80.6136,6929.0
2025-01-08 13:00:00,84.33,84.33,84.04,84.13,7531.0,80.6423,80.6423,80.365,80.451,7531.0
2025-01-08 13:30:00,84.09,84.15,83.89,83.89,5965.0,80.4128,80.4702,80.2215,80.2215,5965.0
2025-01-08 14:00:00,83.9,84.23,83.76,84.23,5684.0,80.2311,80.5467,80.0972,80.5467,5684.0
2025-01-08 14:30:00,84.21,84.21,83.78,83.79,1805.0,80.5275,80.5275,80.1163,80.1259,1805.0
2025-01-08 15:00:00,83.85,83.85,83.52,83.64,6962.0,80.1833,80.1833,79.8677,79.9825,6962.0
2025-01-08 15:30:00,83.65,83.97,83.5,83.86,32638.0,79.992,80.298,79.8486,80.1928,32638.0
2025-01-10 09:30:00,83.06,83.72,83.0,83.7,7571.0,79.4278,80.059,79.3705,80.0398,7571.0
2025-01-10 10:00:00,83.91,83.91,82.94,83.03,10702.0,80.2407,80.2407,79.3131,79.3991,10702.0
2025-01-10 10:30:00,82.96,83.09,82.63,82.89,8068.0,79.3322,79.4565,79.0166,79.2653,8068.0
2025-01-10 11:00:00,82.89,83.24,82.76,83.01,9383.0,79.2653,79.6,79.141,79.38,9383.0
2025-01-10 11:30:00,82.97,82.98,82.42,82.71,42356.0,79.3418,79.3513,78.8158,79.0931,42356.0
2025-01-10 12:00:00,82.71,82.8,82.58,82.68,11788.0,79.0931,79.1792,78.9688,79.0645,11788.0
2025-01-10 12:30:00,82.72,82.93,82.55,82.59,24075.0,79.1027,79.3035,78.9401,78.9784,24075.0
2025-01-10 13:00:00,82.55,82.83,82.54,82.78,3808.0,78.9401,79.2079,78.9306,79.1601,3808.0
2025-01-10 13:30:00,82.78,82.81,82.65,82.78,2691.0,79.1601,79.1888,79.0358,79.1601,2691.0
2025-01-10 14:00:00,82.83,83.07,82.7,82.94,6418.0,79.2079,79.4374,79.0836,79.3131,6418.0
2025-01-10 14:30:00,82.9,83.04,82.78,82.92,9989.0,79.2748,79.4087,79.1601,79.294,9989.0
2025-01-10 15:00:00,82.96,83.05,82.7,82.76,13829.0,79.3322,79.4183,79.0836,79.141,13829.0
2025-01-10 15:30:00,82.77,82.88,82.24,82.26,56069.0,79.1505,79.2557,78.6437,78.6628,56069.0
2025-01-13 09:30:00,82.17,83.67,82.17,83.65,21594.0,78.5768,80.0112,78.5768,79.992,21594.0
2025-01-13 10:00:00,83.66,83.71,83.01,83.08,21502.0,80.0016,80.0494,79.38,79.447,21502.0
2025-01-13 10:30:00,83.03,83.61,83.03,83.45,27673.0,79.3991,79.9538,79.3991,79.8008,27673.0
2025-01-13 11:00:00,83.45,83.63,82.46,82.47,69119.0,79.8008,79.9729,78.8541,78.8636,69119.0
2025-01-13 11:30:00,82.43,82.87,82.42,82.58,16950.0,78.8254,79.2461,78.8158,78.9688,16950.0
2025-01-13 12:00:00,82.63,82.65,82.17,82.55,42994.0,79.0166,79.0358,78.5768,78.9401,42994.0
2025-01-13 12:30:00,82.46,83.27,82.44,83.23,17645.0,78.8541,79.6286,78.8349,79.5904,17645.0
2025-01-13 13:00:00,83.23,83.32,83.05,83.23,10556.0,79.5904,79.6765,79.4183,79.5904,10556.0
2025-01-13 13:30:00,83.23,83.45,83.13,83.45,11364.0,79.5904,79.8008,79.4948,79.8008,11364.0
2025-01-13 14:00:00,83.44,83.44,83.3,83.38,6752.0,79.7912,79.7912,79.6573,79.7338,6752.0
2025-01-13 14:30:00,83.34,83.53,83.32,83.52,10412.0,79.6956,79.8773,79.6765,79.8677,10412.0
2025-01-13 15:00:00,83.44,83.49,83.19,83.32,12755.0,79.7912,79.839,79.5521,79.6765,12755.0
2025-01-13 15:30:00,83.3,83.56,83.22,83.48,75693.0,79.6573,79.906,79.5808,79.8295,75693.0
2025-01-14 09:30:00,84.26,84.83,83.91,84.82,40042.0,80.5754,81.1204,80.2407,81.1109,40042.0
2025-01-14 10:00:00,84.88,85.08,84.42,84.45,29913.0,81.1682,81.3595,80.7284,80.757,29913.0
2025-01-14 10:30:00,84.56,85.12,84.56,85.03,15597.0,80.8622,81.3978,80.8622,81.3117,15597.0
2025-01-14 11:00:00,85.06,85.06,84.24,84.25,16191.0,81.3404,81.3404,80.5562,80.5658,16191.0
2025-01-14 11:30:00,84.34,84.76,84.32,84.66,10807.0,80.6519,81.0535,80.6327,80.9579,10807.0
2025-01-14 12:00:00,84.72,84.87,84.33,84.41,21066.0,81.0152,81.1587,80.6423,80.7188,21066.0
2025-01-14 12:30:00,84.37,84.58,84.21,84.22,14880.0,80.6805,80.8814,80.5275,80.5371,14880.0
2025-01-14 13:00:00,84.18,84.18,83.81,83.94,14054.0,80.4989,80.4989,80.145,80.2694,14054.0
2025-01-14 13:30:00,83.95,84.08,83.89,84.01,10595.0,80.2789,80.4032,80.2215,80.3363,10595.0
2025-01-14 14:00:00,84.02,84.13,83.94,84.13,8434.0,80.3459,80.451,80.2694,80.451,8434.0
2025-01-14 14:30:00,84.12,84.31,83.86,83.95,12060.0,80.4415,80.6232,80.1928,80.2789,12060.0
2025-01-14 15:00:00,83.89,84.03,83.61,83.7,13831.0,80.2215,80.3554,79.9538,80.0398,13831.0
2025-01-14 15:30:00,83.69,83.8,83.49,83.59,70234.0,80.0303,80.1355,79.839,79.9347,70234.0
2025-01-15 09:30:00,83.94,84.84,83.94,84.14,13144.0,80.2694,81.13,80.2694,80.4606,13144.0
2025-01-15 10:00:00,84.04,84.28,83.44,83.63,10356.0,80.365,80.5945,79.7912,79.9729,10356.0
2025-01-15 10:30:00,83.65,83.65,83.14,83.22,6254.0,79.992,79.992,79.5043,79.5808,6254.0
2025-01-15 11:00:00,83.22,83.61,83.22,83.48,5684.0,79.5808,79.9538,79.5808,79.8295,5684.0
2025-01-15 11:30:00,83.33,83.41,83.11,83.34,8404.0,79.686,79.7625,79.4756,79.6956,8404.0
2025-01-15 12:00:00,83.47,83.85,83.35,83.7,8124.0,79.8199,80.1833,79.7052,80.0398,8124.0
2025-01-15 12:30:00,83.77,83.84,83.58,83.75,2671.0,80.1068,80.1737,79.9251,80.0877,2671.0
2025-01-15 13:00:00,83.7,83.92,83.66,83.92,4819.0,80.0398,80.2502,80.0016,80.2502,4819.0
2025-01-15 13:30:00,83.91,84.2,83.82,84.01,5432.0,80.2407,80.518,80.1546,80.3363,5432.0
2025-01-15 14:00:00,83.94,84.0,83.86,83.88,2990.0,80.2694,80.3267,80.1928,80.212,2990.0
2025-01-15 14:30:00,83.84,83.95,83.74,83.81,11859.0,80.1737,80.2789,80.0781,80.145,11859.0
2025-01-15 15:00:00,83.87,83.88,83.69,83.84,12354.0,80.2024,80.212,80.0303,80.1737,12354.0
2025-01-15 15:30:00,83.81,83.81,83.49,83.49,21620.0,80.145,80.145,79.839,79.839,21620.0
2025-01-16 09:30:00,83.04,83.27,82.3,82.46,5978.0,79.4087,79.6286,78.7011,78.8541,5978.0
2025-01-16 10:00:00,82.25,82.76,82.13,82.55,7042.0,78.6533,79.141,78.5385,78.9401,7042.0
2025-01-16 10:30:00,82.55,82.81,82.5,82.68,19389.0,78.9401,79.1888,78.8923,79.0645,19389.0
2025-01-16 11:00:00,82.69,82.83,82.58,82.73,27707.0,79.074,79.2079,78.9688,79.1123,27707.0
2025-01-16 11:30:00,82.71,83.0,82.55,82.95,17704.0,79.0931,79.3705,78.9401,79.3226,17704.0
2025-01-16 12:00:00,82.95,83.08,82.9,82.95,17233.0,79.3226,79.447,79.2748,79.3226,17233.0
2025-01-16 12:30:00,82.92,82.92,82.79,82.8,4597.0,79.294,79.294,79.1696,79.1792,4597.0
2025-01-16 13:00:00,82.8,82.94,82.74,82.76,22365.0,79.1792,79.3131,79.1218,79.141,22365.0
2025-01-16 13:30:00,82.79,82.9,82.63,82.73,25775.0,79.1696,79.2748,79.0166,79.1123,25775.0
2025-01-16 14:00:00,82.73,82.98,82.62,82.95,23976.0,79.1123,79.3513,79.0071,79.3226,23976.0
2025-01-16 14:30:00,82.9,83.1,82.54,82.55,129099.0,79.2748,79.4661,78.9306,78.9401,129099.0
2025-01-16 15:00:00,82.52,82.59,82.21,82.21,4971.0,78.9114,78.9784,78.615,78.615,4971.0
2025-01-16 15:30:00,82.26,82.56,82.15,82.31,29621.0,78.6628,78.9497,78.5576,78.7106,29621.0
2025-01-17 09:30:00,82.12,82.79,81.93,82.78,23953.0,79.3834,80.0311,79.1997,80.0214,23953.0
2025-01-17 10:00:00,82.46,82.87,82.17,82.42,18255.0,79.7121,80.1084,79.4317,79.6734,18255.0
2025-01-17 10:30:00,82.37,82.75,82.12,82.54,10556.0,79.6251,79.9924,79.3834,79.7894,10556.0
2025-01-17 11:00:00,82.51,82.85,82.39,82.81,37288.0,79.7604,80.0891,79.6444,80.0504,37288.0
2025-01-17 11:30:00,82.81,83.26,82.78,83.25,40667.0,80.0504,80.4854,80.0214,80.4757,40667.0
2025-01-17 12:00:00,83.31,84.48,83.19,84.06,70254.0,80.5337,81.6648,80.4177,81.2587,70254.0
2025-01-17 12:30:00,84.06,84.31,83.66,83.74,30727.0,81.2587,81.5004,80.8721,80.9494,30727.0
2025-01-17 13:00:00,83.71,83.77,83.08,83.12,48464.0,80.9204,80.9784,80.3114,80.3501,48464.0
2025-01-17 13:30:00,83.06,83.29,83.04,83.16,5639.0,80.2921,80.5144,80.2727,80.3887,5639.0
2025-01-17 14:00:00,83.16,83.39,82.71,82.71,15808.0,80.3887,80.6111,79.9537,79.9537,15808.0
2025-01-17 14:30:00,82.72,82.83,82.38,82.67,21526.0,79.9634,80.0697,79.6347,79.9151,21526.0
2025-01-17 15:00:00,82.55,82.67,82.37,82.59,16153.0,79.7991,79.9151,79.6251,79.8377,16153.0
2025-01-17 15:30:00,82.58,82.68,82.1,82.37,48958.0,79.8281,79.9247,79.3641,79.6251,48958.0
2025-01-21 09:30:00,82.5,83.33,82.5,83.31,22710.0,79.7507,80.5531,79.7507,80.5337,22710.0
2025-01-21 10:00:00,83.2,84.34,83.2,84.14,43292.0,80.4274,81.5294,80.4274,81.3361,43292.0
2025-01-21 10:30:00,84.16,84.64,84.14,84.64,38064.0,81.3554,81.8194,81.3361,81.8194,38064.0
2025-01-21 11:00:00,84.64,84.76,84.41,84.76,14205.0,81.8194,81.9354,81.5971,81.9354,14205.0
2025-01-21 11:30:00,84.87,85.13,84.8,84.97,29723.0,82.0418,82.2931,81.9741,82.1384,29723.0
2025-01-21 12:00:00,84.92,85.05,84.81,84.99,26055.0,82.0901,82.2158,81.9838,82.1578,26055.0
2025-01-21 12:30:00,84.99,85.06,84.64,84.65,11602.0,82.1578,82.2254,81.8194,81.8291,11602.0
2025-01-21 13:00:00,84.63,84.85,84.62,84.75,18646.0,81.8098,82.0224,81.8001,81.9258,18646.0
2025-01-21 13:30:00,84.7,84.84,84.67,84.84,31386.0,81.8774,82.0128,81.8484,82.0128,31386.0
2025-01-21 14:00:00,84.85,84.9,84.69,84.72,19703.0,82.0224,82.0708,81.8678,81.8968,19703.0
2025-01-21 14:30:00,84.72,84.86,84.62,84.81,15668.0,81.8968,82.0321,81.8001,81.9838,15668.0
2025-01-21 15:00:00,84.81,84.96,84.8,84.84,20075.0,81.9838,82.1288,81.9741,82.0128,20075.0
2025-01-21 15:30:00,84.84,85.18,84.82,84.99,57710.0,82.0128,82.3414,81.9934,82.1578,57710.0
2025-01-22 09:30:00,84.93,85.09,84.18,84.9,14664.0,82.0998,82.2544,81.3747,82.0708,14664.0
2025-01-22 10:00:00,84.9,85.34,84.65,84.78,11420.0,82.0708,82.4961,81.8291,81.9548,11420.0
2025-01-22 10:30:00,84.77,84.82,84.25,84.53,11989.0,81.9451,81.9934,81.4424,81.7131,11989.0
2025-01-22 11:00:00,84.45,84.51,84.1,84.16,10179.0,81.6358,81.6938,81.2974,81.3554,10179.0
2025-01-22 11:30:00,84.16,84.19,83.77,83.87,24537.0,81.3554,81.3844,80.9784,81.0751,24537.0
2025-01-22 12:00:00,83.94,84.55,83.89,84.41,37624.0,81.1427,81.7324,81.0944,81.5971,37624.0
2025-01-22 12:30:00,84.36,84.58,84.17,84.17,10988.0,81.5487,81.7614,81.3651,81.3651,10988.0
2025-01-22 13:00:00,84.23,84.47,84.23,84.42,4496.0,81.4231,81.6551,81.4231,81.6068,4496.0
2025-01-22 13:30:00,84.44,84.75,84.44,84.58,7797.0,81.6261,81.9258,81.6261,81.7614,7797.0
2025-01-22 14:00:00,84.56,84.57,84.31,84.33,5943.0,81.7421,81.7518,81.5004,81.5197,5943.0
2025-01-22 14:30:00,84.34,84.51,84.25,84.47,8806.0,81.5294,81.6938,81.4424,81.6551,8806.0
2025-01-22 15:00:00,84.49,84.57,84.42,84.44,5937.0,81.6744,81.7518,81.6068,81.6261,5937.0
2025-01-22 15:30:00,84.42,84.58,83.97,84.45,55783.0,81.6068,81.7614,81.1717,81.6358,55783.0
2025-01-23 09:30:00,84.08,84.48,83.52,83.74,6500.0,81.2781,81.6648,80.7367,80.9494,6500.0
2025-01-23 10:00:00,83.64,83.88,83.32,83.76,11109.0,80.8527,81.0847,80.5434,80.9687,11109.0
2025-01-23 10:30:00,83.77,83.77,83.17,83.67,24099.0,80.9784,80.9784,80.3984,80.8817,24099.0
2025-01-23 11:00:00,83.69,84.4,83.51,84.28,16182.0,80.9011,81.5874,80.7271,81.4714,16182.0
2025-01-23 11:30:00,84.3,85.07,84.23,84.99,18118.0,81.4907,82.2351,81.4231,82.1578,18118.0
2025-01-23 12:00:00,84.97,84.97,84.4,84.48,20260.0,82.1384,82.1384,81.5874,81.6648,20260.0
2025-01-23 12:30:00,84.5,84.81,84.49,84.67,12585.0,81.6841,81.9838,81.6744,81.8484,12585.0
2025-01-23 13:00:00,84.77,84.85,84.58,84.62,12940.0,81.9451,82.0224,81.7614,81.8001,12940.0
2025-01-23 13:30:00,84.58,84.7,84.46,84.47,8226.0,81.7614,81.8774,81.6454,81.6551,8226.0
2025-01-23 14:00:00,84.45,84.87,84.4,84.76,16405.0,81.6358,82.0418,81.5874,81.9354,16405.0
2025-01-23 14:30:00,84.64,84.83,84.57,84.71,11431.0,81.8194,82.0031,81.7518,81.8871,11431.0
2025-01-23 15:00:00,84.69,84.79,84.62,84.71,8648.0,81.8678,81.9644,81.8001,81.8871,8648.0
2025-01-23 15:30:00,84.67,84.67,83.89,84.19,47301.0,81.8484,81.8484,81.0944,81.3844,47301.0
2025-01-24 09:30:00,85.1,85.1,84.35,84.56,7219.0,82.2641,82.2641,81.5391,81.7421,7219.0
2025-01-24 10:00:00,84.57,85.4,84.57,85.01,7205.0,81.7518,82.5541,81.7518,82.1771,7205.0
2025-01-24 10:30:00,85.03,85.12,84.75,84.96,39983.0,82.1964,82.2834,81.9258,82.1288,39983.0
2025-01-24 11:00:00,84.86,85.21,84.76,85.21,5615.0,82.0321,82.3704,81.9354,82.3704,5615.0
2025-01-24 11:30:00,85.28,85.48,85.1,85.13,7851.0,82.4381,82.6314,82.2641,82.2931,7851.0
2025-01-24 12:00:00,85.13,85.18,84.78,85.02,18600.0,82.2931,82.3414,81.9548,82.1868,18600.0
2025-01-24 12:30:00,85.05,85.51,84.9,85.51,8759.0,82.2158,82.6604,82.0708,82.6604,8759.0
2025-01-24 13:00:00,85.52,85.6,85.43,85.53,5377.0,82.6701,82.7474,82.5831,82.6798,5377.0
2025-01-24 13:30:00,85.48,85.56,85.42,85.51,3936.0,82.6314,82.7088,82.5734,82.6604,3936.0
2025-01-24 14:00:00,85.51,85.57,85.3,85.38,10697.0,82.6604,82.7184,82.4574,82.5348,10697.0
2025-01-24 14:30:00,85.42,85.61,85.37,85.46,10836.0,82.5734,82.7571,82.5251,82.6121,10836.0
2025-01-24 15:00:00,85.49,85.54,85.3,85.35,9467.0,82.6411,82.6894,82.4574,82.5058,9467.0
2025-01-24 15:30:00,85.33,85.46,85.12,85.35,58915.0,82.4864,82.6121,82.2834,82.5058,58915.0
2025-01-27 09:30:00,84.66,85.48,84.18,84.31,12381.0,81.8388,82.6314,81.3747,81.5004,12381.0
2025-01-27 10:00:00,84.39,84.4,83.84,83.88,5074.0,81.5777,81.5874,81.0461,81.0847,5074.0
2025-01-27 10:30:00,83.96,84.19,83.65,83.84,6108.0,81.1621,81.3844,80.8624,81.0461,6108.0
2025-01-27 11:00:00,83.86,83.87,83.51,83.82,8771.0,81.0654,81.0751,80.7271,81.0267,8771.0
2025-01-27 11:30:00,83.82,83.9,83.36,83.45,8445.0,81.0267,81.1041,80.5821,80.6691,8445.0
2025-01-27 12:00:00,83.39,84.53,83.3,84.44,14276.0,80.6111,81.7131,80.5241,81.6261,14276.0
2025-01-27 12:30:00,84.44,84.67,84.1,84.57,12679.0,81.6261,81.8484,81.2974,81.7518,12679.0
2025-01-27 13:00:00,84.57,84.91,84.57,84.87,24559.0,81.7518,82.0804,81.7518,82.0418,24559.0
2025-01-27 13:30:00,84.92,84.99,84.44,84.51,11292.0,82.0901,82.1578,81.6261,81.6938,11292.0
2025-01-27 14:00:00,84.59,84.77,84.58,84.77,5839.0,81.7711,81.9451,81.7614,81.9451,5839.0
2025-01-27 14:30:00,84.76,84.76,84.46,84.48,14502.0,81.9354,81.9354,81.6454,81.6648,14502.0
2025-01-27 15:00:00,84.5,84.58,84.15,84.15,32129.0,81.6841,81.7614,81.3457,81.3457,32129.0
2025-01-27 15:30:00,84.21,84.67,84.16,84.67,37340.0,81.4037,81.8484,81.3554,81.8484,37340.0
2025-01-28 09:30:00,84.87,85.45,84.42,85.03,43033.0,82.0418,82.6024,81.6068,82.1964,43033.0
2025-01-28 10:00:00,84.99,85.22,84.68,85.2,56394.0,82.1578,82.3801,81.8581,82.3608,56394.0
2025-01-28 10:30:00,85.2,85.6,84.99,85.31,78084.0,82.3608,82.7474,82.1578,82.4671,78084.0
2025-01-28 11:00:00,85.28,86.16,85.25,86.06,42108.0,82.4381,83.2888,82.4091,83.1921,42108.0
2025-01-28 11:30:00,86.12,86.76,85.9,86.7,63017.0,83.2501,83.8688,83.0374,83.8108,63017.0
2025-01-28 12:00:00,86.76,87.71,86.7,86.7,25953.0,83.8688,84.7871,83.8108,83.8108,25953.0
2025-01-28 12:30:00,86.68,86.71,86.25,86.5,19080.0,83.7914,83.8204,83.3758,83.6174,19080.0
2025-01-28 13:00:00,86.46,86.46,86.19,86.29,9221.0,83.5788,83.5788,83.3178,83.4144,9221.0
2025-01-28 13:30:00,86.28,86.48,85.82,86.02,23337.0,83.4048,83.5981,82.9601,83.1534,23337.0
2025-01-28 14:00:00,86.18,86.18,85.66,86.0,15070.0,83.3081,83.3081,82.8054,83.1341,15070.0
2025-01-28 14:30:00,86.02,86.54,85.99,86.54,15615.0,83.1534,83.6561,83.1244,83.6561,15615.0
2025-01-28 15:00:00,86.53,86.65,86.34,86.55,20377.0,83.6464,83.7624,83.4628,83.6658,20377.0
2025-01-28 15:30:00,86.54,86.69,86.33,86.33,47941.0,83.6561,83.8011,83.4531,83.4531,47941.0
2025-01-29 09:30:00,86.75,87.43,86.28,86.59,24501.0,83.8591,84.5164,83.4048,83.7044,24501.0
2025-01-29 10:00:00,86.6,86.68,85.96,86.05,18057.0,83.7141,83.7914,83.0954,83.1824,18057.0
2025-01-29 10:30:00,85.73,86.37,85.7,86.03,13475.0,82.8731,83.4918,82.8441,83.1631,13475.0
2025-01-29 11:00:00,86.13,86.33,86.05,86.05,8371.0,83.2598,83.4531,83.1824,83.1824,8371.0
2025-01-29 11:30:00,86.13,86.23,85.48,85.58,33350.0,83.2598,83.3564,82.6314,82.7281,33350.0
2025-01-29 12:00:00,85.66,86.26,85.66,86.02,18068.0,82.8054,83.3854,82.8054,83.1534,18068.0
2025-01-29 12:30:00,86.11,86.2,85.94,85.97,11513.0,83.2404,83.3274,83.0761,83.1051,11513.0
2025-01-29 13:00:00,86.05,86.55,85.87,86.44,16309.0,83.1824,83.6658,83.0084,83.5594,16309.0
2025-01-29 13:30:00,86.4,86.65,86.36,86.57,13540.0,83.5208,83.7624,83.4821,83.6851,13540.0
2025-01-29 14:00:00,86.5,86.57,86.03,86.43,20852.0,83.6174,83.6851,83.1631,83.5498,20852.0
2025-01-29 14:30:00,86.43,86.77,86.12,86.22,59137.0,83.5498,83.8784,83.2501,83.3468,59137.0
2025-01-29 15:00:00,86.13,86.49,85.93,86.41,20189.0,83.2598,83.6078,83.0664,83.5304,20189.0
2025-01-29 15:30:00,86.41,86.82,86.35,86.69,65576.0,83.5304,83.9268,83.4724,83.8011,65576.0
2025-01-30 09:30:00,86.79,88.23,86.79,87.08,23996.0,83.8978,85.2898,83.8978,84.1781,23996.0
2025-01-30 10:00:00,86.99,87.78,86.99,87.25,13354.0,84.0911,84.8548,84.0911,84.3424,13354.0
2025-01-30 10:30:00,87.41,87.43,86.6,86.88,13282.0,84.4971,84.5164,83.7141,83.9848,13282.0
2025-01-30 11:00:00,86.97,87.69,86.97,87.6,32523.0,84.0718,84.7678,84.0718,84.6808,32523.0
2025-01-30 11:30:00,87.52,87.53,86.57,87.0,20859.0,84.6034,84.6131,83.6851,84.1008,20859.0
2025-01-30 12:00:00,87.03,87.25,86.96,87.09,14897.0,84.1298,84.3424,84.0621,84.1878,14897.0
2025-01-30 12:30:00,87.08,87.41,87.08,87.24,8179.0,84.1781,84.4971,84.1781,84.3328,8179.0
2025-01-30 13:00:00,87.3,87.8,87.27,87.66,10802.0,84.3908,84.8741,84.3618,84.7388,10802.0
2025-01-30 13:30:00,87.69,88.0,87.65,87.97,13801.0,84.7678,85.0674,84.7291,85.0384,13801.0
2025-01-30 14:00:00,87.92,88.02,87.78,87.94,16758.0,84.9901,85.0868,84.8548,85.0094,16758.0
2025-01-30 14:30:00,87.96,88.05,87.85,87.85,15106.0,85.0288,85.1158,84.9224,84.9224,15106.0
2025-01-30 15:00:00,87.85,87.92,87.57,87.8,16216.0,84.9224,84.9901,84.6518,84.8741,16216.0
2025-01-30 15:30:00,87.79,87.79,86.3,87.28,55103.0,84.8644,84.8644,83.4241,84.3714,55103.0
2025-01-31 09:30:00,87.32,87.32,86.08,86.22,4811.0,84.4101,84.4101,83.2114,83.3468,4811.0
2025-01-31 10:00:00,86.11,87.09,86.11,86.95,5739.0,83.2404,84.1878,83.2404,84.0524,5739.0
2025-01-31 10:30:00,86.94,87.12,86.85,86.96,5143.0,84.0428,84.2168,83.9558,84.0621,5143.0
2025-01-31 11:00:00,86.88,86.89,86.7,86.78,4447.0,83.9848,83.9944,83.8108,83.8881,4447.0
2025-01-31 11:30:00,86.77,86.93,86.76,86.82,4412.0,83.8784,84.0331,83.8688,83.9268,4412.0
2025-01-31 12:00:00,86.86,86.98,86.46,86.71,16091.0,83.9654,84.0814,83.5788,83.8204,16091.0
2025-01-31 12:30:00,86.72,87.44,86.62,87.33,9102.0,83.8301,84.5261,83.7334,84.4198,9102.0
2025-01-31 13:00:00,87.32,87.51,85.94,86.1,10728.0,84.4101,84.5938,83.0761,83.2308,10728.0
2025-01-31 13:30:00,86.2,86.27,85.87,86.17,5749.0,83.3274,83.3951,83.0084,83.2984,5749.0
2025-01-31 14:00:00,86.12,86.2,85.93,86.0,11020.0,83.2501,83.3274,83.0664,83.1341,11020.0
2025-01-31 14:30:00,86.03,86.23,85.89,86.2,2926.0,83.1631,83.3564,83.0278,83.3274,2926.0
2025-01-31 15:00:00,86.08,86.08,85.18,85.18,9933.0,83.2114,83.2114,82.3414,82.3414,9933.0
2025-01-31 15:30:00,85.1,85.42,84.97,85.29,52479.0,82.2641,82.5734,82.1384,82.4478,52479.0
2025-02-03 09:30:00,83.1,83.56,82.5,82.68,22351.0,80.3307,80.7754,79.7507,79.9247,22351.0
2025-02-03 10:00:00,82.92,84.27,82.58,84.27,26725.0,80.1567,81.4617,79.8281,81.4617,26725.0
2025-02-03 10:30:00,84.44,85.64,84.29,85.2,28931.0,81.6261,82.7861,81.4811,82.3608,28931.0
2025-02-03 11:00:00,85.2,85.97,85.06,85.76,27972.0,82.3608,83.1051,82.2254,82.9021,27972.0
2025-02-03 11:30:00,85.78,86.02,85.53,85.61,31868.0,82.9214,83.1534,82.6798,82.7571,31868.0
2025-02-03 12:00:00,85.6,85.66,85.19,85.5,33772.0,82.7474,82.8054,82.3511,82.6508,33772.0
2025-02-03 12:30:00,85.4,85.48,85.07,85.34,7746.0,82.5541,82.6314,82.2351,82.4961,7746.0
2025-02-03 13:00:00,85.29,85.37,84.99,85.0,11941.0,82.4478,82.5251,82.1578,82.1674,11941.0
2025-02-03 13:30:00,84.99,85.2,84.56,84.75,14131.0,82.1578,82.3608,81.7421,81.9258,14131.0
2025-02-03 14:00:00,84.8,85.09,84.63,85.0,26792.0,81.9741,82.2544,81.8098,82.1674,26792.0
2025-02-03 14:30:00,85.1,85.37,85.1,85.15,12856.0,82.2641,82.5251,82.2641,82.3124,12856.0
2025-02-03 15:00:00,85.14,85.3,84.84,84.92,30968.0,82.3028,82.4574,82.0128,82.0901,30968.0
2025-02-03 15:30:00,84.95,85.1,84.76,84.9,64992.0,82.1191,82.2641,81.9354,82.0708,64992.0
2025-02-04 09:30:00,85.02,87.18,85.01,86.59,21008.0,82.1868,84.2748,82.1771,83.7044,21008.0
2025-02-04 10:00:00,86.63,87.04,86.39,86.54,17039.0,83.7431,84.1394,83.5111,83.6561,17039.0
2025-02-04 10:30:00,86.54,86.99,86.26,86.78,19830.0,83.6561,84.0911,83.3854,83.8881,19830.0
2025-02-04 11:00:00,86.85,87.11,86.51,86.59,17804.0,83.9558,84.2071,83.6271,83.7044,17804.0
2025-02-04 11:30:00,86.53,86.77,86.38,86.46,14842.0,83.6464,83.8784,83.5014,83.5788,14842.0
2025-02-04 12:00:00,86.46,86.62,85.95,86.08,15341.0,83.5788,83.7334,83.0858,83.2114,15341.0
2025-02-04 12:30:00,86.1,86.1,85.5,85.54,24845.0,83.2308,83.2308,82.6508,82.6894,24845.0
2025-02-04 13:00:00,85.49,85.82,85.27,85.53,12679.0,82.6411,82.9601,82.4284,82.6798,12679.0
2025-02-04 13:30:00,85.49,85.98,85.41,85.84,17422.0,82.6411,83.1148,82.5638,82.9794,17422.0
2025-02-04 14:00:00,85.84,86.16,85.76,85.77,53055.0,82.9794,83.2888,82.9021,82.9118,53055.0
2025-02-04 14:30:00,85.81,86.26,85.69,86.16,29283.0,82.9504,83.3854,82.8344,83.2888,29283.0
2025-02-04 15:00:00,86.04,86.09,85.55,85.67,22364.0,83.1728,83.2211,82.6991,82.8151,22364.0
2025-02-04 15:30:00,85.62,85.99,85.58,85.88,43097.0,82.7668,83.1244,82.7281,83.0181,43097.0
2025-02-05 09:30:00,86.12,86.23,85.26,85.61,22685.0,83.2501,83.3564,82.4188,82.7571,22685.0
2025-02-05 10:00:00,85.61,85.81,85.04,85.05,10015.0,82.7571,82.9504,82.2061,82.2158,10015.0
2025-02-05 10:30:00,85.02,85.26,84.72,85.03,13207.0,82.1868,82.4188,81.8968,82.1964,13207.0
2025-02-05 11:00:00,84.98,84.99,84.48,84.59,22699.0,82.1481,82.1578,81.6648,81.7711,22699.0
2025-02-05 11:30:00,84.62,84.66,84.26,84.32,19541.0,81.8001,81.8388,81.4521,81.5101,19541.0
2025-02-05 12:00:00,84.3,84.72,84.29,84.63,15336.0,81.4907,81.8968,81.4811,81.8098,15336.0
2025-02-05 12:30:00,84.64,85.14,84.53,85.07,16227.0,81.8194,82.3028,81.7131,82.2351,16227.0
2025-02-05 13:00:00,85.02,85.39,84.96,85.31,44681.0,82.1868,82.5444,82.1288,82.4671,44681.0
2025-02-05 13:30:00,85.32,85.6,85.1,85.27,29030.0,82.4768,82.7474,82.2641,82.4284,29030.0
2025-02-05 14:00:00,85.27,85.57,85.26,85.53,22863.0,82.4284,82.7184,82.4188,82.6798,22863.0
2025-02-05 14:30:00,85.53,85.8,85.46,85.67,84044.0,82.6798,82.9408,82.6121,82.8151,84044.0
2025-02-05 15:00:00,85.65,85.73,85.43,85.58,68116.0,82.7958,82.8731,82.5831,82.7281,68116.0
2025-02-05 15:30:00,85.63,85.66,84.91,85.0,178285.0,82.7764,82.8054,82.0804,82.1674,178285.0
2025-02-06 09:30:00,87.0,88.42,85.82,87.34,43448.0,84.1008,85.4735,82.9601,84.4294,43448.0
2025-02-06 10:00:00,87.33,88.67,87.17,88.48,24821.0,84.4198,85.7151,84.2651,85.5315,24821.0
2025-02-06 10:30:00,88.46,88.86,88.28,88.65,19190.0,85.5121,85.8988,85.3381,85.6958,19190.0
2025-02-06 11:00:00,88.63,89.1,88.63,89.01,25395.0,85.6765,86.1308,85.6765,86.0438,25395.0
2025-02-06 11:30:00,89.01,89.56,88.95,89.42,33912.0,86.0438,86.5755,85.9858,86.4401,33912.0
2025-02-06 12:00:00,89.43,89.77,88.92,89.09,35089.0,86.4498,86.7785,85.9568,86.1211,35089.0
2025-02-06 12:30:00,89.19,89.47,88.85,89.09,21333.0,86.2178,86.4885,85.8891,86.1211,21333.0
2025-02-06 13:00:00,89.13,89.34,88.96,89.09,13080.0,86.1598,86.3628,85.9955,86.1211,13080.0
2025-02-06 13:30:00,89.09,89.27,89.04,89.23,16098.0,86.1211,86.2951,86.0728,86.2565,16098.0
2025-02-06 14:00:00,89.15,89.29,88.85,89.22,26273.0,86.1791,86.3145,85.8891,86.2468,26273.0
2025-02-06 14:30:00,89.27,89.27,88.95,89.16,17603.0,86.2951,86.2951,85.9858,86.1888,17603.0
2025-02-06 15:00:00,89.16,89.29,88.82,89.19,45387.0,86.1888,86.3145,85.8601,86.2178,45387.0
2025-02-06 15:30:00,89.22,89.95,89.21,89.57,89939.0,86.2468,86.9525,86.2371,86.5851,89939.0
2025-02-07 09:30:00,89.66,89.66,88.07,88.07,27533.0,86.6721,86.6721,85.1351,85.1351,27533.0
2025-02-07 10:00:00,88.0,88.29,87.72,88.12,30018.0,85.0674,85.3478,84.7968,85.1834,30018.0
2025-02-07 10:30:00,88.12,88.6,87.85,88.2,29394.0,85.1834,85.6475,84.9224,85.2608,29394.0
2025-02-07 11:00:00,88.15,88.4,87.95,88.08,15004.0,85.2124,85.4541,85.0191,85.1448,15004.0
2025-02-07 11:30:00,88.04,88.21,87.87,87.98,33835.0,85.1061,85.2705,84.9418,85.0481,33835.0
2025-02-07 12:00:00,87.98,88.14,87.87,87.9,28247.0,85.0481,85.2028,84.9418,84.9708,28247.0
2025-02-07 12:30:00,87.89,87.94,87.68,87.72,24551.0,84.9611,85.0094,84.7581,84.7968,24551.0
2025-02-07 13:00:00,87.69,87.91,87.68,87.87,10071.0,84.7678,84.9804,84.7581,84.9418,10071.0
2025-02-07 13:30:00,87.86,87.91,87.43,87.54,27868.0,84.9321,84.9804,84.5164,84.6228,27868.0
2025-02-07 14:00:00,87.56,87.66,87.47,87.57,15935.0,84.6421,84.7388,84.5551,84.6518,15935.0
2025-02-07 14:30:00,87.6,87.81,87.53,87.74,22070.0,84.6808,84.8838,84.6131,84.8161,22070.0
2025-02-07 15:00:00,87.71,87.84,87.55,87.79,38206.0,84.7871,84.9128,84.6324,84.8644,38206.0
2025-02-07 15:30:00,87.8,87.94,87.48,87.74,81811.0,84.8741,85.0094,84.5648,84.8161,81811.0
2025-02-10 09:30:00,88.52,88.52,87.17,87.72,3849.0,85.5701,85.5701,84.2651,84.7968,3849.0
2025-02-10 10:00:00,87.62,87.71,87.19,87.2,4354.0,84.7001,84.7871,84.2844,84.2941,4354.0
2025-02-10 10:30:00,87.31,87.52,87.11,87.39,6336.0,84.4004,84.6034,84.2071,84.4778,6336.0
2025-02-10 11:00:00,87.18,87.34,86.93,87.34,4425.0,84.2748,84.4294,84.0331,84.4294,4425.0
2025-02-10 11:30:00,87.31,87.45,87.05,87.17,10221.0,84.4004,84.5358,84.1491,84.2651,10221.0
2025-02-10 12:00:00,87.18,87.18,86.87,87.03,4888.0,84.2748,84.2748,83.9751,84.1298,4888.0
2025-02-10 12:30:00,87.03,87.33,86.98,87.15,11995.0,84.1298,84.4198,84.0814,84.2458,11995.0
2025-02-10 13:00:00,87.21,87.38,87.19,87.31,6465.0,84.3038,84.4681,84.2844,84.4004,6465.0
2025-02-10 13:30:00,87.27,87.45,87.27,87.38,7244.0,84.3618,84.5358,84.3618,84.4681,7244.0
2025-02-10 14:00:00,87.4,87.41,87.26,87.31,6490.0,84.4874,84.4971,84.3521,84.4004,6490.0
2025-02-10 14:30:00,87.37,87.41,87.16,87.27,4511.0,84.4584,84.4971,84.2554,84.3618,4511.0
2025-02-10 15:00:00,87.2,87.25,86.94,86.97,6020.0,84.2941,84.3424,84.0428,84.0718,6020.0
2025-02-10 15:30:00,87.0,87.21,86.58,87.21,32605.0,84.1008,84.3038,83.6948,84.3038,32605.0
2025-02-11 09:30:00,87.27,87.27,86.4,86.81,6262.0,84.3618,84.3618,83.5208,83.9171,6262.0
2025-02-11 10:00:00,86.83,87.23,86.72,86.92,17126.0,83.9364,84.3231,83.8301,84.0234,17126.0
2025-02-11 10:30:00,86.84,86.93,86.67,86.76,14738.0,83.9461,84.0331,83.7818,83.8688,14738.0
2025-02-11 11:00:00,86.78,87.43,86.78,87.41,17539.0,83.8881,84.5164,83.8881,84.4971,17539.0
2025-02-11 11:30:00,87.36,87.54,87.21,87.3,12408.0,84.4488,84.6228,84.3038,84.3908,12408.0
2025-02-11 12:00:00,87.34,87.36,87.06,87.14,5375.0,84.4294,84.4488,84.1588,84.2361,5375.0
2025-02-11 12:30:00,87.11,87.33,86.98,87.28,4692.0,84.2071,84.4198,84.0814,84.3714,4692.0
2025-02-11 13:00:00,87.22,87.38,87.22,87.31,4216.0,84.3134,84.4681,84.3134,84.4004,4216.0
2025-02-11 13:30:00,87.32,87.4,87.17,87.34,5919.0,84.4101,84.4874,84.2651,84.4294,5919.0
2025-02-11 14:00:00,87.36,87.47,87.25,87.45,7771.0,84.4488,84.5551,84.3424,84.5358,7771.0
2025-02-11 14:30:00,87.44,87.65,87.42,87.52,7814.0,84.5261,84.7291,84.5068,84.6034,7814.0
2025-02-11 15:00:00,87.52,87.6,87.47,87.54,5806.0,84.6034,84.6808,84.5551,84.6228,5806.0
2025-02-11 15:30:00,87.57,87.91,87.47,87.81,28872.0,84.6518,84.9804,84.5551,84.8838,28872.0
2025-02-12 09:30:00,86.84,87.8,86.84,87.52,9456.0,83.9461,84.8741,83.9461,84.6034,9456.0
2025-02-12 10:00:00,87.37,87.57,86.65,86.68,10093.0,84.4584,84.6518,83.7624,83.7914,10093.0
2025-02-12 10:30:00,86.59,87.66,86.59,87.56,17875.0,83.7044,84.7388,83.7044,84.6421,17875.0
2025-02-12 11:00:00,87.51,87.64,87.22,87.48,19604.0,84.5938,84.7194,84.3134,84.5648,19604.0
2025-02-12 11:30:00,87.43,87.44,87.21,87.44,8919.0,84.5164,84.5261,84.3038,84.5261,8919.0
2025-02-12 12:00:00,87.44,87.62,87.32,87.6,9290.0,84.5261,84.7001,84.4101,84.6808,9290.0
2025-02-12 12:30:00,87.51,87.84,87.4,87.81,7062.0,84.5938,84.9128,84.4874,84.8838,7062.0
2025-02-12 13:00:00,87.77,88.3,87.67,87.97,9733.0,84.8451,85.3575,84.7484,85.0384,9733.0
2025-02-12 13:30:00,87.98,88.1,87.79,87.79,5462.0,85.0481,85.1641,84.8644,84.8644,5462.0
2025-02-12 14:00:00,87.79,88.12,87.79,88.06,18572.0,84.8644,85.1834,84.8644,85.1254,18572.0
2025-02-12 14:30:00,88.0,88.57,87.9,88.46,8347.0,85.0674,85.6185,84.9708,85.5121,8347.0
2025-02-12 15:00:00,88.53,88.85,88.47,88.75,24525.0,85.5798,85.8891,85.5218,85.7925,24525.0
2025-02-12 15:30:00,88.77,89.09,88.72,89.09,45487.0,85.8118,86.1211,85.7635,86.1211,45487.0
2025-02-13 09:30:00,89.81,89.81,88.62,88.72,13333.0,86.8171,86.8171,85.6668,85.7635,13333.0
2025-02-13 10:00:00,88.72,88.85,88.51,88.52,10397.0,85.7635,85.8891,85.5605,85.5701,10397.0
2025-02-13 10:30:00,88.56,89.04,88.37,89.02,10124.0,85.6088,86.0728,85.4251,86.0535,10124.0
2025-02-13 11:00:00,88.92,88.94,88.12,88.27,31009.0,85.9568,85.9761,85.1834,85.3285,31009.0
2025-02-13 11:30:00,88.26,88.61,87.87,88.59,32004.0,85.3188,85.6571,84.9418,85.6378,32004.0
2025-02-13 12:00:00,88.57,89.59,88.56,89.47,11496.0,85.6185,86.6045,85.6088,86.4885,11496.0
2025-02-13 12:30:00,89.46,89.61,89.13,89.13,7423.0,86.4788,86.6238,86.1598,86.1598,7423.0
2025-02-13 13:00:00,89.12,89.35,88.91,89.24,12221.0,86.1501,86.3725,85.9471,86.2661,12221.0
2025-02-13 13:30:00,89.22,89.42,88.96,88.97,20675.0,86.2468,86.4401,85.9955,86.0051,20675.0
2025-02-13 14:00:00,89.0,89.5,89.0,89.34,15202.0,86.0341,86.5175,86.0341,86.3628,15202.0
2025-02-13 14:30:00,89.28,89.55,89.18,89.34,7406.0,86.3048,86.5658,86.2081,86.3628,7406.0
2025-02-13 15:00:00,89.26,89.66,89.22,89.45,15392.0,86.2855,86.6721,86.2468,86.4691,15392.0
2025-02-13 15:30:00,89.51,89.81,89.47,89.73,40553.0,86.5271,86.8171,86.4885,86.7398,40553.0
2025-02-14 09:30:00,89.95,91.24,89.67,90.93,11170.0,86.9525,88.1995,86.6818,87.8998,11170.0
2025-02-14 10:00:00,90.64,91.21,90.54,90.99,12628.0,87.6195,88.1705,87.5228,87.9578,12628.0
2025-02-14 10:30:00,91.04,91.28,90.81,91.23,10756.0,88.0061,88.2381,87.7838,88.1898,10756.0
2025-02-14 11:00:00,91.23,91.39,91.07,91.3,15637.0,88.1898,88.3445,88.0351,88.2575,15637.0
2025-02-14 11:30:00,91.27,91.43,91.09,91.1,21234.0,88.2285,88.3831,88.0545,88.0641,21234.0
2025-02-14 12:00:00,91.12,91.54,91.03,91.52,25852.0,88.0835,88.4895,87.9965,88.4701,25852.0
2025-02-14 12:30:00,91.54,91.92,91.41,91.86,20351.0,88.4895,88.8568,88.3638,88.7988,20351.0
2025-02-14 13:00:00,91.87,92.13,91.84,91.94,19724.0,88.8085,89.0598,88.7795,88.8762,19724.0
2025-02-14 13:30:00,91.94,91.94,91.63,91.84,14060.0,88.8762,88.8762,88.5765,88.7795,14060.0
2025-02-14 14:00:00,91.82,91.85,91.6,91.78,17621.0,88.7601,88.7891,88.5475,88.7215,17621.0
2025-02-14 14:30:00,91.78,91.98,91.77,91.92,19451.0,88.7215,88.9148,88.7118,88.8568,19451.0
2025-02-14 15:00:00,91.9,91.94,91.45,91.47,17053.0,88.8375,88.8762,88.4025,88.4218,17053.0
2025-02-14 15:30:00,91.5,91.57,91.01,91.05,52238.0,88.4508,88.5185,87.9771,88.0158,52238.0
2025-02-18 09:30:00,90.61,90.66,89.26,90.32,16121.0,87.5905,87.6388,86.2855,87.3101,16121.0
2025-02-18 10:00:00,90.47,90.7,90.08,90.7,4912.0,87.4551,87.6775,87.0781,87.6775,4912.0
2025-02-18 10:30:00,90.95,91.85,90.89,91.85,10774.0,87.9191,88.7891,87.8611,88.7891,10774.0
2025-02-18 11:00:00,91.81,91.95,91.59,91.84,8015.0,88.7505,88.8858,88.5378,88.7795,8015.0
2025-02-18 11:30:00,91.82,91.85,91.57,91.76,5184.0,88.7601,88.7891,88.5185,88.7021,5184.0
2025-02-18 12:00:00,91.76,91.78,91.46,91.64,14311.0,88.7021,88.7215,88.4121,88.5861,14311.0
2025-02-18 12:30:00,91.69,91.7,91.09,91.3,13809.0,88.6345,88.6441,88.0545,88.2575,13809.0
2025-02-18 13:00:00,91.37,91.37,90.96,91.06,4912.0,88.3251,88.3251,87.9288,88.0255,4912.0
2025-02-18 13:30:00,91.02,91.02,90.52,90.85,9507.0,87.9868,87.9868,87.5035,87.8225,9507.0
2025-02-18 14:00:00,90.83,90.93,90.44,90.64,8594.0,87.8031,87.8998,87.4261,87.6195,8594.0
2025-02-18 14:30:00,90.68,90.94,90.68,90.81,2401.0,87.6581,87.9095,87.6581,87.7838,2401.0
2025-02-18 15:00:00,90.76,90.96,90.7,90.93,4475.0,87.7355,87.9288,87.6775,87.8998,4475.0
2025-02-18 15:30:00,90.9,91.41,90.86,91.4,27083.0,87.8708,88.3638,87.8321,88.3541,27083.0
2025-02-19 09:30:00,90.6,91.31,90.54,90.77,82414.0,87.5808,88.2671,87.5228,87.7451,82414.0
2025-02-19 10:00:00,90.75,91.87,90.74,91.71,12447.0,87.7258,88.8085,87.7161,88.6538,12447.0
2025-02-19 10:30:00,91.75,91.75,91.37,91.57,11020.0,88.6925,88.6925,88.3251,88.5185,11020.0
2025-02-19 11:00:00,91.6,91.6,91.08,91.18,16012.0,88.5475,88.5475,88.0448,88.1415,16012.0
2025-02-19 11:30:00,91.19,91.44,91.14,91.41,25270.0,88.1511,88.3928,88.1028,88.3638,25270.0
2025-02-19 12:00:00,91.38,91.49,90.61,90.94,29147.0,88.3348,88.4411,87.5905,87.9095,29147.0
2025-02-19 12:30:00,90.97,91.23,90.91,90.94,11354.0,87.9385,88.1898,87.8805,87.9095,11354.0
2025-02-19 13:00:00,90.98,91.18,90.91,90.91,28238.0,87.9481,88.1415,87.8805,87.8805,28238.0
2025-02-19 13:30:00,90.91,90.99,90.35,90.35,8850.0,87.8805,87.9578,87.3391,87.3391,8850.0
2025-02-19 14:00:00,90.21,90.73,90.21,90.47,8184.0,87.2038,87.7065,87.2038,87.4551,8184.0
2025-02-19 14:30:00,90.42,90.42,89.99,90.05,9180.0,87.4068,87.4068,86.9911,87.0491,9180.0
2025-02-19 15:00:00,90.03,90.49,90.03,90.49,13823.0,87.0298,87.4745,87.0298,87.4745,13823.0
2025-02-19 15:30:00,90.49,91.0,90.47,90.73,41192.0,87.4745,87.9675,87.4551,87.7065,41192.0
2025-02-20 09:30:00,90.84,91.26,90.75,90.85,44629.0,87.8128,88.2188,87.7258,87.8225,44629.0
2025-02-20 10:00:00,90.92,91.37,90.89,91.15,32964.0,87.8901,88.3251,87.8611,88.1125,32964.0
2025-02-20 10:30:00,91.21,91.52,91.15,91.37,41022.0,88.1705,88.4701,88.1125,88.3251,41022.0
2025-02-20 11:00:00,91.35,91.38,90.59,90.71,44313.0,88.3058,88.3348,87.5711,87.6871,44313.0
2025-02-20 11:30:00,90.72,90.72,89.93,90.29,39691.0,87.6968,87.6968,86.9331,87.2811,39691.0
2025-02-20 12:00:00,90.31,90.5,89.64,90.06,97575.0,87.3005,87.4841,86.6528,87.0588,97575.0
2025-02-20 12:30:00,90.09,90.24,89.36,89.38,43352.0,87.0878,87.2328,86.3821,86.4015,43352.0
2025-02-20 13:00:00,89.63,89.78,89.32,89.76,37750.0,86.6431,86.7881,86.3435,86.7688,37750.0
2025-02-20 13:30:00,89.77,89.87,89.39,89.56,64883.0,86.7785,86.8751,86.4111,86.5755,64883.0
2025-02-20 14:00:00,89.63,90.42,89.62,90.31,23731.0,86.6431,87.4068,86.6335,87.3005,23731.0
2025-02-20 14:30:00,90.2,90.33,89.71,89.82,43407.0,87.1941,87.3198,86.7205,86.8268,43407.0
2025-02-20 15:00:00,89.83,90.14,89.75,89.95,72311.0,86.8365,87.1361,86.7591,86.9525,72311.0
2025-02-20 15:30:00,90.02,90.58,89.78,90.58,168670.0,87.0201,87.5615,86.7881,87.5615,168670.0
2025-02-21 09:30:00,90.69,90.79,90.05,90.07,30794.0,87.6678,87.7645,87.0491,87.0685,30794.0
2025-02-21 10:00:00,90.25,90.35,89.89,90.03,20864.0,87.2425,87.3391,86.8945,87.0298,20864.0
2025-02-21 10:30:00,90.11,90.34,90.0,90.33,33164.0,87.1071,87.3295,87.0008,87.3198,33164.0
2025-02-21 11:00:00,90.21,90.33,90.11,90.31,7955.0,87.2038,87.3198,87.1071,87.3005,7955.0
2025-02-21 11:30:00,90.28,90.54,89.87,90.01,12691.0,87.2715,87.5228,86.8751,87.0105,12691.0
2025-02-21 12:00:00,90.06,90.39,89.97,90.05,44152.0,87.0588,87.3778,86.9718,87.0491,44152.0
2025-02-21 12:30:00,90.03,90.08,89.72,89.76,12402.0,87.0298,87.0781,86.7301,86.7688,12402.0
2025-02-21 13:00:00,89.73,89.73,89.34,89.34,19029.0,86.7398,86.7398,86.3628,86.3628,19029.0
2025-02-21 13:30:00,89.3,89.59,89.18,89.35,16990.0,86.3241,86.6045,86.2081,86.3725,16990.0
2025-02-21 14:00:00,89.29,89.55,89.29,89.44,5499.0,86.3145,86.5658,86.3145,86.4595,5499.0
2025-02-21 14:30:00,89.4,89.41,88.96,89.22,12516.0,86.4208,86.4305,85.9955,86.2468,12516.0
2025-02-21 15:00:00,89.17,89.74,89.07,89.56,28438.0,86.1985,86.7495,86.1018,86.5755,28438.0
2025-02-21 15:30:00,89.62,89.67,89.23,89.36,37249.0,86.6335,86.6818,86.2565,86.3821,37249.0
2025-02-24 09:30:00,89.8,89.8,88.31,88.44,24018.0,86.8075,86.8075,85.3671,85.4928,24018.0
2025-02-24 10:00:00,88.53,89.37,88.3,89.3,16550.0,85.5798,86.3918,85.3575,86.3241,16550.0
2025-02-24 10:30:00,89.38,89.73,89.31,89.62,13347.0,86.4015,86.7398,86.3338,86.6335,13347.0
2025-02-24 11:00:00,89.62,89.94,89.51,89.83,8529.0,86.6335,86.9428,86.5271,86.8365,8529.0
2025-02-24 11:30:00,89.8,89.92,89.38,89.43,4912.0,86.8075,86.9235,86.4015,86.4498,4912.0
2025-02-24 12:00:00,89.43,89.85,89.38,89.45,28273.0,86.4498,86.8558,86.4015,86.4691,28273.0
2025-02-24 12:30:00,89.49,89.59,89.37,89.42,18942.0,86.5078,86.6045,86.3918,86.4401,18942.0
2025-02-24 13:00:00,89.45,89.58,89.4,89.55,13692.0,86.4691,86.5948,86.4208,86.5658,13692.0
2025-02-24 13:30:00,89.55,89.58,89.17,89.3,25605.0,86.5658,86.5948,86.1985,86.3241,25605.0
2025-02-24 14:00:00,89.34,89.52,89.27,89.52,20244.0,86.3628,86.5368,86.2951,86.5368,20244.0
2025-02-24 14:30:00,89.5,89.86,89.5,89.74,11193.0,86.5175,86.8655,86.5175,86.7495,11193.0
2025-02-24 15:00:00,89.8,89.83,89.53,89.56,14445.0,86.8075,86.8365,86.5465,86.5755,14445.0
2025-02-24 15:30:00,89.56,89.63,89.39,89.59,48164.0,86.5755,86.6431,86.4111,86.6045,48164.0
2025-02-25 09:30:00,89.96,89.96,89.09,89.2,17713.0,86.9621,86.9621,86.1211,86.2275,17713.0
2025-02-25 10:00:00,89.29,89.44,88.9,89.15,25460.0,86.3145,86.4595,85.9375,86.1791,25460.0
2025-02-25 10:30:00,89.09,89.67,89.09,89.4,21014.0,86.1211,86.6818,86.1211,86.4208,21014.0
2025-02-25 11:00:00,89.41,89.46,89.2,89.21,29173.0,86.4305,86.4788,86.2275,86.2371,29173.0
2025-02-25 11:30:00,89.19,89.19,88.71,88.98,28576.0,86.2178,86.2178,85.7538,86.0148,28576.0
2025-02-25 12:00:00,88.97,89.13,88.84,88.86,21170.0,86.0051,86.1598,85.8795,85.8988,21170.0
2025-02-25 12:30:00,88.84,89.07,88.78,88.87,14350.0,85.8795,86.1018,85.8215,85.9085,14350.0
2025-02-25 13:00:00,88.89,89.34,88.89,89.2,31057.0,85.9278,86.3628,85.9278,86.2275,31057.0
2025-02-25 13:30:00,89.19,89.39,89.17,89.24,19077.0,86.2178,86.4111,86.1985,86.2661,19077.0
2025-02-25 14:00:00,89.3,89.34,88.9,88.9,12638.0,86.3241,86.3628,85.9375,85.9375,12638.0
2025-02-25 14:30:00,88.92,89.26,88.91,89.13,16582.0,85.9568,86.2855,85.9471,86.1598,16582.0
2025-02-25 15:00:00,89.14,89.2,88.94,89.13,25758.0,86.1695,86.2275,85.9761,86.1598,25758.0
2025-02-25 15:30:00,89.12,89.25,88.86,89.0,90901.0,86.1501,86.2758,85.8988,86.0341,90901.0
2025-02-26 09:30:00,89.06,89.06,88.42,88.65,54745.0,86.0921,86.0921,85.4735,85.6958,54745.0
2025-02-26 10:00:00,88.76,89.38,88.7,89.33,19307.0,85.8021,86.4015,85.7441,86.3531,19307.0
2025-02-26 10:30:00,89.29,90.0,89.29,89.7,28980.0,86.3145,87.0008,86.3145,86.7108,28980.0
2025-02-26 11:00:00,89.7,89.7,89.1,89.53,74280.0,86.7108,86.7108,86.1308,86.5465,74280.0
2025-02-26 11:30:00,89.52,89.58,89.23,89.54,29067.0,86.5368,86.5948,86.2565,86.5561,29067.0
2025-02-26 12:00:00,89.45,89.85,89.35,89.85,46597.0,86.4691,86.8558,86.3725,86.8558,46597.0
2025-02-26 12:30:00,89.87,89.95,89.22,89.4,43699.0,86.8751,86.9525,86.2468,86.4208,43699.0
2025-02-26 13:00:00,89.43,89.45,89.17,89.33,9484.0,86.4498,86.4691,86.1985,86.3531,9484.0
2025-02-26 13:30:00,89.31,89.43,88.84,88.95,19411.0,86.3338,86.4498,85.8795,85.9858,19411.0
2025-02-26 14:00:00,88.95,89.3,88.81,89.26,27264.0,85.9858,86.3241,85.8505,86.2855,27264.0
2025-02-26 14:30:00,89.22,89.26,89.05,89.19,12296.0,86.2468,86.2855,86.0825,86.2178,12296.0
2025-02-26 15:00:00,89.17,89.24,88.92,88.97,15546.0,86.1985,86.2661,85.9568,86.0051,15546.0
2025-02-26 15:30:00,88.98,89.31,88.87,89.19,84830.0,86.0148,86.3338,85.9085,86.2178,84830.0
2025-02-27 09:30:00,92.7,96.85,91.26,95.58,124895.0,89.6108,93.6225,88.2188,92.3948,124895.0
2025-02-27 10:00:00,95.58,95.58,94.23,95.0,67874.0,92.3948,92.3948,91.0898,91.8342,67874.0
2025-02-27 10:30:00,95.0,96.75,94.99,95.34,118182.0,91.8342,93.5259,91.8245,92.1628,118182.0
2025-02-27 11:00:00,95.38,95.99,94.91,95.23,46922.0,92.2015,92.7912,91.7472,92.0565,46922.0
2025-02-27 11:30:00,95.2,95.28,94.91,95.22,20069.0,92.0275,92.1048,91.7472,92.0468,20069.0
2025-02-27 12:00:00,95.18,95.73,95.05,95.06,25375.0,92.0082,92.5399,91.8825,91.8922,25375.0
2025-02-27 12:30:00,95.0,95.01,94.19,94.58,51315.0,91.8342,91.8438,91.0512,91.4282,51315.0
2025-02-27 13:00:00,94.63,94.91,94.63,94.77,10376.0,91.4765,91.7472,91.4765,91.6118,10376.0
2025-02-27 13:30:00,94.88,94.97,93.83,94.31,48829.0,91.7182,91.8052,90.7032,91.1672,48829.0
2025-02-27 14:00:00,94.2,94.76,94.2,94.35,41679.0,91.0608,91.6022,91.0608,91.2058,41679.0
2025-02-27 14:30:00,94.34,94.44,93.95,94.08,78739.0,91.1962,91.2928,90.8192,90.9448,78739.0
2025-02-27 15:00:00,94.08,94.08,93.26,93.34,87038.0,90.9448,90.9448,90.1522,90.2295,87038.0
2025-02-27 15:30:00,93.34,94.1,93.34,94.1,171196.0,90.2295,90.9642,90.2295,90.9642,171196.0
2025-02-28 09:30:00,94.32,94.83,93.53,94.83,53058.0,91.1768,91.6698,90.4132,91.6698,53058.0
2025-02-28 10:00:00,94.81,95.05,94.23,94.47,22442.0,91.6505,91.8825,91.0898,91.3218,22442.0
2025-02-28 10:30:00,94.44,94.89,94.3,94.33,59344.0,91.2928,91.7278,91.1575,91.1865,59344.0
2025-02-28 11:00:00,94.42,94.51,94.06,94.15,18951.0,91.2735,91.3605,90.9255,91.0125,18951.0
2025-02-28 11:30:00,94.18,94.49,93.91,94.19,61521.0,91.0415,91.3412,90.7805,91.0512,61521.0
2025-02-28 12:00:00,94.17,94.68,94.15,94.64,13047.0,91.0318,91.5248,91.0125,91.4862,13047.0
2025-02-28 12:30:00,94.64,94.65,94.14,94.35,8779.0,91.4862,91.4958,91.0028,91.2058,8779.0
2025-02-28 13:00:00,94.34,94.36,93.6,93.93,43114.0,91.1962,91.2155,90.4808,90.7998,43114.0
2025-02-28 13:30:00,94.0,94.01,93.41,93.44,37884.0,90.8675,90.8772,90.2972,90.3262,37884.0
2025-02-28 14:00:00,93.49,94.17,93.45,93.93,15446.0,90.3745,91.0318,90.3358,90.7998,15446.0
2025-02-28 14:30:00,93.89,94.13,93.88,94.11,14414.0,90.7612,90.9932,90.7515,90.9738,14414.0
2025-02-28 15:00:00,94.12,94.53,94.06,94.45,13315.0,90.9835,91.3798,90.9255,91.3025,13315.0
2025-02-28 15:30:00,94.51,94.54,93.7,94.02,60363.0,91.3605,91.3895,90.5775,90.8868,60363.0
2025-03-03 09:30:00,94.49,95.2,94.37,94.56,5769.0,91.3412,92.0275,91.2252,91.4088,5769.0
2025-03-03 10:00:00,94.51,94.51,93.91,94.39,57263.0,91.3605,91.3605,90.7805,91.2445,57263.0
2025-03-03 10:30:00,94.41,94.44,94.16,94.18,15525.0,91.2638,91.2928,91.0222,91.0415,15525.0
2025-03-03 11:00:00,94.26,94.27,93.86,93.86,14803.0,91.1188,91.1285,90.7322,90.7322,14803.0
2025-03-03 11:30:00,93.85,94.29,93.78,94.01,29664.0,90.7225,91.1478,90.6548,90.8772,29664.0
2025-03-03 12:00:00,94.01,94.49,93.97,94.36,25659.0,90.8772,91.3412,90.8385,91.2155,25659.0
2025-03-03 12:30:00,94.31,94.38,93.88,93.89,12473.0,91.1672,91.2348,90.7515,90.7612,12473.0
2025-03-03 13:00:00,93.87,94.04,93.84,93.96,15199.0,90.7418,90.9062,90.7128,90.8288,15199.0
2025-03-03 13:30:00,93.86,94.08,93.69,93.72,14083.0,90.7322,90.9448,90.5678,90.5968,14083.0
2025-03-03 14:00:00,93.69,93.89,93.58,93.7,17744.0,90.5678,90.7612,90.4615,90.5775,17744.0
2025-03-03 14:30:00,93.69,94.01,93.18,93.18,18335.0,90.5678,90.8772,90.0748,90.0748,18335.0
2025-03-03 15:00:00,93.15,93.33,92.95,93.11,18771.0,90.0458,90.2198,89.8525,90.0072,18771.0
2025-03-03 15:30:00,93.12,93.39,92.91,93.38,58850.0,90.0168,90.2778,89.8138,90.2682,58850.0
2025-03-04 09:30:00,92.77,92.77,91.29,91.85,23119.0,89.6785,89.6785,88.2478,88.7891,23119.0
2025-03-04 10:00:00,91.92,93.08,91.87,92.82,17529.0,88.8568,89.9782,88.8085,89.7268,17529.0
2025-03-04 10:30:00,92.84,92.84,91.6,92.15,23503.0,89.7462,89.7462,88.5475,89.0792,23503.0
2025-03-04 11:00:00,92.14,92.93,92.05,92.79,14174.0,89.0695,89.8332,88.9825,89.6978,14174.0
2025-03-04 11:30:00,93.0,93.38,92.77,93.17,41631.0,89.9008,90.2682,89.6785,90.0652,41631.0
2025-03-04 12:00:00,93.1,93.42,92.99,93.25,20297.0,89.9975,90.3068,89.8912,90.1425,20297.0
2025-03-04 12:30:00,93.25,93.3,93.01,93.04,11368.0,90.1425,90.1908,89.9105,89.9395,11368.0
2025-03-04 13:00:00,93.07,94.02,93.07,93.66,29633.0,89.9685,90.8868,89.9685,90.5388,29633.0
2025-03-04 13:30:00,93.47,93.6,93.33,93.54,20345.0,90.3552,90.4808,90.2198,90.4228,20345.0
2025-03-04 14:00:00,93.53,93.62,93.17,93.28,27317.0,90.4132,90.5002,90.0652,90.1715,27317.0
2025-03-04 14:30:00,93.27,93.31,93.03,93.15,26040.0,90.1618,90.2005,89.9298,90.0458,26040.0
2025-03-04 15:00:00,93.16,93.38,92.89,93.17,47016.0,90.0555,90.2682,89.7945,90.0652,47016.0
2025-03-04 15:30:00,93.15,93.24,93.0,93.01,95567.0,90.0458,90.1328,89.9008,89.9105,95567.0
2025-03-05 09:30:00,93.96,95.67,93.96,95.46,21855.0,90.8288,92.4818,90.8288,92.2788,21855.0
2025-03-05 10:00:00,95.55,96.12,94.84,94.84,76000.0,92.3658,92.9169,91.6795,91.6795,76000.0
2025-03-05 10:30:00,94.85,95.56,94.85,95.5,27408.0,91.6892,92.3755,91.6892,92.3175,27408.0
2025-03-05 11:00:00,95.5,95.94,95.45,95.5,47069.0,92.3175,92.7429,92.2692,92.3175,47069.0
2025-03-05 11:30:00,95.6,95.73,95.17,95.36,23170.0,92.4142,92.5399,91.9985,92.1822,23170.0
2025-03-05 12:00:00,95.35,95.87,95.28,95.59,54277.0,92.1725,92.6752,92.1048,92.4045,54277.0
2025-03-05 12:30:00,95.61,96.14,95.33,95.59,55342.0,92.4238,92.9362,92.1532,92.4045,55342.0
2025-03-05 13:00:00,95.55,95.55,94.79,95.45,14202.0,92.3658,92.3658,91.6312,92.2692,14202.0
2025-03-05 13:30:00,95.38,95.44,95.05,95.44,12596.0,92.2015,92.2595,91.8825,92.2595,12596.0
2025-03-05 14:00:00,95.51,95.84,95.51,95.53,23331.0,92.3272,92.6462,92.3272,92.3465,23331.0
2025-03-05 14:30:00,95.53,95.73,95.52,95.55,10110.0,92.3465,92.5399,92.3368,92.3658,10110.0
2025-03-05 15:00:00,95.5,95.68,95.42,95.48,25738.0,92.3175,92.4915,92.2402,92.2982,25738.0
2025-03-05 15:30:00,95.44,95.57,95.11,95.28,88703.0,92.2595,92.3852,91.9405,92.1048,88703.0
2025-03-06 09:30:00,94.86,96.01,94.86,95.47,107913.0,91.6988,92.8105,91.6988,92.2885,107913.0
2025-03-06 10:00:00,95.72,96.72,95.65,96.45,51318.0,92.5302,93.4969,92.4625,93.2359,51318.0
2025-03-06 10:30:00,96.35,96.36,95.61,95.82,69949.0,93.1392,93.1489,92.4238,92.6269,69949.0
2025-03-06 11:00:00,95.8,96.59,95.73,96.48,9261.0,92.6075,93.3712,92.5399,93.2649,9261.0
2025-03-06 11:30:00,96.57,97.12,96.5,96.63,27044.0,93.3519,93.8835,93.2842,93.4099,27044.0
2025-03-06 12:00:00,96.63,97.24,96.36,97.09,20469.0,93.4099,93.9995,93.1489,93.8545,20469.0
2025-03-06 12:30:00,97.03,97.13,96.83,96.93,17300.0,93.7965,93.8932,93.6032,93.6999,17300.0
2025-03-06 13:00:00,96.96,97.1,96.61,96.64,16973.0,93.7289,93.8642,93.3905,93.4195,16973.0
2025-03-06 13:30:00,96.67,97.07,96.67,96.98,23553.0,93.4485,93.8352,93.4485,93.7482,23553.0
2025-03-06 14:00:00,97.02,97.14,96.88,97.04,14526.0,93.7869,93.9029,93.6515,93.8062,14526.0
2025-03-06 14:30:00,97.04,97.21,96.88,97.08,19290.0,93.8062,93.9705,93.6515,93.8449,19290.0
2025-03-06 15:00:00,97.08,97.21,96.97,97.17,17970.0,93.8449,93.9705,93.7385,93.9319,17970.0
2025-03-06 15:30:00,97.17,97.5,97.05,97.42,57223.0,93.9319,94.2509,93.8159,94.1735,57223.0
2025-03-07 09:30:00,97.31,97.47,96.54,97.34,9600.0,94.0672,94.2219,93.3229,94.0962,9600.0
2025-03-07 10:00:00,97.2,98.66,97.2,98.41,34381.0,93.9609,95.3722,93.9609,95.1305,34381.0
2025-03-07 10:30:00,98.41,98.44,97.68,97.68,41777.0,95.1305,95.1595,94.4249,94.4249,41777.0
2025-03-07 11:00:00,97.71,97.72,97.36,97.39,8632.0,94.4539,94.4635,94.1155,94.1445,8632.0
2025-03-07 11:30:00,97.39,97.46,96.55,96.65,10640.0,94.1445,94.2122,93.3325,93.4292,10640.0
2025-03-07 12:00:00,96.7,96.76,96.21,96.57,13848.0,93.4775,93.5355,93.0039,93.3519,13848.0
2025-03-07 12:30:00,96.53,96.94,96.45,96.59,12209.0,93.3132,93.7095,93.2359,93.3712,12209.0
2025-03-07 13:00:00,96.58,97.12,96.45,96.95,11184.0,93.3615,93.8835,93.2359,93.7192,11184.0
2025-03-07 13:30:00,97.03,97.2,96.85,97.04,19875.0,93.7965,93.9609,93.6225,93.8062,19875.0
2025-03-07 14:00:00,96.99,97.58,96.62,97.47,15895.0,93.7579,94.3282,93.4002,94.2219,15895.0
2025-03-07 14:30:00,97.51,97.87,97.45,97.7,26247.0,94.2605,94.6085,94.2025,94.4442,26247.0
2025-03-07 15:00:00,97.67,97.96,97.52,97.8,34392.0,94.4152,94.6955,94.2702,94.5409,34392.0
2025-03-07 15:30:00,97.79,98.17,97.61,97.74,42572.0,94.5312,94.8985,94.3572,94.4829,42572.0
2025-03-10 09:30:00,97.94,98.89,97.94,98.85,12406.0,94.6762,95.5945,94.6762,95.5559,12406.0
2025-03-10 10:00:00,98.81,99.35,98.79,98.93,17397.0,95.5172,96.0392,95.4979,95.6332,17397.0
2025-03-10 10:30:00,99.06,99.06,98.49,98.52,7099.0,95.7589,95.7589,95.2079,95.2369,7099.0
2025-03-10 11:00:00,98.56,98.64,98.11,98.15,12557.0,95.2755,95.3529,94.8405,94.8792,12557.0
2025-03-10 11:30:00,98.15,98.25,97.61,97.61,9979.0,94.8792,94.9759,94.3572,94.3572,9979.0
2025-03-10 12:00:00,97.61,97.79,97.24,97.4,25121.0,94.3572,94.5312,93.9995,94.1542,25121.0
2025-03-10 12:30:00,97.51,97.96,97.44,97.93,26378.0,94.2605,94.6955,94.1929,94.6665,26378.0
2025-03-10 13:00:00,97.94,98.01,97.47,97.56,34309.0,94.6762,94.7439,94.2219,94.3089,34309.0
2025-03-10 13:30:00,97.53,97.57,97.14,97.27,10208.0,94.2799,94.3185,93.9029,94.0285,10208.0
2025-03-10 14:00:00,97.28,97.28,96.58,96.58,19477.0,94.0382,94.0382,93.3615,93.3615,19477.0
2025-03-10 14:30:00,96.61,96.63,95.96,95.97,12461.0,93.3905,93.4099,92.7622,92.7719,12461.0
2025-03-10 15:00:00,95.97,96.25,95.73,96.23,25387.0,92.7719,93.0425,92.5399,93.0232,25387.0
2025-03-10 15:30:00,96.16,96.67,95.94,96.63,81622.0,92.9555,93.4485,92.7429,93.4099,81622.0
2025-03-11 09:30:00,96.2,96.57,95.98,96.12,9031.0,92.9942,93.3519,92.7815,92.9169,9031.0
2025-03-11 10:00:00,95.94,96.23,95.29,95.57,6725.0,92.7429,93.0232,92.1145,92.3852,6725.0
2025-03-11 10:30:00,95.55,95.79,95.32,95.38,8758.0,92.3658,92.5979,92.1435,92.2015,8758.0
2025-03-11 11:00:00,95.29,95.8,95.29,95.8,5468.0,92.1145,92.6075,92.1145,92.6075,5468.0
2025-03-11 11:30:00,95.75,96.07,95.68,96.01,7967.0,92.5592,92.8685,92.4915,92.8105,7967.0
2025-03-11 12:00:00,95.99,96.07,95.64,95.7,10860.0,92.7912,92.8685,92.4528,92.5109,10860.0
2025-03-11 12:30:00,95.78,96.0,95.4,95.41,19641.0,92.5882,92.8009,92.2208,92.2305,19641.0
2025-03-11 13:00:00,95.41,95.65,95.41,95.64,6219.0,92.2305,92.4625,92.2305,92.4528,6219.0
2025-03-11 13:30:00,95.64,95.74,95.41,95.73,8898.0,92.4528,92.5495,92.2305,92.5399,8898.0
2025-03-11 14:00:00,95.85,96.62,95.74,96.44,16189.0,92.6559,93.4002,92.5495,93.2262,16189.0
2025-03-11 14:30:00,96.48,96.98,96.35,96.82,24452.0,93.2649,93.7482,93.1392,93.5935,24452.0
2025-03-11 15:00:00,96.93,97.1,96.41,96.53,27250.0,93.6999,93.8642,93.1972,93.3132,27250.0
2025-03-11 15:30:00,96.53,96.81,96.42,96.42,57136.0,93.3132,93.5839,93.2069,93.2069,57136.0
2025-03-12 09:30:00,96.43,97.41,96.43,97.29,11101.0,93.2165,94.1639,93.2165,94.0479,11101.0
2025-03-12 10:00:00,97.18,97.18,96.45,96.79,9735.0,93.9415,93.9415,93.2359,93.5645,9735.0
2025-03-12 10:30:00,96.91,97.09,96.78,96.83,5886.0,93.6805,93.8545,93.5549,93.6032,5886.0
2025-03-12 11:00:00,96.83,97.28,96.74,97.14,17217.0,93.6032,94.0382,93.5162,93.9029,17217.0
2025-03-12 11:30:00,97.15,97.39,96.62,96.93,17706.0,93.9125,94.1445,93.4002,93.6999,17706.0
2025-03-12 12:00:00,96.92,97.31,96.88,97.18,14143.0,93.6902,94.0672,93.6515,93.9415,14143.0
2025-03-12 12:30:00,97.17,97.3,97.06,97.14,14325.0,93.9319,94.0575,93.8255,93.9029,14325.0
2025-03-12 13:00:00,97.21,97.7,97.15,97.7,11425.0,93.9705,94.4442,93.9125,94.4442,11425.0
2025-03-12 13:30:00,97.67,97.83,97.52,97.65,8137.0,94.4152,94.5699,94.2702,94.3959,8137.0
2025-03-12 14:00:00,97.69,98.16,97.69,97.89,11710.0,94.4345,94.8889,94.4345,94.6279,11710.0
2025-03-12 14:30:00,97.89,97.92,97.62,97.81,13734.0,94.6279,94.6569,94.3669,94.5505,13734.0
2025-03-12 15:00:00,97.81,98.07,97.8,98.07,14177.0,94.5505,94.8019,94.5409,94.8019,14177.0
2025-03-12 15:30:00,98.12,98.6,98.01,98.34,72757.0,94.8502,95.3142,94.7439,95.0629,72757.0
2025-03-13 09:30:00,97.83,98.82,97.22,98.69,20951.0,94.5699,95.5269,93.9802,95.4012,20951.0
2025-03-13 10:00:00,98.85,99.1,98.56,98.79,12359.0,95.5559,95.7975,95.2755,95.4979,12359.0
2025-03-13 10:30:00,98.77,98.95,98.72,98.78,4689.0,95.4785,95.6525,95.4302,95.4882,4689.0
2025-03-13 11:00:00,98.86,98.93,98.43,98.59,10972.0,95.5655,95.6332,95.1499,95.3045,10972.0
2025-03-13 11:30:00,98.57,98.74,98.31,98.32,10213.0,95.2852,95.4495,95.0339,95.0435,10213.0
2025-03-13 12:00:00,98.31,98.58,98.03,98.19,9881.0,95.0339,95.2949,94.7632,94.9179,9881.0
2025-03-13 12:30:00,98.17,98.71,98.16,98.47,8650.0,94.8985,95.4205,94.8889,95.1885,8650.0
2025-03-13 13:00:00,98.51,98.58,97.82,98.01,3915.0,95.2272,95.2949,94.5602,94.7439,3915.0
2025-03-13 13:30:00,97.98,97.99,97.13,97.52,5998.0,94.7149,94.7245,93.8932,94.2702,5998.0
2025-03-13 14:00:00,97.61,97.79,97.56,97.62,8415.0,94.3572,94.5312,94.3089,94.3669,8415.0
2025-03-13 14:30:00,97.68,97.68,97.36,97.59,12551.0,94.4249,94.4249,94.1155,94.3379,12551.0
2025-03-13 15:00:00,97.57,97.57,97.11,97.24,25015.0,94.3185,94.3185,93.8739,93.9995,25015.0
2025-03-13 15:30:00,97.25,97.73,97.25,97.72,65717.0,94.0092,94.4732,94.0092,94.4635,65717.0
2025-03-14 09:30:00,99.35,99.35,98.48,98.86,11692.0,96.0392,96.0392,95.1982,95.5655,11692.0
2025-03-14 10:00:00,98.69,99.5,98.5,99.21,19676.0,95.4012,96.1842,95.2175,95.9039,19676.0
2025-03-14 10:30:00,99.23,99.72,99.06,99.72,11871.0,95.9232,96.3969,95.7589,96.3969,11871.0
2025-03-14 11:00:00,99.67,99.72,99.56,99.59,20679.0,96.3486,96.3969,96.2422,96.2712,20679.0
2025-03-14 11:30:00,99.57,99.71,99.57,99.66,4712.0,96.2519,96.3872,96.2519,96.3389,4712.0
2025-03-14 12:00:00,99.67,99.95,99.63,99.74,19291.0,96.3486,96.6192,96.3099,96.4162,19291.0
2025-03-14 12:30:00,99.73,100.24,99.65,100.12,40981.0,96.4066,96.8996,96.3292,96.7836,40981.0
2025-03-14 13:00:00,100.1,100.13,99.88,99.95,35880.0,96.7642,96.7932,96.5516,96.6192,35880.0
2025-03-14 13:30:00,99.95,99.96,99.75,99.87,4858.0,96.6192,96.6289,96.4259,96.5419,4858.0
2025-03-14 14:00:00,99.87,100.15,99.71,99.81,24964.0,96.5419,96.8126,96.3872,96.4839,24964.0
2025-03-14 14:30:00,99.87,99.9,99.62,99.67,58083.0,96.5419,96.5709,96.3002,96.3486,58083.0
2025-03-14 15:00:00,99.6,99.6,98.94,99.07,28712.0,96.2809,96.2809,95.6429,95.7685,28712.0
2025-03-14 15:30:00,99.09,99.11,98.47,98.95,87977.0,95.7879,95.8072,95.1885,95.6525,87977.0
2025-03-17 09:30:00,99.0,100.08,99.0,100.08,3026.0,95.7009,96.7449,95.7009,96.7449,3026.0
2025-03-17 10:00:00,99.93,100.14,99.87,100.05,6154.0,96.5999,96.8029,96.5419,96.7159,6154.0
2025-03-17 10:30:00,100.01,100.02,99.64,99.77,9734.0,96.6772,96.6869,96.3196,96.4452,9734.0
2025-03-17 11:00:00,99.77,99.98,99.71,99.98,11176.0,96.4452,96.6482,96.3872,96.6482,11176.0
2025-03-17 11:30:00,99.85,99.91,99.13,99.31,19607.0,96.5226,96.5806,95.8265,96.0005,19607.0
2025-03-17 12:00:00,99.31,99.41,99.25,99.36,7361.0,96.0005,96.0972,95.9425,96.0489,7361.0
2025-03-17 12:30:00,99.37,99.73,99.37,99.67,1487.0,96.0585,96.4066,96.0585,96.3486,1487.0
2025-03-17 13:00:00,99.62,99.95,99.62,99.77,4481.0,96.3002,96.6192,96.3002,96.4452,4481.0
2025-03-17 13:30:00,99.77,100.04,99.71,100.0,3758.0,96.4452,96.7062,96.3872,96.6676,3758.0
2025-03-17 14:00:00,100.15,100.35,100.14,100.24,7707.0,96.8126,97.0059,96.8029,96.8996,7707.0
2025-03-17 14:30:00,100.24,100.42,100.23,100.37,3149.0,96.8996,97.0736,96.8899,97.0252,3149.0
2025-03-17 15:00:00,100.37,100.71,100.12,100.63,6892.0,97.0252,97.3539,96.7836,97.2766,6892.0
2025-03-17 15:30:00,100.62,100.95,100.61,100.66,40975.0,97.2669,97.5859,97.2572,97.3056,40975.0
2025-03-18 09:30:00,100.06,100.67,98.95,98.95,12732.0,96.7256,97.3152,95.6525,95.6525,12732.0
2025-03-18 10:00:00,98.94,99.55,98.94,99.44,66588.0,95.6429,96.2326,95.6429,96.1262,66588.0
2025-03-18 10:30:00,99.43,99.56,99.24,99.48,10500.0,96.1166,96.2422,95.9329,96.1649,10500.0
2025-03-18 11:00:00,99.55,99.8,99.41,99.59,10560.0,96.2326,96.4742,96.0972,96.2712,10560.0
2025-03-18 11:30:00,99.46,99.94,99.46,99.76,23920.0,96.1456,96.6096,96.1456,96.4356,23920.0
2025-03-18 12:00:00,99.76,100.06,99.72,100.02,24074.0,96.4356,96.7256,96.3969,96.6869,24074.0
2025-03-18 12:30:00,100.01,100.06,99.66,99.71,15036.0,96.6772,96.7256,96.3389,96.3872,15036.0
2025-03-18 13:00:00,99.68,99.85,99.61,99.78,12850.0,96.3582,96.5226,96.2906,96.4549,12850.0
2025-03-18 13:30:00,99.78,99.92,99.57,99.63,15692.0,96.4549,96.5902,96.2519,96.3099,15692.0
2025-03-18 14:00:00,99.58,99.65,99.16,99.25,15972.0,96.2616,96.3292,95.8555,95.9425,15972.0
2025-03-18 14:30:00,99.25,99.43,99.12,99.23,25403.0,95.9425,96.1166,95.8169,95.9232,25403.0
2025-03-18 15:00:00,99.19,99.24,99.0,99.11,21929.0,95.8845,95.9329,95.7009,95.8072,21929.0
2025-03-18 15:30:00,99.14,99.58,99.14,99.29,42290.0,95.8362,96.2616,95.8362,95.9812,42290.0
2025-03-19 09:30:00,98.94,99.63,98.94,99.32,11117.0,95.6429,96.3099,95.6429,96.0102,11117.0
2025-03-19 10:00:00,99.31,99.46,98.88,99.44,6056.0,96.0005,96.1456,95.5849,96.1262,6056.0
2025-03-19 10:30:00,99.38,99.55,99.26,99.4,9680.0,96.0682,96.2326,95.9522,96.0875,9680.0
2025-03-19 11:00:00,99.49,99.52,99.32,99.35,3480.0,96.1746,96.2036,96.0102,96.0392,3480.0
2025-03-19 11:30:00,99.33,99.33,99.09,99.17,4181.0,96.0199,96.0199,95.7879,95.8652,4181.0
2025-03-19 12:00:00,99.2,99.33,99.0,99.33,5314.0,95.8942,96.0199,95.7009,96.0199,5314.0
2025-03-19 12:30:00,99.23,99.3,99.18,99.19,4931.0,95.9232,95.9909,95.8749,95.8845,4931.0
2025-03-19 13:00:00,99.17,99.25,99.01,99.04,6753.0,95.8652,95.9425,95.7105,95.7395,6753.0
2025-03-19 13:30:00,99.01,99.2,98.95,99.06,9298.0,95.7105,95.8942,95.6525,95.7589,9298.0
2025-03-19 14:00:00,98.99,99.35,98.99,99.12,7948.0,95.6912,96.0392,95.6912,95.8169,7948.0
2025-03-19 14:30:00,99.11,99.38,99.08,99.26,8314.0,95.8072,96.0682,95.7782,95.9522,8314.0
2025-03-19 15:00:00,99.28,99.41,99.07,99.21,5800.0,95.9715,96.0972,95.7685,95.9039,5800.0
2025-03-19 15:30:00,99.19,99.42,99.08,99.42,32982.0,95.8845,96.1069,95.7782,96.1069,32982.0
2025-03-20 09:30:00,98.92,98.92,98.03,98.28,6452.0,95.6235,95.6235,94.7632,95.0049,6452.0
2025-03-20 10:00:00,98.27,98.47,97.84,97.84,11071.0,94.9952,95.1885,94.5795,94.5795,11071.0
2025-03-20 10:30:00,97.83,98.55,97.79,98.55,19570.0,94.5699,95.2659,94.5312,95.2659,19570.0
2025-03-20 11:00:00,98.52,98.59,98.34,98.48,6637.0,95.2369,95.3045,95.0629,95.1982,6637.0
2025-03-20 11:30:00,98.38,98.63,98.21,98.63,11565.0,95.1015,95.3432,94.9372,95.3432,11565.0
2025-03-20 12:00:00,98.67,98.73,98.39,98.4,14386.0,95.3819,95.4399,95.1112,95.1209,14386.0
2025-03-20 12:30:00,98.41,98.68,98.39,98.6,14575.0,95.1305,95.3915,95.1112,95.3142,14575.0
2025-03-20 13:00:00,98.59,98.85,98.59,98.72,3246.0,95.3045,95.5559,95.3045,95.4302,3246.0
2025-03-20 13:30:00,98.65,98.93,98.59,98.6,11109.0,95.3625,95.6332,95.3045,95.3142,11109.0
2025-03-20 14:00:00,98.6,98.92,98.51,98.76,11104.0,95.3142,95.6235,95.2272,95.4689,11104.0
2025-03-20 14:30:00,98.75,98.85,98.67,98.72,19773.0,95.4592,95.5559,95.3819,95.4302,19773.0
2025-03-20 15:00:00,98.72,98.82,98.57,98.67,12304.0,95.4302,95.5269,95.2852,95.3819,12304.0
2025-03-20 15:30:00,98.71,99.09,98.62,98.62,49989.0,95.4205,95.7879,95.3335,95.3335,49989.0
2025-03-21 09:30:00,97.67,98.39,97.08,97.81,22258.0,94.4152,95.1112,93.8449,94.5505,22258.0
2025-03-21 10:00:00,97.86,97.87,97.43,97.71,13108.0,94.5989,94.6085,94.1832,94.4539,13108.0
2025-03-21 10:30:00,97.71,98.28,97.71,98.16,11882.0,94.4539,95.0049,94.4539,94.8889,11882.0
2025-03-21 11:00:00,98.15,98.46,98.15,98.31,15652.0,94.8792,95.1789,94.8792,95.0339,15652.0
2025-03-21 11:30:00,98.35,98.44,97.96,98.08,18840.0,95.0725,95.1595,94.6955,94.8115,18840.0
2025-03-21 12:00:00,98.08,98.1,97.47,97.73,22787.0,94.8115,94.8309,94.2219,94.4732,22787.0
2025-03-21 12:30:00,97.7,98.2,97.68,98.19,9297.0,94.4442,94.9275,94.4249,94.9179,9297.0
2025-03-21 13:00:00,98.11,98.47,98.05,98.47,10388.0,94.8405,95.1885,94.7825,95.1885,10388.0
2025-03-21 13:30:00,98.29,98.47,98.28,98.36,6404.0,95.0145,95.1885,95.0049,95.0822,6404.0
2025-03-21 14:00:00,98.37,98.4,97.93,97.95,22922.0,95.0919,95.1209,94.6665,94.6859,22922.0
2025-03-21 14:30:00,98.01,98.23,97.8,97.82,31511.0,94.7439,94.9565,94.5409,94.5602,31511.0
2025-03-21 15:00:00,97.79,97.91,97.68,97.76,19970.0,94.5312,94.6472,94.4249,94.5022,19970.0
2025-03-21 15:30:00,97.72,97.72,96.93,97.33,100904.0,94.4635,94.4635,93.6999,94.0865,100904.0
2025-03-24 09:30:00,97.09,98.11,97.07,97.26,6810.0,93.8545,94.8405,93.8352,94.0189,6810.0
2025-03-24 10:00:00,97.23,97.45,96.72,97.27,14664.0,93.9899,94.2025,93.4969,94.0285,14664.0
2025-03-24 10:30:00,97.3,97.32,97.09,97.28,9916.0,94.0575,94.0769,93.8545,94.0382,9916.0
2025-03-24 11:00:00,97.28,97.51,97.2,97.36,8541.0,94.0382,94.2605,93.9609,94.1155,8541.0
2025-03-24 11:30:00,97.42,97.55,97.27,97.55,7414.0,94.1735,94.2992,94.0285,94.2992,7414.0
2025-03-24 12:00:00,97.51,97.61,97.5,97.5,14153.0,94.2605,94.3572,94.2509,94.2509,14153.0
2025-03-24 12:30:00,97.46,97.5,97.21,97.21,8162.0,94.2122,94.2509,93.9705,93.9705,8162.0
2025-03-24 13:00:00,97.2,97.2,97.08,97.13,3900.0,93.9609,93.9609,93.8449,93.8932,3900.0
2025-03-24 13:30:00,96.92,97.19,96.92,97.07,2770.0,93.6902,93.9512,93.6902,93.8352,2770.0
2025-03-24 14:00:00,97.0,97.0,96.56,96.59,6235.0,93.7675,93.7675,93.3422,93.3712,6235.0
2025-03-24 14:30:00,96.66,97.03,96.61,96.88,9271.0,93.4389,93.7965,93.3905,93.6515,9271.0
2025-03-24 15:00:00,96.87,96.92,96.8,96.9,10970.0,93.6419,93.6902,93.5742,93.6709,10970.0
2025-03-24 15:30:00,96.8,96.84,96.35,96.57,41798.0,93.5742,93.6129,93.1392,93.3519,41798.0
2025-03-25 09:30:00,97.02,98.0,96.97,97.34,16255.0,93.7869,94.7342,93.7385,94.0962,16255.0
2025-03-25 10:00:00,97.41,97.62,97.16,97.62,8898.0,94.1639,94.3669,93.9222,94.3669,8898.0
2025-03-25 10:30:00,97.55,97.64,97.24,97.3,14278.0,94.2992,94.3862,93.9995,94.0575,14278.0
2025-03-25 11:00:00,97.28,97.69,97.27,97.57,6012.0,94.0382,94.4345,94.0285,94.3185,6012.0
2025-03-25 11:30:00,97.57,97.69,97.24,97.26,5853.0,94.3185,94.4345,93.9995,94.0189,5853.0
2025-03-25 12:00:00,97.29,97.32,97.04,97.15,7762.0,94.0479,94.0769,93.8062,93.9125,7762.0
2025-03-25 12:30:00,97.19,97.23,96.91,97.23,10285.0,93.9512,93.9899,93.6805,93.9899,10285.0
2025-03-25 13:00:00,97.18,97.23,96.7,96.7,4790.0,93.9415,93.9899,93.4775,93.4775,4790.0
2025-03-25 13:30:00,96.76,97.04,96.7,97.04,9942.0,93.5355,93.8062,93.4775,93.8062,9942.0
2025-03-25 14:00:00,97.04,97.08,96.83,97.06,9733.0,93.8062,93.8449,93.6032,93.8255,9733.0
2025-03-25 14:30:00,97.06,97.15,96.85,97.06,12997.0,93.8255,93.9125,93.6225,93.8255,12997.0
2025-03-25 15:00:00,97.09,97.54,97.02,97.42,16029.0,93.8545,94.2895,93.7869,94.1735,16029.0
2025-03-25 15:30:00,97.45,97.45,97.09,97.13,42603.0,94.2025,94.2025,93.8545,93.8932,42603.0
2025-03-26 09:30:00,96.22,97.2,96.22,96.83,5853.0,93.0135,93.9609,93.0135,93.6032,5853.0
2025-03-26 10:00:00,97.0,97.15,96.21,96.33,15722.0,93.7675,93.9125,93.0039,93.1199,15722.0
2025-03-26 10:30:00,96.11,96.3,96.04,96.05,4679.0,92.9072,93.0909,92.8395,92.8492,4679.0
2025-03-26 11:00:00,96.15,96.22,95.55,95.69,16248.0,92.9459,93.0135,92.3658,92.5012,16248.0
2025-03-26 11:30:00,95.73,96.33,95.64,96.33,14977.0,92.5399,93.1199,92.4528,93.1199,14977.0
2025-03-26 12:00:00,96.29,96.48,96.2,96.3,5406.0,93.0812,93.2649,92.9942,93.0909,5406.0
2025-03-26 12:30:00,96.35,96.6,96.33,96.33,8914.0,93.1392,93.3809,93.1199,93.1199,8914.0
2025-03-26 13:00:00,96.36,96.48,96.1,96.17,13774.0,93.1489,93.2649,92.8975,92.9652,13774.0
2025-03-26 13:30:00,96.14,96.39,96.05,96.39,16028.0,92.9362,93.1779,92.8492,93.1779,16028.0
2025-03-26 14:00:00,96.45,96.51,96.31,96.45,14762.0,93.2359,93.2939,93.1005,93.2359,14762.0
2025-03-26 14:30:00,96.59,96.72,96.43,96.49,8941.0,93.3712,93.4969,93.2165,93.2745,8941.0
2025-03-26 15:00:00,96.48,96.61,96.42,96.57,12520.0,93.2649,93.3905,93.2069,93.3519,12520.0
2025-03-26 15:30:00,96.61,96.93,96.45,96.92,48281.0,93.3905,93.6999,93.2359,93.6902,48281.0
2025-03-27 09:30:00,96.8,97.77,96.25,97.68,10437.0,93.5742,94.5119,93.0425,94.4249,10437.0
2025-03-27 10:00:00,97.59,98.0,97.31,97.96,6025.0,94.3379,94.7342,94.0672,94.6955,6025.0
2025-03-27 10:30:00,98.0,98.0,97.75,97.9,2835.0,94.7342,94.7342,94.4925,94.6375,2835.0
2025-03-27 11:00:00,97.92,98.01,97.73,97.96,7343.0,94.6569,94.7439,94.4732,94.6955,7343.0
2025-03-27 11:30:00,97.99,98.05,97.83,98.0,5611.0,94.7245,94.7825,94.5699,94.7342,5611.0
2025-03-27 12:00:00,98.05,98.39,98.01,98.3,5957.0,94.7825,95.1112,94.7439,95.0242,5957.0
2025-03-27 12:30:00,98.33,98.85,98.27,98.84,16560.0,95.0532,95.5559,94.9952,95.5462,16560.0
2025-03-27 13:00:00,98.84,99.16,98.58,98.94,22211.0,95.5462,95.8555,95.2949,95.6429,22211.0
2025-03-27 13:30:00,98.91,99.07,98.71,98.8,16940.0,95.6139,95.7685,95.4205,95.5075,16940.0
2025-03-27 14:00:00,98.85,98.99,98.84,98.87,9874.0,95.5559,95.6912,95.5462,95.5752,9874.0
2025-03-27 14:30:00,98.92,98.93,98.54,98.78,15856.0,95.6235,95.6332,95.2562,95.4882,15856.0
2025-03-27 15:00:00,98.78,99.23,98.68,99.16,18066.0,95.4882,95.9232,95.3915,95.8555,18066.0
2025-03-27 15:30:00,99.13,99.46,99.1,99.18,80421.0,95.8265,96.1456,95.7975,95.8749,80421.0
2025-03-28 09:30:00,99.03,99.65,98.52,99.29,4771.0,95.7299,96.3292,95.2369,95.9812,4771.0
2025-03-28 10:00:00,99.43,99.43,98.63,98.72,5663.0,96.1166,96.1166,95.3432,95.4302,5663.0
2025-03-28 10:30:00,98.75,98.81,98.45,98.67,8667.0,95.4592,95.5172,95.1692,95.3819,8667.0
2025-03-28 11:00:00,98.74,99.2,98.69,99.09,30524.0,95.4495,95.8942,95.4012,95.7879,30524.0
2025-03-28 11:30:00,99.04,99.16,98.88,98.88,5188.0,95.7395,95.8555,95.5849,95.5849,5188.0
2025-03-28 12:00:00,98.9,99.07,98.84,99.03,11456.0,95.6042,95.7685,95.5462,95.7299,11456.0
2025-03-28 12:30:00,99.03,99.17,98.94,99.02,41158.0,95.7299,95.8652,95.6429,95.7202,41158.0
2025-03-28 13:00:00,99.0,99.0,98.67,98.82,19375.0,95.7009,95.7009,95.3819,95.5269,19375.0
2025-03-28 13:30:00,98.86,99.95,98.83,99.95,46798.0,95.5655,96.6192,95.5365,96.6192,46798.0
2025-03-28 14:00:00,99.92,99.92,99.63,99.7,20452.0,96.5902,96.5902,96.3099,96.3776,20452.0
2025-03-28 14:30:00,99.72,100.26,99.72,100.26,16771.0,96.3969,96.9189,96.3969,96.9189,16771.0
2025-03-28 15:00:00,100.2,100.39,100.19,100.28,16402.0,96.8609,97.0446,96.8512,96.9382,16402.0
2025-03-28 15:30:00,100.26,100.47,100.14,100.14,54116.0,96.9189,97.1219,96.8029,96.8029,54116.0
2025-03-31 09:30:00,99.26,100.42,99.17,99.84,31044.0,95.9522,97.0736,95.8652,96.5129,31044.0
2025-03-31 10:00:00,99.8,99.9,99.38,99.67,14989.0,96.4742,96.5709,96.0682,96.3486,14989.0
2025-03-31 10:30:00,99.79,99.92,99.04,99.21,23024.0,96.4646,96.5902,95.7395,95.9039,23024.0
2025-03-31 11:00:00,99.26,99.49,98.88,98.89,45793.0,95.9522,96.1746,95.5849,95.5945,45793.0
2025-03-31 11:30:00,98.98,99.04,98.1,98.1,9661.0,95.6815,95.7395,94.8309,94.8309,9661.0
2025-03-31 12:00:00,98.2,98.53,98.01,98.33,15048.0,94.9275,95.2465,94.7439,95.0532,15048.0
2025-03-31 12:30:00,98.31,98.67,98.31,98.59,13323.0,95.0339,95.3819,95.0339,95.3045,13323.0
2025-03-31 13:00:00,98.61,98.61,98.03,98.11,6875.0,95.3239,95.3239,94.7632,94.8405,6875.0
2025-03-31 13:30:00,98.18,98.27,97.85,97.85,9748.0,94.9082,94.9952,94.5892,94.5892,9748.0
2025-03-31 14:00:00,97.95,98.11,97.7,97.73,11094.0,94.6859,94.8405,94.4442,94.4732,11094.0
2025-03-31 14:30:00,97.78,98.0,97.63,97.64,11853.0,94.5215,94.7342,94.3765,94.3862,11853.0
2025-03-31 15:00:00,97.71,98.06,97.68,98.01,10092.0,94.4539,94.7922,94.4249,94.7439,10092.0
2025-03-31 15:30:00,98.01,98.02,97.48,97.57,62872.0,94.7439,94.7535,94.2315,94.3185,62872.0
2025-04-01 09:30:00,97.83,97.83,97.08,97.29,10074.0,94.5699,94.5699,93.8449,94.0479,10074.0
2025-04-01 10:00:00,97.13,97.45,96.88,97.22,7639.0,93.8932,94.2025,93.6515,93.9802,7639.0
2025-04-01 10:30:00,97.36,97.85,97.33,97.84,9683.0,94.1155,94.5892,94.0865,94.5795,9683.0
2025-04-01 11:00:00,97.82,97.87,97.1,97.52,15332.0,94.5602,94.6085,93.8642,94.2702,15332.0
2025-04-01 11:30:00,97.48,98.06,97.41,97.95,17561.0,94.2315,94.7922,94.1639,94.6859,17561.0
2025-04-01 12:00:00,97.95,98.01,97.82,97.88,8666.0,94.6859,94.7439,94.5602,94.6182,8666.0
2025-04-01 12:30:00,97.94,98.85,97.93,98.62,18200.0,94.6762,95.5559,94.6665,95.3335,18200.0
2025-04-01 13:00:00,98.68,98.98,98.68,98.84,4543.0,95.3915,95.6815,95.3915,95.5462,4543.0
2025-04-01 13:30:00,98.8,99.24,98.77,99.02,5073.0,95.5075,95.9329,95.4785,95.7202,5073.0
2025-04-01 14:00:00,99.03,99.46,98.91,99.26,9704.0,95.7299,96.1456,95.6139,95.9522,9704.0
2025-04-01 14:30:00,99.26,99.29,98.96,99.29,16237.0,95.9522,95.9812,95.6622,95.9812,16237.0
2025-04-01 15:00:00,99.25,99.96,99.14,99.96,27593.0,95.9425,96.6289,95.8362,96.6289,27593.0
2025-04-01 15:30:00,99.96,100.34,99.87,100.18,62424.0,96.6289,96.9962,96.5419,96.8416,62424.0
2025-04-02 09:30:00,100.05,100.11,99.55,99.96,2067.0,96.7159,96.7739,96.2326,96.6289,2067.0
2025-04-02 10:00:00,100.04,100.13,99.46,99.46,5888.0,96.7062,96.7932,96.1456,96.1456,5888.0
2025-04-02 10:30:00,99.57,99.73,98.76,99.65,8142.0,96.2519,96.4066,95.4689,96.3292,8142.0
2025-04-02 11:00:00,99.55,99.55,99.25,99.37,7687.0,96.2326,96.2326,95.9425,96.0585,7687.0
2025-04-02 11:30:00,99.45,99.5,99.16,99.23,2258.0,96.1359,96.1842,95.8555,95.9232,2258.0
2025-04-02 12:00:00,99.27,99.66,99.24,99.59,10429.0,95.9619,96.3389,95.9329,96.2712,10429.0
2025-04-02 12:30:00,99.67,100.03,99.53,99.79,14915.0,96.3486,96.6966,96.2132,96.4646,14915.0
2025-04-02 13:00:00,99.79,99.85,99.64,99.7,9695.0,96.4646,96.5226,96.3196,96.3776,9695.0
2025-04-02 13:30:00,99.69,99.72,99.34,99.41,8409.0,96.3679,96.3969,96.0295,96.0972,8409.0
2025-04-02 14:00:00,99.44,99.54,99.41,99.49,9354.0,96.1262,96.2229,96.0972,96.1746,9354.0
2025-04-02 14:30:00,99.48,99.87,99.48,99.5,17499.0,96.1649,96.5419,96.1649,96.1842,17499.0
2025-04-02 15:00:00,99.58,99.82,99.4,99.77,7839.0,96.2616,96.4936,96.0875,96.4452,7839.0
2025-04-02 15:30:00,99.75,100.26,99.7,99.93,68760.0,96.4259,96.9189,96.3776,96.5999,68760.0
2025-04-03 09:30:00,99.9,104.81,99.9,104.14,27971.0,96.5709,101.3173,96.5709,100.6696,27971.0
2025-04-03 10:00:00,104.03,104.61,103.52,104.61,55011.0,100.5633,101.1239,100.0703,101.1239,55011.0
2025-04-03 10:30:00,104.64,105.11,103.81,103.82,34775.0,101.1529,101.6073,100.3506,100.3603,34775.0
2025-04-03 11:00:00,103.83,104.18,103.22,103.49,30040.0,100.3699,100.7083,99.7803,100.0413,30040.0
2025-04-03 11:30:00,103.51,103.68,103.17,103.63,27542.0,100.0606,100.2249,99.7319,100.1766,27542.0
2025-04-03 12:00:00,103.6,104.22,103.53,103.63,32205.0,100.1476,100.7469,100.0799,100.1766,32205.0
2025-04-03 12:30:00,103.62,103.76,102.98,102.98,22757.0,100.1669,100.3023,99.5482,99.5482,22757.0
2025-04-03 13:00:00,103.11,103.11,101.76,101.78,14599.0,99.6739,99.6739,98.3689,98.3882,14599.0
2025-04-03 13:30:00,101.87,101.87,101.44,101.45,31820.0,98.4752,98.4752,98.0596,98.0692,31820.0
2025-04-03 14:00:00,101.48,101.78,100.95,101.53,47659.0,98.0982,98.3882,97.5859,98.1466,47659.0
2025-04-03 14:30:00,101.46,101.89,101.35,101.87,35714.0,98.0789,98.4946,97.9726,98.4752,35714.0
2025-04-03 15:00:00,101.86,102.76,101.83,102.06,51041.0,98.4656,99.3356,98.4366,98.6589,51041.0
2025-04-03 15:30:00,102.11,102.16,101.33,101.44,116938.0,98.7072,98.7556,97.9532,98.0596,116938.0
2025-04-04 09:30:00,98.91,100.52,98.91,99.13,36914.0,95.6139,97.1702,95.6139,95.8265,36914.0
2025-04-04 10:00:00,99.03,99.11,98.06,98.43,20672.0,95.7299,95.8072,94.7922,95.1499,20672.0
2025-04-04 10:30:00,98.53,98.54,97.42,98.26,53849.0,95.2465,95.2562,94.1735,94.9855,53849.0
2025-04-04 11:00:00,98.18,99.13,98.06,98.07,54659.0,94.9082,95.8265,94.7922,94.8019,54659.0
2025-04-04 11:30:00,98.23,99.04,98.23,98.43,38528.0,94.9565,95.7395,94.9565,95.1499,38528.0
2025-04-04 12:00:00,98.46,98.61,98.14,98.37,31163.0,95.1789,95.3239,94.8695,95.0919,31163.0
2025-04-04 12:30:00,98.4,98.52,98.21,98.44,33836.0,95.1209,95.2369,94.9372,95.1595,33836.0
2025-04-04 13:00:00,98.4,98.59,98.03,98.4,23477.0,95.1209,95.3045,94.7632,95.1209,23477.0
2025-04-04 13:30:00,98.37,98.53,98.08,98.32,27882.0,95.0919,95.2465,94.8115,95.0435,27882.0
2025-04-04 14:00:00,98.4,98.41,97.23,97.37,23821.0,95.1209,95.1305,93.9899,94.1252,23821.0
2025-04-04 14:30:00,97.48,97.48,96.83,97.01,35480.0,94.2315,94.2315,93.6032,93.7772,35480.0
2025-04-04 15:00:00,97.0,97.15,96.51,97.03,50600.0,93.7675,93.9125,93.2939,93.7965,50600.0
2025-04-04 15:30:00,96.98,97.46,96.69,96.73,100509.0,93.7482,94.2122,93.4679,93.5065,100509.0
2025-04-07 09:30:00,95.86,95.86,92.73,94.08,26647.0,92.6655,92.6655,89.6398,90.9448,26647.0
2025-04-07 10:00:00,94.01,96.0,92.77,93.21,62507.0,90.8772,92.8009,89.6785,90.1038,62507.0
2025-04-07 10:30:00,93.23,94.97,92.95,94.73,61537.0,90.1232,91.8052,89.8525,91.5732,61537.0
2025-04-07 11:00:00,95.02,95.46,93.25,93.26,15036.0,91.8535,92.2788,90.1425,90.1522,15036.0
2025-04-07 11:30:00,93.26,94.38,93.26,93.8,25533.0,90.1522,91.2348,90.1522,90.6742,25533.0
2025-04-07 12:00:00,93.54,93.65,92.75,93.47,39649.0,90.4228,90.5292,89.6592,90.3552,39649.0
2025-04-07 12:30:00,93.42,93.85,91.75,92.02,27997.0,90.3068,90.7225,88.6925,88.9535,27997.0
2025-04-07 13:00:00,92.27,93.7,92.22,93.7,21760.0,89.1952,90.5775,89.1468,90.5775,21760.0
2025-04-07 13:30:00,93.7,93.87,93.31,93.42,55619.0,90.5775,90.7418,90.2005,90.3068,55619.0
2025-04-07 14:00:00,93.34,93.37,92.11,92.26,40094.0,90.2295,90.2585,89.0405,89.1855,40094.0
2025-04-07 14:30:00,92.27,92.82,92.19,92.4,20975.0,89.1952,89.7268,89.1178,89.3208,20975.0
2025-04-07 15:00:00,92.32,92.8,92.27,92.44,45464.0,89.2435,89.7075,89.1952,89.3595,45464.0
2025-04-07 15:30:00,92.6,93.28,92.33,92.48,170969.0,89.5142,90.1715,89.2532,89.3982,170969.0
2025-04-08 09:30:00,95.0,95.0,94.05,94.95,10914.0,91.8342,91.8342,90.9158,91.7858,10914.0
2025-04-08 10:00:00,94.99,95.08,94.58,95.03,36365.0,91.8245,91.9115,91.4282,91.8632,36365.0
2025-04-08 10:30:00,94.99,95.21,94.84,94.92,12683.0,91.8245,92.0372,91.6795,91.7568,12683.0
2025-04-08 11:00:00,95.0,95.11,94.34,94.54,16625.0,91.8342,91.9405,91.1962,91.3895,16625.0
2025-04-08 11:30:00,94.68,95.68,94.6,95.21,26706.0,91.5248,92.4915,91.4475,92.0372,26706.0
2025-04-08 12:00:00,95.27,95.27,93.94,94.35,18869.0,92.0952,92.0952,90.8095,91.2058,18869.0
2025-04-08 12:30:00,94.4,94.6,93.63,93.65,16552.0,91.2542,91.4475,90.5098,90.5292,16552.0
2025-04-08 13:00:00,93.69,93.7,92.88,93.03,10888.0,90.5678,90.5775,89.7848,89.9298,10888.0
2025-04-08 13:30:00,92.93,93.92,92.88,93.92,20253.0,89.8332,90.7902,89.7848,90.7902,20253.0
2025-04-08 14:00:00,93.84,93.84,93.35,93.39,16110.0,90.7128,90.7128,90.2392,90.2778,16110.0
2025-04-08 14:30:00,93.42,94.0,93.42,93.72,22838.0,90.3068,90.8675,90.3068,90.5968,22838.0
2025-04-08 15:00:00,93.77,93.84,93.22,93.58,41621.0,90.6452,90.7128,90.1135,90.4615,41621.0
2025-04-08 15:30:00,93.58,93.58,92.65,93.31,108428.0,90.4615,90.4615,89.5625,90.2005,108428.0
2025-04-09 09:30:00,92.0,92.54,91.76,92.17,234187.0,88.9342,89.4562,88.7021,89.0985,234187.0
2025-04-09 10:00:00,92.25,92.92,92.01,92.39,66269.0,89.1758,89.8235,88.9438,89.3112,66269.0
2025-04-09 10:30:00,92.45,92.99,92.02,92.04,39130.0,89.3692,89.8912,88.9535,88.9728,39130.0
2025-04-09 11:00:00,92.18,92.9,92.02,92.74,81506.0,89.1082,89.8042,88.9535,89.6495,81506.0
2025-04-09 11:30:00,92.67,92.87,92.33,92.57,61637.0,89.5818,89.7752,89.2532,89.4852,61637.0
2025-04-09 12:00:00,92.56,93.15,92.49,93.06,37776.0,89.4755,90.0458,89.4078,89.9588,37776.0
2025-04-09 12:30:00,92.98,93.15,92.91,92.91,69562.0,89.8815,90.0458,89.8138,89.8138,69562.0
2025-04-09 13:00:00,92.93,96.02,92.91,95.21,75229.0,89.8332,92.8202,89.8138,92.0372,75229.0
2025-04-09 13:30:00,95.23,97.44,95.04,97.44,74101.0,92.0565,94.1929,91.8728,94.1929,74101.0
2025-04-09 14:00:00,97.45,97.48,96.43,96.99,58108.0,94.2025,94.2315,93.2165,93.7579,58108.0
2025-04-09 14:30:00,97.07,97.07,95.98,96.07,47530.0,93.8352,93.8352,92.7815,92.8685,47530.0
2025-04-09 15:00:00,96.01,97.42,95.85,97.13,74960.0,92.8105,94.1735,92.6559,93.8932,74960.0
2025-04-09 15:30:00,97.13,98.3,96.87,97.63,199057.0,93.8932,95.0242,93.6419,94.3765,199057.0
2025-04-10 09:30:00,94.0,97.88,94.0,97.53,61389.0,90.8675,94.6182,90.8675,94.2799,61389.0
2025-04-10 10:00:00,97.65,98.15,97.21,97.43,70467.0,94.3959,94.8792,93.9705,94.1832,70467.0
2025-04-10 10:30:00,97.41,97.86,97.4,97.68,31518.0,94.1639,94.5989,94.1542,94.4249,31518.0
2025-04-10 11:00:00,97.53,97.56,96.39,96.5,44667.0,94.2799,94.3089,93.1779,93.2842,44667.0
2025-04-10 11:30:00,96.51,96.83,96.15,96.31,78209.0,93.2939,93.6032,92.9459,93.1005,78209.0
2025-04-10 12:00:00,96.23,96.23,95.41,95.78,49539.0,93.0232,93.0232,92.2305,92.5882,49539.0
2025-04-10 12:30:00,95.84,96.62,95.84,96.28,56200.0,92.6462,93.4002,92.6462,93.0715,56200.0
2025-04-10 13:00:00,96.45,96.6,95.59,96.53,35977.0,93.2359,93.3809,92.4045,93.3132,35977.0
2025-04-10 13:30:00,96.4,97.12,96.35,96.69,65548.0,93.1875,93.8835,93.1392,93.4679,65548.0
2025-04-10 14:00:00,96.63,97.49,96.44,97.1,75775.0,93.4099,94.2412,93.2262,93.8642,75775.0
2025-04-10 14:30:00,97.15,97.27,96.71,97.0,17709.0,93.9125,94.0285,93.4872,93.7675,17709.0
2025-04-10 15:00:00,96.94,97.15,96.66,96.66,34326.0,93.7095,93.9125,93.4389,93.4389,34326.0
2025-04-10 15:30:00,96.76,96.86,95.78,96.72,120946.0,93.5355,93.6322,92.5882,93.4969,120946.0
2025-04-11 09:30:00,97.51,97.83,96.69,97.35,41655.0,94.2605,94.5699,93.4679,94.1059,41655.0
2025-04-11 10:00:00,97.5,98.28,96.92,96.93,36869.0,94.2509,95.0049,93.6902,93.6999,36869.0
2025-04-11 10:30:00,96.94,97.89,96.75,97.84,47583.0,93.7095,94.6279,93.5259,94.5795,47583.0
2025-04-11 11:00:00,97.88,98.12,97.38,97.56,16167.0,94.6182,94.8502,94.1349,94.3089,16167.0
2025-04-11 11:30:00,97.51,97.81,97.45,97.58,27531.0,94.2605,94.5505,94.2025,94.3282,27531.0
2025-04-11 12:00:00,97.62,97.97,97.55,97.94,19364.0,94.3669,94.7052,94.2992,94.6762,19364.0
2025-04-11 12:30:00,98.06,98.25,97.84,97.9,9953.0,94.7922,94.9759,94.5795,94.6375,9953.0
2025-04-11 13:00:00,97.87,98.06,97.31,97.48,23071.0,94.6085,94.7922,94.0672,94.2315,23071.0
2025-04-11 13:30:00,97.52,98.32,97.23,98.28,48567.0,94.2702,95.0435,93.9899,95.0049,48567.0
2025-04-11 14:00:00,98.28,98.58,98.08,98.24,64080.0,95.0049,95.2949,94.8115,94.9662,64080.0
2025-04-11 14:30:00,98.32,98.68,98.24,98.32,10745.0,95.0435,95.3915,94.9662,95.0435,10745.0
2025-04-11 15:00:00,98.28,98.9,98.28,98.53,11630.0,95.0049,95.6042,95.0049,95.2465,11630.0
2025-04-11 15:30:00,98.45,98.53,98.09,98.35,44524.0,95.1692,95.2465,94.8212,95.0725,44524.0
2025-04-14 09:30:00,99.81,101.0,99.64,100.8,15146.0,96.4839,97.6342,96.3196,97.4409,15146.0
2025-04-14 10:00:00,100.81,101.11,100.11,100.31,26879.0,97.4506,97.7406,96.7739,96.9672,26879.0
2025-04-14 10:30:00,100.31,100.34,98.97,99.1,34577.0,96.9672,96.9962,95.6719,95.7975,34577.0
2025-04-14 11:00:00,99.1,99.31,98.77,99.11,23346.0,95.7975,96.0005,95.4785,95.8072,23346.0
2025-04-14 11:30:00,99.11,99.22,98.28,98.28,28630.0,95.8072,95.9135,95.0049,95.0049,28630.0
2025-04-14 12:00:00,98.23,98.78,98.16,98.63,15442.0,94.9565,95.4882,94.8889,95.3432,15442.0
2025-04-14 12:30:00,98.63,99.07,98.56,98.86,16546.0,95.3432,95.7685,95.2755,95.5655,16546.0
2025-04-14 13:00:00,98.84,99.4,98.6,99.01,32659.0,95.5462,96.0875,95.3142,95.7105,32659.0
2025-04-14 13:30:00,99.01,99.43,98.96,99.42,30886.0,95.7105,96.1166,95.6622,96.1069,30886.0
2025-04-14 14:00:00,99.43,100.03,99.33,99.89,34753.0,96.1166,96.6966,96.0199,96.5612,34753.0
2025-04-14 14:30:00,99.89,100.25,99.88,100.06,23101.0,96.5612,96.9092,96.5516,96.7256,23101.0
2025-04-14 15:00:00,100.05,100.32,99.84,100.09,18991.0,96.7159,96.9769,96.5129,96.7546,18991.0
2025-04-14 15:30:00,100.09,100.45,99.8,100.18,80242.0,96.7546,97.1026,96.4742,96.8416,80242.0
2025-04-15 09:30:00,99.94,101.37,99.94,100.88,25259.0,96.6096,97.9919,96.6096,97.5182,25259.0
2025-04-15 10:00:00,100.93,101.45,100.84,101.45,26978.0,97.5666,98.0692,97.4796,98.0692,26978.0
2025-04-15 10:30:00,101.45,101.96,101.32,101.93,48230.0,98.0692,98.5622,97.9436,98.5332,48230.0
2025-04-15 11:00:00,101.84,102.22,101.65,101.99,14124.0,98.4462,98.8136,98.2626,98.5912,14124.0
2025-04-15 11:30:00,101.93,102.38,101.7,102.26,11005.0,98.5332,98.9682,98.3109,98.8522,11005.0
2025-04-15 12:00:00,102.45,102.54,101.58,101.69,14120.0,99.0359,99.1229,98.1949,98.3012,14120.0
2025-04-15 12:30:00,101.78,101.89,101.62,101.78,4978.0,98.3882,98.4946,98.2336,98.3882,4978.0
2025-04-15 13:00:00,101.73,101.9,101.6,101.77,14674.0,98.3399,98.5042,98.2142,98.3786,14674.0
2025-04-15 13:30:00,101.76,101.89,101.58,101.68,16719.0,98.3689,98.4946,98.1949,98.2916,16719.0
2025-04-15 14:00:00,101.71,101.88,101.55,101.88,39493.0,98.3206,98.4849,98.1659,98.4849,39493.0
2025-04-15 14:30:00,101.89,102.18,101.78,101.9,30747.0,98.4946,98.7749,98.3882,98.5042,30747.0
2025-04-15 15:00:00,101.9,102.24,101.84,102.0,18910.0,98.5042,98.8329,98.4462,98.6009,18910.0
2025-04-15 15:30:00,101.98,102.16,101.46,101.55,113607.0,98.5816,98.7556,98.0789,98.1659,113607.0
2025-04-16 09:30:00,102.17,102.61,101.48,102.37,10335.0,98.7652,99.1906,98.0982,98.9586,10335.0
2025-04-16 10:00:00,102.44,103.17,102.44,103.04,36583.0,99.0262,99.7319,99.0262,99.6062,36583.0
2025-04-16 10:30:00,103.03,103.38,102.89,103.19,45535.0,99.5966,99.9349,99.4612,99.7513,45535.0
2025-04-16 11:00:00,103.18,103.55,102.99,103.55,14691.0,99.7416,100.0993,99.5579,100.0993,14691.0
2025-04-16 11:30:00,103.51,103.67,103.37,103.4,30964.0,100.0606,100.2153,99.9253,99.9543,30964.0
2025-04-16 12:00:00,103.38,103.8,103.37,103.55,10991.0,99.9349,100.3409,99.9253,100.0993,10991.0
2025-04-16 12:30:00,103.55,103.63,103.33,103.49,13451.0,100.0993,100.1766,99.8866,100.0413,13451.0
2025-04-16 13:00:00,103.53,103.78,103.49,103.63,15483.0,100.0799,100.3216,100.0413,100.1766,15483.0
2025-04-16 13:30:00,103.45,103.69,103.25,103.29,38429.0,100.0026,100.2346,99.8093,99.8479,38429.0
2025-04-16 14:00:00,103.25,103.7,103.25,103.59,128254.0,99.8093,100.2443,99.8093,100.1379,128254.0
2025-04-16 14:30:00,103.54,103.7,103.43,103.48,17857.0,100.0896,100.2443,99.9833,100.0316,17857.0
2025-04-16 15:00:00,103.42,103.64,103.35,103.53,56822.0,99.9736,100.1863,99.9059,100.0799,56822.0
2025-04-16 15:30:00,103.56,104.05,103.55,103.76,76056.0,100.1089,100.5826,100.0993,100.3023,76056.0
2025-04-17 09:30:00,104.12,104.7,104.12,104.7,4126.0,100.6503,101.2109,100.6503,101.2109,4126.0
2025-04-17 10:00:00,104.79,105.0,104.28,104.7,41495.0,101.2979,101.5009,100.8049,101.2109,41495.0
2025-04-17 10:30:00,104.63,104.72,104.43,104.62,10548.0,101.1433,101.2303,100.9499,101.1336,10548.0
2025-04-17 11:00:00,104.59,105.45,104.58,105.42,6443.0,101.1046,101.9359,101.0949,101.9069,6443.0
2025-04-17 11:30:00,105.39,105.66,105.17,105.39,8339.0,101.8779,102.1389,101.6653,101.8779,8339.0
2025-04-17 12:00:00,105.37,105.69,105.16,105.68,4448.0,101.8586,102.1679,101.6556,102.1583,4448.0
2025-04-17 12:30:00,105.52,106.16,105.35,106.16,15006.0,102.0036,102.6223,101.8393,102.6223,15006.0
2025-04-17 13:00:00,106.02,106.36,105.57,105.69,8156.0,102.4869,102.8156,102.0519,102.1679,8156.0
2025-04-17 13:30:00,105.69,105.93,105.6,105.79,10849.0,102.1679,102.3999,102.0809,102.2646,10849.0
2025-04-17 14:00:00,105.92,106.15,105.75,106.09,7896.0,102.3903,102.6126,102.2259,102.5546,7896.0
2025-04-17 14:30:00,106.09,106.59,106.06,106.3,9153.0,102.5546,103.0379,102.5256,102.7576,9153.0
2025-04-17 15:00:00,106.21,106.21,105.59,105.69,6316.0,102.6706,102.6706,102.0713,102.1679,6316.0
2025-04-17 15:30:00,105.7,105.89,105.54,105.87,80755.0,102.1776,102.3613,102.0229,102.3419,80755.0
2025-04-21 09:30:00,106.31,106.75,105.48,105.48,12251.0,102.7673,103.1926,101.9649,101.9649,12251.0
2025-04-21 10:00:00,105.43,105.64,105.12,105.26,21941.0,101.9166,102.1196,101.6169,101.7523,21941.0
2025-04-21 10:30:00,105.26,105.47,105.02,105.16,85600.0,101.7523,101.9553,101.5203,101.6556,85600.0
2025-04-21 11:00:00,105.16,105.18,104.66,104.83,17965.0,101.6556,101.6749,101.1723,101.3366,17965.0
2025-04-21 11:30:00,104.83,105.04,104.38,104.6,19787.0,101.3366,101.5396,100.9016,101.1143,19787.0
2025-04-21 12:00:00,104.7,104.81,104.3,104.41,74171.0,101.2109,101.3173,100.8243,100.9306,74171.0
2025-04-21 12:30:00,104.41,104.53,103.94,103.94,11396.0,100.9306,101.0466,100.4763,100.4763,11396.0
2025-04-21 13:00:00,104.0,104.0,103.38,103.66,12197.0,100.5343,100.5343,99.9349,100.2056,12197.0
2025-04-21 13:30:00,103.7,103.74,103.26,103.59,20221.0,100.2443,100.2829,99.8189,100.1379,20221.0
2025-04-21 14:00:00,103.53,103.65,103.14,103.15,25474.0,100.0799,100.1959,99.7029,99.7126,25474.0
2025-04-21 14:30:00,103.18,103.55,102.96,103.38,15982.0,99.7416,100.0993,99.5289,99.9349,15982.0
2025-04-21 15:00:00,103.41,103.89,103.35,103.85,13493.0,99.9639,100.4279,99.9059,100.3893,13493.0
2025-04-21 15:30:00,103.92,104.7,103.86,104.58,50633.0,100.4569,101.2109,100.3989,101.0949,50633.0
2025-04-22 09:30:00,105.68,106.35,105.05,105.64,13492.0,102.1583,102.8059,101.5493,102.1196,13492.0
2025-04-22 10:00:00,105.59,105.65,105.04,105.23,45794.0,102.0713,102.1293,101.5396,101.7233,45794.0
2025-04-22 10:30:00,105.23,106.17,105.19,106.09,28086.0,101.7233,102.6319,101.6846,102.5546,28086.0
2025-04-22 11:00:00,106.12,106.63,106.01,106.63,115950.0,102.5836,103.0766,102.4773,103.0766,115950.0
2025-04-22 11:30:00,106.62,106.75,106.22,106.48,21976.0,103.0669,103.1926,102.6803,102.9316,21976.0
2025-04-22 12:00:00,106.59,106.81,106.24,106.61,84960.0,103.0379,103.2506,102.6996,103.0573,84960.0
2025-04-22 12:30:00,106.64,106.71,106.14,106.47,29830.0,103.0863,103.1539,102.6029,102.9219,29830.0
2025-04-22 13:00:00,106.48,106.55,105.9,105.9,21014.0,102.9316,102.9993,102.3709,102.3709,21014.0
2025-04-22 13:30:00,105.91,106.02,105.59,105.68,20306.0,102.3806,102.4869,102.0713,102.1583,20306.0
2025-04-22 14:00:00,105.71,106.21,105.68,106.02,34096.0,102.1873,102.6706,102.1583,102.4869,34096.0
2025-04-22 14:30:00,106.02,106.06,105.8,105.94,27938.0,102.4869,102.5256,102.2743,102.4096,27938.0
2025-04-22 15:00:00,105.93,106.07,105.78,105.83,45265.0,102.3999,102.5353,102.2549,102.3033,45265.0
2025-04-22 15:30:00,105.83,106.25,105.66,106.25,176066.0,102.3033,102.7093,102.1389,102.7093,176066.0
2025-04-23 09:30:00,106.32,107.37,106.17,106.41,45987.0,102.7769,103.792,102.6319,102.8639,45987.0
2025-04-23 10:00:00,106.4,107.06,106.1,106.72,129599.0,102.8543,103.4923,102.5643,103.1636,129599.0
2025-04-23 10:30:00,106.65,106.72,106.1,106.42,59138.0,103.0959,103.1636,102.5643,102.8736,59138.0
2025-04-23 11:00:00,106.44,106.44,105.65,105.8,52551.0,102.8929,102.8929,102.1293,102.2743,52551.0
2025-04-23 11:30:00,105.8,106.25,105.79,105.97,418090.0,102.2743,102.7093,102.2646,102.4386,418090.0
2025-04-23 12:00:00,105.95,106.39,105.75,106.32,73953.0,102.4193,102.8446,102.2259,102.7769,73953.0
2025-04-23 12:30:00,106.28,106.44,106.18,106.28,6344.0,102.7383,102.8929,102.6416,102.7383,6344.0
2025-04-23 13:00:00,106.18,106.54,106.15,106.32,21956.0,102.6416,102.9896,102.6126,102.7769,21956.0
2025-04-23 13:30:00,106.37,106.56,106.26,106.52,57838.0,102.8253,103.0089,102.7189,102.9703,57838.0
2025-04-23 14:00:00,106.51,106.83,106.39,106.41,34531.0,102.9606,103.2699,102.8446,102.8639,34531.0
2025-04-23 14:30:00,106.34,106.57,105.98,106.32,39705.0,102.7963,103.0186,102.4483,102.7769,39705.0
2025-04-23 15:00:00,106.25,106.62,106.16,106.6,11755.0,102.7093,103.0669,102.6223,103.0476,11755.0
2025-04-23 15:30:00,106.56,106.62,105.95,106.25,184351.0,103.0089,103.0669,102.4193,102.7093,184351.0
2025-04-24 09:30:00,104.71,106.19,103.51,106.08,40994.0,104.71,106.19,103.51,106.08,40994.0
2025-04-24 10:00:00,106.08,106.48,105.62,105.82,25112.0,106.08,106.48,105.62,105.82,25112.0
2025-04-24 10:30:00,105.96,105.96,105.58,105.85,77630.0,105.96,105.96,105.58,105.85,77630.0
2025-04-24 11:00:00,105.87,106.22,105.71,105.85,78244.0,105.87,106.22,105.71,105.85,78244.0
2025-04-24 11:30:00,105.86,106.18,105.76,106.06,89665.0,105.86,106.18,105.76,106.06,89665.0
2025-04-24 12:00:00,106.18,107.31,106.18,107.09,22414.0,106.18,107.31,106.18,107.09,22414.0
2025-04-24 12:30:00,107.19,107.4,106.58,107.09,28843.0,107.19,107.4,106.58,107.09,28843.0
2025-04-24 13:00:00,106.99,107.15,106.74,106.9,21637.0,106.99,107.15,106.74,106.9,21637.0
2025-04-24 13:30:00,106.86,107.32,106.82,107.06,12420.0,106.86,107.32,106.82,107.06,12420.0
2025-04-24 14:00:00,107.02,107.28,106.49,106.54,43733.0,107.02,107.28,106.49,106.54,43733.0
2025-04-24 14:30:00,106.53,106.82,106.28,106.56,83839.0,106.53,106.82,106.28,106.56,83839.0
2025-04-24 15:00:00,106.55,106.83,106.16,106.2,57916.0,106.55,106.83,106.16,106.2,57916.0
2025-04-24 15:30:00,106.2,106.57,105.89,105.97,99074.0,106.2,106.57,105.89,105.97,99074.0
2025-04-25 09:30:00,105.49,106.61,101.88,105.94,21030.0,105.49,106.61,101.88,105.94,21030.0
2025-04-25 10:00:00,105.94,105.96,105.23,105.65,11329.0,105.94,105.96,105.23,105.65,11329.0
2025-04-25 10:30:00,105.68,106.0,105.64,105.94,27733.0,105.68,106.0,105.64,105.94,27733.0
2025-04-25 11:00:00,105.99,106.11,105.63,105.75,86363.0,105.99,106.11,105.63,105.75,86363.0
2025-04-25 11:30:00,105.76,105.84,105.7,105.78,14795.0,105.76,105.84,105.7,105.78,14795.0
2025-04-25 12:00:00,105.75,105.92,105.51,105.89,26899.0,105.75,105.92,105.51,105.89,26899.0
2025-04-25 12:30:00,105.94,106.12,105.76,105.86,13107.0,105.94,106.12,105.76,105.86,13107.0
2025-04-25 13:00:00,105.88,106.0,105.67,105.89,39935.0,105.88,106.0,105.67,105.89,39935.0
2025-04-25 13:30:00,105.93,106.0,105.36,105.42,83102.0,105.93,106.0,105.36,105.42,83102.0
2025-04-25 14:00:00,105.44,106.35,105.44,106.16,16902.0,105.44,106.35,105.44,106.16,16902.0
2025-04-25 14:30:00,106.11,106.23,105.88,106.03,7096.0,106.11,106.23,105.88,106.03,7096.0
2025-04-25 15:00:00,106.08,106.52,106.07,106.36,18296.0,106.08,106.52,106.07,106.36,18296.0
2025-04-25 15:30:00,106.37,106.8,105.97,106.49,69948.0,106.37,106.8,105.97,106.49,69948.0
2025-04-28 09:30:00,105.48,107.32,104.17,106.09,32207.0,105.48,107.32,104.17,106.09,32207.0
2025-04-28 10:00:00,106.07,106.07,104.97,105.42,53920.0,106.07,106.07,104.97,105.42,53920.0
2025-04-28 10:30:00,105.48,106.06,105.46,105.9,49580.0,105.48,106.06,105.46,105.9,49580.0
2025-04-28 11:00:00,105.91,106.48,105.9,106.48,52636.0,105.91,106.48,105.9,106.48,52636.0
2025-04-28 11:30:00,106.48,106.93,106.31,106.9,27779.0,106.48,106.93,106.31,106.9,27779.0
2025-04-28 12:00:00,106.87,107.42,106.86,107.23,19779.0,106.87,107.42,106.86,107.23,19779.0
2025-04-28 12:30:00,107.2,107.67,107.1,107.44,23963.0,107.2,107.67,107.1,107.44,23963.0
2025-04-28 13:00:00,107.47,107.63,106.64,106.64,30441.0,107.47,107.63,106.64,106.64,30441.0
2025-04-28 13:30:00,106.53,107.41,106.53,107.11,24358.0,106.53,107.41,106.53,107.11,24358.0
2025-04-28 14:00:00,107.18,107.32,106.76,106.96,17483.0,107.18,107.32,106.76,106.96,17483.0
2025-04-28 14:30:00,107.03,107.22,106.29,106.36,21315.0,107.03,107.22,106.29,106.36,21315.0
2025-04-28 15:00:00,106.43,106.54,106.1,106.34,59086.0,106.43,106.54,106.1,106.34,59086.0
2025-04-28 15:30:00,106.36,106.52,105.92,106.34,170383.0,106.36,106.52,105.92,106.34,170383.0
2025-04-29 09:30:00,105.83,106.3,104.7,105.28,49970.0,105.83,106.3,104.7,105.28,49970.0
2025-04-29 10:00:00,105.43,106.04,104.99,106.04,28382.0,105.43,106.04,104.99,106.04,28382.0
2025-04-29 10:30:00,106.02,106.22,105.78,106.02,52557.0,106.02,106.22,105.78,106.02,52557.0
2025-04-29 11:00:00,106.01,106.25,105.89,105.97,11907.0,106.01,106.25,105.89,105.97,11907.0
2025-04-29 11:30:00,105.95,106.37,105.89,106.17,14689.0,105.95,106.37,105.89,106.17,14689.0
2025-04-29 12:00:00,106.07,106.31,105.97,106.06,19666.0,106.07,106.31,105.97,106.06,19666.0
2025-04-29 12:30:00,106.04,106.24,105.98,106.18,30074.0,106.04,106.24,105.98,106.18,30074.0
2025-04-29 13:00:00,106.19,106.48,106.06,106.28,49194.0,106.19,106.48,106.06,106.28,49194.0
2025-04-29 13:30:00,106.21,106.39,106.08,106.08,21906.0,106.21,106.39,106.08,106.08,21906.0
2025-04-29 14:00:00,106.08,106.14,105.64,105.88,64944.0,106.08,106.14,105.64,105.88,64944.0
2025-04-29 14:30:00,105.98,105.98,105.4,105.81,184503.0,105.98,105.98,105.4,105.81,184503.0
2025-04-29 15:00:00,105.77,106.04,105.2,105.25,136584.0,105.77,106.04,105.2,105.25,136584.0
2025-04-29 15:30:00,105.24,105.56,104.97,105.42,371576.0,105.24,105.56,104.97,105.42,371576.0
2025-04-30 09:30:00,107.0,107.0,104.56,105.0,73108.0,107.0,107.0,104.56,105.0,73108.0
2025-04-30 10:00:00,105.0,105.66,104.95,105.58,25805.0,105.0,105.66,104.95,105.58,25805.0
2025-04-30 10:30:00,105.61,105.99,105.29,105.85,27523.0,105.61,105.99,105.29,105.85,27523.0
2025-04-30 11:00:00,105.81,106.15,105.8,106.03,31469.0,105.81,106.15,105.8,106.03,31469.0
2025-04-30 11:30:00,106.04,106.2,105.52,105.57,34725.0,106.04,106.2,105.52,105.57,34725.0
2025-04-30 12:00:00,105.64,105.76,105.24,105.33,37038.0,105.64,105.76,105.24,105.33,37038.0
2025-04-30 12:30:00,105.34,105.42,104.72,104.73,41929.0,105.34,105.42,104.72,104.73,41929.0
2025-04-30 13:00:00,104.72,105.1,104.5,105.1,23485.0,104.72,105.1,104.5,105.1,23485.0
2025-04-30 13:30:00,105.08,105.1,104.75,104.83,21788.0,105.08,105.1,104.75,104.83,21788.0
2025-04-30 14:00:00,104.82,105.17,104.78,104.78,28746.0,104.82,105.17,104.78,104.78,28746.0
2025-04-30 14:30:00,104.86,104.98,104.54,104.73,24763.0,104.86,104.98,104.54,104.73,24763.0
2025-04-30 15:00:00,104.76,104.93,104.74,104.87,23205.0,104.76,104.93,104.74,104.87,23205.0
2025-04-30 15:30:00,104.9,105.53,104.82,105.23,125702.0,104.9,105.53,104.82,105.23,125702.0
2025-05-01 09:30:00,104.57,105.17,103.77,103.77,11084.0,104.57,105.17,103.77,103.77,11084.0
2025-05-01 10:00:00,103.7,104.03,103.46,103.64,9868.0,103.7,104.03,103.46,103.64,9868.0
2025-05-01 10:30:00,103.63,104.02,103.53,104.02,3458.0,103.63,104.02,103.53,104.02,3458.0
2025-05-01 11:00:00,103.86,103.89,103.2,103.3,14174.0,103.86,103.89,103.2,103.3,14174.0
2025-05-01 11:30:00,103.25,103.25,102.31,102.51,13638.0,103.25,103.25,102.31,102.51,13638.0
2025-05-01 12:00:00,102.56,102.56,101.88,101.88,7800.0,102.56,102.56,101.88,101.88,7800.0
2025-05-01 12:30:00,101.87,102.11,101.74,102.11,13178.0,101.87,102.11,101.74,102.11,13178.0
2025-05-01 13:00:00,102.1,102.26,101.81,101.93,17521.0,102.1,102.26,101.81,101.93,17521.0
2025-05-01 13:30:00,101.88,102.25,101.82,101.89,15789.0,101.88,102.25,101.82,101.89,15789.0
2025-05-01 14:00:00,101.88,102.35,101.76,102.35,25824.0,101.88,102.35,101.76,102.35,25824.0
2025-05-01 14:30:00,102.35,102.35,101.95,102.24,33206.0,102.35,102.35,101.95,102.24,33206.0
2025-05-01 15:00:00,102.34,102.56,102.34,102.49,4435.0,102.34,102.56,102.34,102.49,4435.0
2025-05-01 15:30:00,102.5,102.5,102.1,102.12,26792.0,102.5,102.5,102.1,102.12,26792.0
2025-05-02 09:30:00,102.92,103.49,102.41,102.46,4833.0,102.92,103.49,102.41,102.46,4833.0
2025-05-02 10:00:00,102.26,102.45,101.69,102.06,13975.0,102.26,102.45,101.69,102.06,13975.0
2025-05-02 10:30:00,102.06,102.38,101.3,101.31,14097.0,102.06,102.38,101.3,101.31,14097.0
2025-05-02 11:00:00,101.2,101.48,100.86,100.86,20369.0,101.2,101.48,100.86,100.86,20369.0
2025-05-02 11:30:00,100.9,100.94,100.56,100.79,16851.0,100.9,100.94,100.56,100.79,16851.0
2025-05-02 12:00:00,100.73,101.17,100.73,101.17,12002.0,100.73,101.17,100.73,101.17,12002.0
2025-05-02 12:30:00,101.16,101.49,101.16,101.36,8636.0,101.16,101.49,101.16,101.36,8636.0
2025-05-02 13:00:00,101.35,101.35,100.96,100.96,5526.0,101.35,101.35,100.96,100.96,5526.0
2025-05-02 13:30:00,101.0,101.08,100.7,100.75,9928.0,101.0,101.08,100.7,100.75,9928.0
2025-05-02 14:00:00,100.76,101.23,100.75,101.23,9202.0,100.76,101.23,100.75,101.23,9202.0
2025-05-02 14:30:00,101.33,101.4,100.99,101.06,4890.0,101.33,101.4,100.99,101.06,4890.0
2025-05-02 15:00:00,101.09,101.39,101.06,101.31,13199.0,101.09,101.39,101.06,101.31,13199.0
2025-05-02 15:30:00,101.32,101.56,101.18,101.27,69368.0,101.32,101.56,101.18,101.27,69368.0
2025-05-05 09:30:00,101.25,101.5,100.82,101.47,12430.0,101.25,101.5,100.82,101.47,12430.0
2025-05-05 10:00:00,101.57,101.57,101.0,101.53,5698.0,101.57,101.57,101.0,101.53,5698.0
2025-05-05 10:30:00,101.58,101.76,101.3,101.76,8061.0,101.58,101.76,101.3,101.76,8061.0
2025-05-05 11:00:00,101.76,101.76,101.24,101.25,6942.0,101.76,101.76,101.24,101.25,6942.0
2025-05-05 11:30:00,101.21,101.27,101.07,101.12,4920.0,101.21,101.27,101.07,101.12,4920.0
2025-05-05 12:00:00,101.1,101.12,100.98,101.05,2384.0,101.1,101.12,100.98,101.05,2384.0
2025-05-05 12:30:00,101.07,101.2,100.78,100.78,3400.0,101.07,101.2,100.78,100.78,3400.0
2025-05-05 13:00:00,100.77,100.77,100.4,100.52,12012.0,100.77,100.77,100.4,100.52,12012.0
2025-05-05 13:30:00,100.52,100.7,100.45,100.67,4134.0,100.52,100.7,100.45,100.67,4134.0
2025-05-05 14:00:00,100.61,100.86,100.61,100.82,10973.0,100.61,100.86,100.61,100.82,10973.0
2025-05-05 14:30:00,100.84,100.92,100.66,100.84,17928.0,100.84,100.92,100.66,100.84,17928.0
2025-05-05 15:00:00,100.79,100.91,100.63,100.64,14183.0,100.79,100.91,100.63,100.64,14183.0
2025-05-05 15:30:00,100.61,100.91,100.56,100.73,47025.0,100.61,100.91,100.56,100.73,47025.0
2025-05-06 09:30:00,100.72,101.06,100.04,100.46,19423.0,100.72,101.06,100.04,100.46,19423.0
2025-05-06 10:00:00,100.44,100.5,100.12,100.39,3117.0,100.44,100.5,100.12,100.39,3117.0
2025-05-06 10:30:00,100.61,100.91,100.53,100.88,6565.0,100.61,100.91,100.53,100.88,6565.0
2025-05-06 11:00:00,100.9,101.5,100.9,101.23,17142.0,100.9,101.5,100.9,101.23,17142.0
2025-05-06 11:30:00,101.22,101.28,100.93,101.2,10141.0,101.22,101.28,100.93,101.2,10141.0
2025-05-06 12:00:00,101.24,101.41,101.16,101.32,21987.0,101.24,101.41,101.16,101.32,21987.0
2025-05-06 12:30:00,101.32,101.47,101.21,101.21,12911.0,101.32,101.47,101.21,101.21,12911.0
2025-05-06 13:00:00,101.28,101.53,101.24,101.4,7480.0,101.28,101.53,101.24,101.4,7480.0
2025-05-06 13:30:00,101.4,101.75,101.34,101.71,7829.0,101.4,101.75,101.34,101.71,7829.0
2025-05-06 14:00:00,101.71,102.3,101.71,102.29,7910.0,101.71,102.3,101.71,102.29,7910.0
2025-05-06 14:30:00,102.3,102.37,102.1,102.37,39879.0,102.3,102.37,102.1,102.37,39879.0
2025-05-06 15:00:00,102.42,102.66,102.35,102.5,19556.0,102.42,102.66,102.35,102.5,19556.0
2025-05-06 15:30:00,102.59,102.88,102.26,102.88,137722.0,102.59,102.88,102.26,102.88,137722.0
2025-05-07 09:30:00,103.25,103.25,102.73,102.77,4912.0,103.25,103.25,102.73,102.77,4912.0
2025-05-07 10:00:00,103.05,103.47,103.05,103.26,5999.0,103.05,103.47,103.05,103.26,5999.0
2025-05-07 10:30:00,103.3,103.69,103.27,103.34,14726.0,103.3,103.69,103.27,103.34,14726.0
2025-05-07 11:00:00,103.4,104.09,103.4,103.85,10478.0,103.4,104.09,103.4,103.85,10478.0
2025-05-07 11:30:00,103.92,104.21,103.89,104.06,10093.0,103.92,104.21,103.89,104.06,10093.0
2025-05-07 12:00:00,103.95,104.12,103.34,103.59,23771.0,103.95,104.12,103.34,103.59,23771.0
2025-05-07 12:30:00,103.54,103.56,103.28,103.47,11871.0,103.54,103.56,103.28,103.47,11871.0
2025-05-07 13:00:00,103.44,103.72,103.44,103.64,11742.0,103.44,103.72,103.44,103.64,11742.0
2025-05-07 13:30:00,103.62,103.81,102.93,103.08,19384.0,103.62,103.81,102.93,103.08,19384.0
2025-05-07 14:00:00,103.13,103.49,102.94,103.49,29589.0,103.13,103.49,102.94,103.49,29589.0
2025-05-07 14:30:00,103.42,103.62,103.27,103.62,45826.0,103.42,103.62,103.27,103.62,45826.0
2025-05-07 15:00:00,103.55,103.78,103.35,103.61,22628.0,103.55,103.78,103.35,103.61,22628.0
2025-05-07 15:30:00,103.58,104.23,103.56,103.97,92338.0,103.58,104.23,103.56,103.97,92338.0
2025-05-08 09:30:00,104.64,104.97,104.26,104.63,13602.0,104.64,104.97,104.26,104.63,13602.0
2025-05-08 10:00:00,104.53,104.81,103.22,103.33,22557.0,104.53,104.81,103.22,103.33,22557.0
2025-05-08 10:30:00,103.4,103.46,102.43,102.78,9824.0,103.4,103.46,102.43,102.78,9824.0
2025-05-08 11:00:00,102.71,102.93,102.47,102.66,8812.0,102.71,102.93,102.47,102.66,8812.0
2025-05-08 11:30:00,102.76,103.46,102.76,103.27,7005.0,102.76,103.46,102.76,103.27,7005.0
2025-05-08 12:00:00,103.08,103.18,102.78,102.92,7651.0,103.08,103.18,102.78,102.92,7651.0
2025-05-08 12:30:00,102.96,102.96,102.63,102.74,6108.0,102.96,102.96,102.63,102.74,6108.0
2025-05-08 13:00:00,102.73,103.0,102.64,102.65,3516.0,102.73,103.0,102.64,102.65,3516.0
2025-05-08 13:30:00,102.67,102.73,102.5,102.59,8976.0,102.67,102.73,102.5,102.59,8976.0
2025-05-08 14:00:00,102.55,102.78,102.48,102.69,38436.0,102.55,102.78,102.48,102.69,38436.0
2025-05-08 14:30:00,102.73,102.9,102.68,102.9,30588.0,102.73,102.9,102.68,102.9,30588.0
2025-05-08 15:00:00,102.9,102.9,102.45,102.75,37105.0,102.9,102.9,102.45,102.75,37105.0
2025-05-08 15:30:00,102.71,102.86,101.65,101.69,76785.0,102.71,102.86,101.65,101.69,76785.0
2025-05-09 09:30:00,102.19,102.85,102.08,102.33,4143.0,102.19,102.85,102.08,102.33,4143.0
2025-05-09 10:00:00,102.42,102.42,101.95,102.25,23887.0,102.42,102.42,101.95,102.25,23887.0
2025-05-09 10:30:00,102.26,102.59,102.03,102.14,15398.0,102.26,102.59,102.03,102.14,15398.0
2025-05-09 11:00:00,102.13,102.34,102.07,102.28,16804.0,102.13,102.34,102.07,102.28,16804.0
2025-05-09 11:30:00,102.34,102.47,102.3,102.31,7396.0,102.34,102.47,102.3,102.31,7396.0
2025-05-09 12:00:00,102.34,102.34,101.9,101.97,10443.0,102.34,102.34,101.9,101.97,10443.0
2025-05-09 12:30:00,102.0,102.24,101.85,101.93,18163.0,102.0,102.24,101.85,101.93,18163.0
2025-05-09 13:00:00,101.89,102.3,101.84,102.3,10976.0,101.89,102.3,101.84,102.3,10976.0
2025-05-09 13:30:00,102.28,102.28,102.01,102.07,8394.0,102.28,102.28,102.01,102.07,8394.0
2025-05-09 14:00:00,102.06,102.06,101.8,101.92,9362.0,102.06,102.06,101.8,101.92,9362.0
2025-05-09 14:30:00,101.9,102.08,101.88,102.08,6296.0,101.9,102.08,101.88,102.08,6296.0
2025-05-09 15:00:00,102.07,102.1,101.94,102.02,11839.0,102.07,102.1,101.94,102.02,11839.0
2025-05-09 15:30:00,101.98,102.13,101.92,101.96,46773.0,101.98,102.13,101.92,101.96,46773.0
2025-05-12 09:30:00,102.26,102.26,99.32,99.34,8292.0,102.26,102.26,99.32,99.34,8292.0
2025-05-12 10:00:00,99.34,99.35,98.53,98.92,13319.0,99.34,99.35,98.53,98.92,13319.0
2025-05-12 10:30:00,98.85,99.02,98.35,98.55,28453.0,98.85,99.02,98.35,98.55,28453.0
2025-05-12 11:00:00,98.6,98.83,98.59,98.64,11646.0,98.6,98.83,98.59,98.64,11646.0
2025-05-12 11:30:00,98.7,98.82,98.13,98.5,36997.0,98.7,98.82,98.13,98.5,36997.0
2025-05-12 12:00:00,98.46,98.85,98.15,98.31,21195.0,98.46,98.85,98.15,98.31,21195.0
2025-05-12 12:30:00,98.32,98.97,98.25,98.91,45162.0,98.32,98.97,98.25,98.91,45162.0
2025-05-12 13:00:00,98.85,98.93,98.57,98.63,35609.0,98.85,98.93,98.57,98.63,35609.0
2025-05-12 13:30:00,98.61,98.72,98.47,98.54,22348.0,98.61,98.72,98.47,98.54,22348.0
2025-05-12 14:00:00,98.6,98.88,98.6,98.88,29640.0,98.6,98.88,98.6,98.88,29640.0
2025-05-12 14:30:00,98.92,99.9,98.77,99.72,51749.0,98.92,99.9,98.77,99.72,51749.0
2025-05-12 15:00:00,99.68,100.64,99.63,100.43,56936.0,99.68,100.64,99.63,100.43,56936.0
2025-05-12 15:30:00,100.44,100.54,99.77,99.83,93759.0,100.44,100.54,99.77,99.83,93759.0
2025-05-13 09:30:00,99.86,100.36,99.68,99.75,18127.0,99.86,100.36,99.68,99.75,18127.0
2025-05-13 10:00:00,99.95,100.15,99.68,99.99,4168.0,99.95,100.15,99.68,99.99,4168.0
2025-05-13 10:30:00,99.98,100.08,99.58,100.08,11954.0,99.98,100.08,99.58,100.08,11954.0
2025-05-13 11:00:00,99.98,100.51,99.96,100.35,29767.0,99.98,100.51,99.96,100.35,29767.0
2025-05-13 11:30:00,100.42,100.94,100.39,100.94,31764.0,100.42,100.94,100.39,100.94,31764.0
2025-05-13 12:00:00,100.98,101.3,100.59,100.96,19356.0,100.98,101.3,100.59,100.96,19356.0
2025-05-13 12:30:00,100.97,101.38,100.91,101.2,18377.0,100.97,101.38,100.91,101.2,18377.0
2025-05-13 13:00:00,101.23,101.4,101.13,101.17,13022.0,101.23,101.4,101.13,101.17,13022.0
2025-05-13 13:30:00,101.16,101.34,101.15,101.33,9539.0,101.16,101.34,101.15,101.33,9539.0
2025-05-13 14:00:00,101.34,101.45,100.98,101.3,20251.0,101.34,101.45,100.98,101.3,20251.0
2025-05-13 14:30:00,101.23,101.51,101.18,101.51,60882.0,101.23,101.51,101.18,101.51,60882.0
2025-05-13 15:00:00,101.53,102.36,101.4,102.36,63842.0,101.53,102.36,101.4,102.36,63842.0
2025-05-13 15:30:00,102.23,102.4,101.92,101.94,102295.0,102.23,102.4,101.92,101.94,102295.0
2025-05-14 09:30:00,102.39,102.39,101.85,101.85,6419.0,102.39,102.39,101.85,101.85,6419.0
2025-05-14 10:00:00,101.89,101.95,101.61,101.86,6961.0,101.89,101.95,101.61,101.86,6961.0
2025-05-14 10:30:00,101.91,102.0,101.27,101.93,39340.0,101.91,102.0,101.27,101.93,39340.0
2025-05-14 11:00:00,101.9,103.14,101.73,103.05,86574.0,101.9,103.14,101.73,103.05,86574.0
2025-05-14 11:30:00,102.98,103.4,102.74,102.98,47152.0,102.98,103.4,102.74,102.98,47152.0
2025-05-14 12:00:00,102.85,102.91,102.52,102.71,26315.0,102.85,102.91,102.52,102.71,26315.0
2025-05-14 12:30:00,102.64,103.09,102.64,102.99,21011.0,102.64,103.09,102.64,102.99,21011.0
2025-05-14 13:00:00,102.95,103.36,102.95,103.21,29335.0,102.95,103.36,102.95,103.21,29335.0
2025-05-14 13:30:00,103.2,103.28,103.13,103.23,15881.0,103.2,103.28,103.13,103.23,15881.0
2025-05-14 14:00:00,103.23,103.35,103.0,103.2,21126.0,103.23,103.35,103.0,103.2,21126.0
2025-05-14 14:30:00,103.18,103.37,103.06,103.18,18305.0,103.18,103.37,103.06,103.18,18305.0
2025-05-14 15:00:00,103.16,103.17,102.9,103.13,13455.0,103.16,103.17,102.9,103.13,13455.0
2025-05-14 15:30:00,103.05,103.06,102.39,102.56,55572.0,103.05,103.06,102.39,102.56,55572.0
2025-05-15 09:30:00,101.41,102.17,101.41,102.17,5944.0,101.41,102.17,101.41,102.17,5944.0
2025-05-15 10:00:00,102.22,102.53,102.17,102.53,6243.0,102.22,102.53,102.17,102.53,6243.0
2025-05-15 10:30:00,102.56,102.65,101.79,101.79,17750.0,102.56,102.65,101.79,101.79,17750.0
2025-05-15 11:00:00,101.67,102.06,101.61,102.03,3678.0,101.67,102.06,101.61,102.03,3678.0
2025-05-15 11:30:00,102.06,102.49,102.06,102.48,43194.0,102.06,102.49,102.06,102.48,43194.0
2025-05-15 12:00:00,102.57,103.01,102.51,103.01,10017.0,102.57,103.01,102.51,103.01,10017.0
2025-05-15 12:30:00,102.97,103.04,102.81,103.0,21679.0,102.97,103.04,102.81,103.0,21679.0
2025-05-15 13:00:00,102.97,103.13,102.96,102.98,15576.0,102.97,103.13,102.96,102.98,15576.0
2025-05-15 13:30:00,103.0,103.0,102.74,102.74,8827.0,103.0,103.0,102.74,102.74,8827.0
2025-05-15 14:00:00,102.73,102.9,102.53,102.59,13327.0,102.73,102.9,102.53,102.59,13327.0
2025-05-15 14:30:00,102.61,102.75,102.58,102.65,11572.0,102.61,102.75,102.58,102.65,11572.0
2025-05-15 15:00:00,102.64,102.73,102.47,102.58,55092.0,102.64,102.73,102.47,102.58,55092.0
2025-05-15 15:30:00,102.62,102.69,102.37,102.46,63020.0,102.62,102.69,102.37,102.46,63020.0
2025-05-16 09:30:00,102.38,102.78,102.16,102.36,7764.0,102.38,102.78,102.16,102.36,7764.0
2025-05-16 10:00:00,102.12,102.55,102.04,102.21,14308.0,102.12,102.55,102.04,102.21,14308.0
2025-05-16 10:30:00,102.22,102.22,101.66,101.79,32940.0,102.22,102.22,101.66,101.79,32940.0
2025-05-16 11:00:00,101.79,102.06,101.79,102.06,20759.0,101.79,102.06,101.79,102.06,20759.0
2025-05-16 11:30:00,102.09,102.23,101.94,101.94,12651.0,102.09,102.23,101.94,101.94,12651.0
2025-05-16 12:00:00,101.9,102.3,101.78,102.26,45521.0,101.9,102.3,101.78,102.26,45521.0
2025-05-16 12:30:00,102.23,102.84,102.23,102.8,77754.0,102.23,102.84,102.23,102.8,77754.0
2025-05-16 13:00:00,102.78,103.36,102.58,103.27,21741.0,102.78,103.36,102.58,103.27,21741.0
2025-05-16 13:30:00,103.32,103.58,103.26,103.51,8080.0,103.32,103.58,103.26,103.51,8080.0
2025-05-16 14:00:00,103.51,103.52,103.17,103.23,12822.0,103.51,103.52,103.17,103.23,12822.0
2025-05-16 14:30:00,103.32,103.67,103.31,103.43,15102.0,103.32,103.67,103.31,103.43,15102.0
2025-05-16 15:00:00,103.43,103.78,103.16,103.51,46562.0,103.43,103.78,103.16,103.51,46562.0
2025-05-16 15:30:00,103.5,103.57,102.98,103.3,61723.0,103.5,103.57,102.98,103.3,61723.0
2025-05-19 09:30:00,104.43,106.07,103.91,105.91,35517.0,104.43,106.07,103.91,105.91,35517.0
2025-05-19 10:00:00,105.91,106.38,105.65,106.36,22201.0,105.91,106.38,105.65,106.36,22201.0
2025-05-19 10:30:00,106.47,106.51,106.04,106.15,30548.0,106.47,106.51,106.04,106.15,30548.0
2025-05-19 11:00:00,106.16,106.33,105.97,105.97,10571.0,106.16,106.33,105.97,105.97,10571.0
2025-05-19 11:30:00,105.97,106.11,105.81,106.07,12059.0,105.97,106.11,105.81,106.07,12059.0
2025-05-19 12:00:00,106.11,106.33,106.11,106.24,12137.0,106.11,106.33,106.11,106.24,12137.0
2025-05-19 12:30:00,106.2,106.4,106.04,106.39,41097.0,106.2,106.4,106.04,106.39,41097.0
2025-05-19 13:00:00,106.42,106.44,106.28,106.44,11761.0,106.42,106.44,106.28,106.44,11761.0
2025-05-19 13:30:00,106.43,106.5,106.34,106.42,7800.0,106.43,106.5,106.34,106.42,7800.0
2025-05-19 14:00:00,106.34,106.71,106.34,106.65,10650.0,106.34,106.71,106.34,106.65,10650.0
2025-05-19 14:30:00,106.62,106.9,106.58,106.83,21306.0,106.62,106.9,106.58,106.83,21306.0
2025-05-19 15:00:00,106.86,107.16,106.83,107.03,28044.0,106.86,107.16,106.83,107.03,28044.0
2025-05-19 15:30:00,107.06,107.22,106.93,107.04,47774.0,107.06,107.22,106.93,107.04,47774.0
2025-05-20 09:30:00,106.57,107.78,106.57,107.58,16431.0,106.57,107.78,106.57,107.58,16431.0
2025-05-20 10:00:00,107.64,107.75,107.26,107.67,25994.0,107.64,107.75,107.26,107.67,25994.0
2025-05-20 10:30:00,107.62,107.63,106.9,107.03,15773.0,107.62,107.63,106.9,107.03,15773.0
2025-05-20 11:00:00,107.0,107.14,106.88,106.98,15093.0,107.0,107.14,106.88,106.98,15093.0
2025-05-20 11:30:00,106.95,107.28,106.92,107.09,18838.0,106.95,107.28,106.92,107.09,18838.0
2025-05-20 12:00:00,107.08,107.13,106.86,107.05,13281.0,107.08,107.13,106.86,107.05,13281.0
2025-05-20 12:30:00,107.05,107.36,107.04,107.12,12086.0,107.05,107.36,107.04,107.12,12086.0
2025-05-20 13:00:00,107.13,107.45,107.08,107.45,8540.0,107.13,107.45,107.08,107.45,8540.0
2025-05-20 13:30:00,107.45,107.66,107.29,107.51,14202.0,107.45,107.66,107.29,107.51,14202.0
2025-05-20 14:00:00,107.53,107.8,107.41,107.5,13914.0,107.53,107.8,107.41,107.5,13914.0
2025-05-20 14:30:00,107.52,107.89,107.42,107.82,19212.0,107.52,107.89,107.42,107.82,19212.0
2025-05-20 15:00:00,107.8,108.0,107.66,107.74,27126.0,107.8,108.0,107.66,107.74,27126.0
2025-05-20 15:30:00,107.78,107.98,107.69,107.85,74173.0,107.78,107.98,107.69,107.85,74173.0
2025-05-21 09:30:00,107.42,107.97,107.32,107.43,27197.0,107.42,107.97,107.32,107.43,27197.0
2025-05-21 10:00:00,107.48,108.45,107.48,108.07,19013.0,107.48,108.45,107.48,108.07,19013.0
2025-05-21 10:30:00,108.01,108.62,107.74,108.55,46038.0,108.01,108.62,107.74,108.55,46038.0
2025-05-21 11:00:00,108.58,108.66,108.38,108.44,28368.0,108.58,108.66,108.38,108.44,28368.0
2025-05-21 11:30:00,108.44,108.46,108.14,108.41,38987.0,108.44,108.46,108.14,108.41,38987.0
2025-05-21 12:00:00,108.41,108.59,108.18,108.19,28387.0,108.41,108.59,108.18,108.19,28387.0
2025-05-21 12:30:00,108.23,108.62,108.23,108.45,32330.0,108.23,108.62,108.23,108.45,32330.0
2025-05-21 13:00:00,108.51,108.74,108.21,108.25,31716.0,108.51,108.74,108.21,108.25,31716.0
2025-05-21 13:30:00,108.25,108.41,108.13,108.31,33700.0,108.25,108.41,108.13,108.31,33700.0
2025-05-21 14:00:00,108.25,108.28,107.69,107.8,20576.0,108.25,108.28,107.69,107.8,20576.0
2025-05-21 14:30:00,107.81,107.97,107.69,107.78,29029.0,107.81,107.97,107.69,107.78,29029.0
2025-05-21 15:00:00,107.77,108.11,107.73,107.9,16636.0,107.77,108.11,107.73,107.9,16636.0
2025-05-21 15:30:00,107.9,108.14,107.43,107.5,112885.0,107.9,108.14,107.43,107.5,112885.0
2025-05-22 09:30:00,106.52,106.68,105.79,106.25,11849.0,106.52,106.68,105.79,106.25,11849.0
2025-05-22 10:00:00,106.29,107.27,106.28,107.04,9078.0,106.29,107.27,106.28,107.04,9078.0
2025-05-22 10:30:00,107.04,107.14,106.78,106.91,12095.0,107.04,107.14,106.78,106.91,12095.0
2025-05-22 11:00:00,106.93,107.07,106.84,107.02,7803.0,106.93,107.07,106.84,107.02,7803.0
2025-05-22 11:30:00,107.02,107.06,106.6,106.63,8608.0,107.02,107.06,106.6,106.63,8608.0
2025-05-22 12:00:00,106.59,106.7,106.32,106.33,12798.0,106.59,106.7,106.32,106.33,12798.0
2025-05-22 12:30:00,106.35,106.51,106.31,106.41,7764.0,106.35,106.51,106.31,106.41,7764.0
2025-05-22 13:00:00,106.35,106.57,106.29,106.57,5311.0,106.35,106.57,106.29,106.57,5311.0
2025-05-22 13:30:00,106.56,106.64,106.41,106.41,10048.0,106.56,106.64,106.41,106.41,10048.0
2025-05-22 14:00:00,106.44,106.64,106.4,106.61,6837.0,106.44,106.64,106.4,106.61,6837.0
2025-05-22 14:30:00,106.55,106.56,106.24,106.28,13611.0,106.55,106.56,106.24,106.28,13611.0
2025-05-22 15:00:00,106.24,106.37,106.07,106.35,14215.0,106.24,106.37,106.07,106.35,14215.0
2025-05-22 15:30:00,106.38,106.39,105.86,105.87,42367.0,106.38,106.39,105.86,105.87,42367.0
2025-05-23 09:30:00,105.5,105.75,105.16,105.49,12838.0,105.5,105.75,105.16,105.49,12838.0
2025-05-23 10:00:00,105.55,105.88,105.42,105.63,14936.0,105.55,105.88,105.42,105.63,14936.0
2025-05-23 10:30:00,105.64,105.91,105.57,105.73,14001.0,105.64,105.91,105.57,105.73,14001.0
2025-05-23 11:00:00,105.73,106.06,105.72,106.06,7620.0,105.73,106.06,105.72,106.06,7620.0
2025-05-23 11:30:00,106.14,106.63,106.13,106.44,16718.0,106.14,106.63,106.13,106.44,16718.0
2025-05-23 12:00:00,106.45,106.54,106.28,106.33,8013.0,106.45,106.54,106.28,106.33,8013.0
2025-05-23 12:30:00,106.34,106.55,106.23,106.49,16011.0,106.34,106.55,106.23,106.49,16011.0
2025-05-23 13:00:00,106.5,106.71,106.4,106.67,9568.0,106.5,106.71,106.4,106.67,9568.0
2025-05-23 13:30:00,106.77,106.79,106.59,106.62,7892.0,106.77,106.79,106.59,106.62,7892.0
2025-05-23 14:00:00,106.66,106.69,106.37,106.43,12779.0,106.66,106.69,106.37,106.43,12779.0
2025-05-23 14:30:00,106.42,106.46,106.26,106.33,11006.0,106.42,106.46,106.26,106.33,11006.0
2025-05-23 15:00:00,106.33,106.39,106.12,106.29,16089.0,106.33,106.39,106.12,106.29,16089.0
2025-05-23 15:30:00,106.34,106.76,106.26,106.66,56268.0,106.34,106.76,106.26,106.66,56268.0
2025-05-27 09:30:00,107.42,108.38,106.74,107.41,28775.0,107.42,108.38,106.74,107.41,28775.0
2025-05-27 10:00:00,107.48,108.25,107.48,108.02,14915.0,107.48,108.25,107.48,108.02,14915.0
2025-05-27 10:30:00,108.11,108.43,107.89,108.32,12935.0,108.11,108.43,107.89,108.32,12935.0
2025-05-27 11:00:00,108.3,108.55,108.14,108.34,16994.0,108.3,108.55,108.14,108.34,16994.0
2025-05-27 11:30:00,108.16,108.16,107.47,107.47,13820.0,108.16,108.16,107.47,107.47,13820.0
2025-05-27 12:00:00,107.38,107.68,107.24,107.4,9150.0,107.38,107.68,107.24,107.4,9150.0
2025-05-27 12:30:00,107.38,107.38,107.02,107.11,14470.0,107.38,107.38,107.02,107.11,14470.0
2025-05-27 13:00:00,107.09,107.31,107.01,107.18,8010.0,107.09,107.31,107.01,107.18,8010.0
2025-05-27 13:30:00,107.02,107.33,107.02,107.23,10752.0,107.02,107.33,107.02,107.23,10752.0
2025-05-27 14:00:00,107.26,107.47,107.18,107.21,24881.0,107.26,107.47,107.18,107.21,24881.0
2025-05-27 14:30:00,107.23,107.46,107.05,107.32,13138.0,107.23,107.46,107.05,107.32,13138.0
2025-05-27 15:00:00,107.32,107.53,107.3,107.5,44752.0,107.32,107.53,107.3,107.5,44752.0
2025-05-27 15:30:00,107.49,107.64,107.09,107.09,126687.0,107.49,107.64,107.09,107.09,126687.0
2025-05-28 09:30:00,105.93,108.27,105.93,108.01,17962.0,105.93,108.27,105.93,108.01,17962.0
2025-05-28 10:00:00,107.92,108.13,107.62,107.64,14006.0,107.92,108.13,107.62,107.64,14006.0
2025-05-28 10:30:00,107.59,107.72,107.35,107.42,29894.0,107.59,107.72,107.35,107.42,29894.0
2025-05-28 11:00:00,107.42,107.72,107.42,107.5,23849.0,107.42,107.72,107.42,107.5,23849.0
2025-05-28 11:30:00,107.48,107.48,106.6,106.7,17246.0,107.48,107.48,106.6,106.7,17246.0
2025-05-28 12:00:00,106.66,107.04,106.62,106.97,8784.0,106.66,107.04,106.62,106.97,8784.0
2025-05-28 12:30:00,106.9,107.11,106.87,107.02,15320.0,106.9,107.11,106.87,107.02,15320.0
2025-05-28 13:00:00,107.05,107.09,106.88,106.92,7147.0,107.05,107.09,106.88,106.92,7147.0
2025-05-28 13:30:00,106.96,107.21,106.95,107.05,13071.0,106.96,107.21,106.95,107.05,13071.0
2025-05-28 14:00:00,107.08,107.13,106.8,106.92,15392.0,107.08,107.13,106.8,106.92,15392.0
2025-05-28 14:30:00,106.87,106.93,106.81,106.87,7158.0,106.87,106.93,106.81,106.87,7158.0
2025-05-28 15:00:00,106.97,107.13,106.9,106.91,40734.0,106.97,107.13,106.9,106.91,40734.0
2025-05-28 15:30:00,106.94,107.02,106.82,106.9,26999.0,106.94,107.02,106.82,106.9,26999.0
2025-05-29 09:30:00,107.56,107.56,106.89,107.02,8896.0,107.56,107.56,106.89,107.02,8896.0
2025-05-29 10:00:00,107.01,107.22,106.85,107.21,16460.0,107.01,107.22,106.85,107.21,16460.0
2025-05-29 10:30:00,107.29,107.29,106.84,106.86,19509.0,107.29,107.29,106.84,106.86,19509.0
2025-05-29 11:00:00,106.9,107.49,106.85,107.46,12761.0,106.9,107.49,106.85,107.46,12761.0
2025-05-29 11:30:00,107.46,107.52,107.14,107.2,17582.0,107.46,107.52,107.14,107.2,17582.0
2025-05-29 12:00:00,107.11,107.52,107.11,107.22,22411.0,107.11,107.52,107.11,107.22,22411.0
2025-05-29 12:30:00,107.24,107.4,107.23,107.4,4885.0,107.24,107.4,107.23,107.4,4885.0
2025-05-29 13:00:00,107.44,107.81,107.43,107.65,15245.0,107.44,107.81,107.43,107.65,15245.0
2025-05-29 13:30:00,107.7,108.01,107.69,108.01,6789.0,107.7,108.01,107.69,108.01,6789.0
2025-05-29 14:00:00,107.98,108.42,107.96,108.32,19723.0,107.98,108.42,107.96,108.32,19723.0
2025-05-29 14:30:00,108.38,108.4,108.15,108.26,10955.0,108.38,108.4,108.15,108.26,10955.0
2025-05-29 15:00:00,108.3,108.4,108.17,108.25,22247.0,108.3,108.4,108.17,108.25,22247.0
2025-05-29 15:30:00,108.22,108.29,107.37,107.39,47280.0,108.22,108.29,107.37,107.39,47280.0
2025-05-30 09:30:00,106.95,106.95,106.41,106.53,15032.0,106.95,106.95,106.41,106.53,15032.0
2025-05-30 10:00:00,106.62,106.66,106.2,106.47,13174.0,106.62,106.66,106.2,106.47,13174.0
2025-05-30 10:30:00,106.43,106.95,106.4,106.74,21213.0,106.43,106.95,106.4,106.74,21213.0
2025-05-30 11:00:00,106.74,107.05,106.74,106.96,14236.0,106.74,107.05,106.74,106.96,14236.0
2025-05-30 11:30:00,106.99,106.99,106.47,106.47,14180.0,106.99,106.99,106.47,106.47,14180.0
2025-05-30 12:00:00,106.46,106.79,106.39,106.43,14054.0,106.46,106.79,106.39,106.43,14054.0
2025-05-30 12:30:00,106.44,106.76,106.42,106.71,9500.0,106.44,106.76,106.42,106.71,9500.0
2025-05-30 13:00:00,106.68,106.93,106.68,106.89,12542.0,106.68,106.93,106.68,106.89,12542.0
2025-05-30 13:30:00,106.89,107.01,106.82,106.89,12412.0,106.89,107.01,106.82,106.89,12412.0
2025-05-30 14:00:00,106.9,107.0,106.77,106.92,29400.0,106.9,107.0,106.77,106.92,29400.0
2025-05-30 14:30:00,106.93,106.93,106.71,106.72,16517.0,106.93,106.93,106.71,106.72,16517.0
2025-05-30 15:00:00,106.77,106.84,106.59,106.75,13278.0,106.77,106.84,106.59,106.75,13278.0
2025-05-30 15:30:00,106.77,106.77,106.26,106.51,71743.0,106.77,106.77,106.26,106.51,71743.0
2025-06-02 09:30:00,106.4,107.55,106.4,106.52,14026.0,106.4,107.55,106.4,106.52,14026.0
2025-06-02 10:00:00,106.44,106.97,106.33,106.97,13302.0,106.44,106.97,106.33,106.97,13302.0
2025-06-02 10:30:00,106.9,107.32,106.83,107.26,20966.0,106.9,107.32,106.83,107.26,20966.0
2025-06-02 11:00:00,107.26,107.26,106.92,107.06,11344.0,107.26,107.26,106.92,107.06,11344.0
2025-06-02 11:30:00,107.06,107.23,106.57,106.57,19946.0,107.06,107.23,106.57,106.57,19946.0
2025-06-02 12:00:00,106.58,106.68,106.47,106.49,11376.0,106.58,106.68,106.47,106.49,11376.0
2025-06-02 12:30:00,106.45,106.54,106.22,106.51,25919.0,106.45,106.54,106.22,106.51,25919.0
2025-06-02 13:00:00,106.57,106.76,106.5,106.54,8750.0,106.57,106.76,106.5,106.54,8750.0
2025-06-02 13:30:00,106.38,106.69,106.38,106.69,10696.0,106.38,106.69,106.38,106.69,10696.0
2025-06-02 14:00:00,106.69,106.78,106.38,106.74,10331.0,106.69,106.78,106.38,106.74,10331.0
2025-06-02 14:30:00,106.66,106.88,106.64,106.76,16040.0,106.66,106.88,106.64,106.76,16040.0
2025-06-02 15:00:00,106.74,107.22,106.72,106.94,19130.0,106.74,107.22,106.72,106.94,19130.0
2025-06-02 15:30:00,106.86,106.94,106.51,106.7,77346.0,106.86,106.94,106.51,106.7,77346.0
2025-06-03 09:30:00,106.14,106.65,105.08,105.22,28617.0,106.14,106.65,105.08,105.22,28617.0
2025-06-03 10:00:00,105.11,105.63,105.02,105.47,19235.0,105.11,105.63,105.02,105.47,19235.0
2025-06-03 10:30:00,105.47,105.64,105.43,105.63,14055.0,105.47,105.64,105.43,105.63,14055.0
2025-06-03 11:00:00,105.7,105.71,105.25,105.33,17895.0,105.7,105.71,105.25,105.33,17895.0
2025-06-03 11:30:00,105.3,105.77,105.21,105.39,18960.0,105.3,105.77,105.21,105.39,18960.0
2025-06-03 12:00:00,105.41,105.74,105.41,105.72,9696.0,105.41,105.74,105.41,105.72,9696.0
2025-06-03 12:30:00,105.72,105.85,105.61,105.7,14385.0,105.72,105.85,105.61,105.7,14385.0
2025-06-03 13:00:00,105.7,105.81,105.42,105.81,41422.0,105.7,105.81,105.42,105.81,41422.0
2025-06-03 13:30:00,105.78,105.78,105.47,105.7,16424.0,105.78,105.78,105.47,105.7,16424.0
2025-06-03 14:00:00,105.65,105.8,105.54,105.8,14089.0,105.65,105.8,105.54,105.8,14089.0
2025-06-03 14:30:00,105.79,106.23,105.7,106.06,33908.0,105.79,106.23,105.7,106.06,33908.0
2025-06-03 15:00:00,105.99,106.14,105.88,106.1,32442.0,105.99,106.14,105.88,106.1,32442.0
2025-06-03 15:30:00,106.1,106.22,105.61,105.61,65674.0,106.1,106.22,105.61,105.61,65674.0
2025-06-04 09:30:00,105.85,106.46,105.1,106.38,15987.0,105.85,106.46,105.1,106.38,15987.0
2025-06-04 10:00:00,106.43,106.51,105.89,106.02,29115.0,106.43,106.51,105.89,106.02,29115.0
2025-06-04 10:30:00,106.08,106.44,106.08,106.25,9389.0,106.08,106.44,106.08,106.25,9389.0
2025-06-04 11:00:00,106.24,106.29,105.71,105.71,11892.0,106.24,106.29,105.71,105.71,11892.0
2025-06-04 11:30:00,105.61,106.0,105.54,105.92,7147.0,105.61,106.0,105.54,105.92,7147.0
2025-06-04 12:00:00,105.96,105.98,105.5,105.58,23663.0,105.96,105.98,105.5,105.58,23663.0
2025-06-04 12:30:00,105.51,105.57,105.24,105.24,26530.0,105.51,105.57,105.24,105.24,26530.0
2025-06-04 13:00:00,105.24,105.46,105.21,105.39,24287.0,105.24,105.46,105.21,105.39,24287.0
2025-06-04 13:30:00,105.38,105.82,105.37,105.63,29579.0,105.38,105.82,105.37,105.63,29579.0
2025-06-04 14:00:00,105.7,105.83,105.48,105.53,15781.0,105.7,105.83,105.48,105.53,15781.0
2025-06-04 14:30:00,105.53,105.83,105.52,105.8,12847.0,105.53,105.83,105.52,105.8,12847.0
2025-06-04 15:00:00,105.8,105.91,105.66,105.79,21981.0,105.8,105.91,105.66,105.79,21981.0
2025-06-04 15:30:00,105.8,105.85,104.91,104.91,83015.0,105.8,105.85,104.91,104.91,83015.0
2025-06-05 09:30:00,105.57,106.49,105.08,106.21,44331.0,105.57,106.49,105.08,106.21,44331.0
2025-06-05 10:00:00,106.18,106.31,105.57,106.1,31024.0,106.18,106.31,105.57,106.1,31024.0
2025-06-05 10:30:00,106.17,106.2,105.58,105.78,16785.0,106.17,106.2,105.58,105.78,16785.0
2025-06-05 11:00:00,105.76,105.88,105.42,105.49,22704.0,105.76,105.88,105.42,105.49,22704.0
2025-06-05 11:30:00,105.49,105.91,105.42,105.84,10482.0,105.49,105.91,105.42,105.84,10482.0
2025-06-05 12:00:00,105.81,105.92,105.8,105.87,9935.0,105.81,105.92,105.8,105.87,9935.0
2025-06-05 12:30:00,105.88,106.02,105.59,105.72,15666.0,105.88,106.02,105.59,105.72,15666.0
2025-06-05 13:00:00,105.73,105.97,105.71,105.88,19078.0,105.73,105.97,105.71,105.88,19078.0
2025-06-05 13:30:00,105.9,106.12,105.75,105.76,28752.0,105.9,106.12,105.75,105.76,28752.0
2025-06-05 14:00:00,105.73,105.73,105.32,105.33,29678.0,105.73,105.73,105.32,105.33,29678.0
2025-06-05 14:30:00,105.36,105.72,105.32,105.69,14137.0,105.36,105.72,105.32,105.69,14137.0
2025-06-05 15:00:00,105.68,105.69,105.37,105.48,14387.0,105.68,105.69,105.37,105.48,14387.0
2025-06-05 15:30:00,105.45,105.68,105.24,105.27,43025.0,105.45,105.68,105.24,105.27,43025.0
2025-06-06 09:30:00,105.4,105.42,104.38,104.38,14570.0,105.4,105.42,104.38,104.38,14570.0
2025-06-06 10:00:00,104.35,105.28,104.33,104.71,24806.0,104.35,105.28,104.33,104.71,24806.0
2025-06-06 10:30:00,104.68,104.97,104.5,104.66,17306.0,104.68,104.97,104.5,104.66,17306.0
2025-06-06 11:00:00,104.59,105.0,104.59,104.87,11585.0,104.59,105.0,104.59,104.87,11585.0
2025-06-06 11:30:00,104.89,105.7,104.89,105.7,12972.0,104.89,105.7,104.89,105.7,12972.0
2025-06-06 12:00:00,105.64,105.74,105.26,105.48,15118.0,105.64,105.74,105.26,105.48,15118.0
2025-06-06 12:30:00,105.5,105.78,105.43,105.78,15943.0,105.5,105.78,105.43,105.78,15943.0
2025-06-06 13:00:00,105.81,106.02,105.57,106.02,9542.0,105.81,106.02,105.57,106.02,9542.0
2025-06-06 13:30:00,106.0,106.3,105.96,106.28,7223.0,106.0,106.3,105.96,106.28,7223.0
2025-06-06 14:00:00,106.23,106.63,106.19,106.56,10952.0,106.23,106.63,106.19,106.56,10952.0
2025-06-06 14:30:00,106.58,106.75,106.51,106.51,12844.0,106.58,106.75,106.51,106.51,12844.0
2025-06-06 15:00:00,106.47,106.71,106.36,106.68,15031.0,106.47,106.71,106.36,106.68,15031.0
2025-06-06 15:30:00,106.66,107.04,106.65,107.04,48787.0,106.66,107.04,106.65,107.04,48787.0
2025-06-09 09:30:00,106.72,107.22,106.48,106.48,11556.0,106.72,107.22,106.48,106.48,11556.0
2025-06-09 10:00:00,106.48,106.48,105.82,106.01,10652.0,106.48,106.48,105.82,106.01,10652.0
2025-06-09 10:30:00,106.13,106.39,105.97,106.37,9416.0,106.13,106.39,105.97,106.37,9416.0
2025-06-09 11:00:00,106.36,106.43,106.15,106.2,19097.0,106.36,106.43,106.15,106.2,19097.0
2025-06-09 11:30:00,106.23,106.6,106.02,106.03,20694.0,106.23,106.6,106.02,106.03,20694.0
2025-06-09 12:00:00,106.03,106.19,105.76,105.97,13002.0,106.03,106.19,105.76,105.97,13002.0
2025-06-09 12:30:00,105.98,106.05,105.69,105.73,10151.0,105.98,106.05,105.69,105.73,10151.0
2025-06-09 13:00:00,105.68,105.86,105.68,105.82,5937.0,105.68,105.86,105.68,105.82,5937.0
2025-06-09 13:30:00,105.82,106.28,105.72,105.96,13057.0,105.82,106.28,105.72,105.96,13057.0
2025-06-09 14:00:00,105.87,105.91,105.58,105.62,11334.0,105.87,105.91,105.58,105.62,11334.0
2025-06-09 14:30:00,105.6,105.6,105.36,105.37,27028.0,105.6,105.6,105.36,105.37,27028.0
2025-06-09 15:00:00,105.39,105.51,105.15,105.21,22795.0,105.39,105.51,105.15,105.21,22795.0
2025-06-09 15:30:00,105.24,105.25,104.68,104.69,51379.0,105.24,105.25,104.68,104.69,51379.0
2025-06-10 09:30:00,104.99,105.6,104.98,105.14,14802.0,104.99,105.6,104.98,105.14,14802.0
2025-06-10 10:00:00,105.07,105.12,104.53,104.53,8912.0,105.07,105.12,104.53,104.53,8912.0
2025-06-10 10:30:00,104.64,104.78,104.52,104.56,8487.0,104.64,104.78,104.52,104.56,8487.0
2025-06-10 11:00:00,104.56,104.69,104.35,104.35,6927.0,104.56,104.69,104.35,104.35,6927.0
2025-06-10 11:30:00,104.35,104.76,104.29,104.76,13029.0,104.35,104.76,104.29,104.76,13029.0
2025-06-10 12:00:00,104.75,104.9,104.7,104.87,3585.0,104.75,104.9,104.7,104.87,3585.0
2025-06-10 12:30:00,104.87,104.94,104.76,104.78,12455.0,104.87,104.94,104.76,104.78,12455.0
2025-06-10 13:00:00,104.77,104.94,104.73,104.91,3679.0,104.77,104.94,104.73,104.91,3679.0
2025-06-10 13:30:00,104.9,105.0,104.84,104.84,9489.0,104.9,105.0,104.84,104.84,9489.0
2025-06-10 14:00:00,104.77,105.03,104.74,105.03,10459.0,104.77,105.03,104.74,105.03,10459.0
2025-06-10 14:30:00,105.02,105.2,105.01,105.19,11959.0,105.02,105.2,105.01,105.19,11959.0
2025-06-10 15:00:00,105.2,105.59,105.2,105.49,10933.0,105.2,105.59,105.2,105.49,10933.0
2025-06-10 15:30:00,105.43,105.75,105.17,105.43,66995.0,105.43,105.75,105.17,105.43,66995.0
2025-06-11 09:30:00,105.42,106.35,105.42,105.79,11235.0,105.42,106.35,105.42,105.79,11235.0
2025-06-11 10:00:00,105.79,106.1,105.79,105.89,7007.0,105.79,106.1,105.79,105.89,7007.0
2025-06-11 10:30:00,105.95,106.34,105.93,106.1,10371.0,105.95,106.34,105.93,106.1,10371.0
2025-06-11 11:00:00,106.09,106.14,105.84,106.02,9130.0,106.09,106.14,105.84,106.02,9130.0
2025-06-11 11:30:00,106.07,106.14,105.98,106.14,8202.0,106.07,106.14,105.98,106.14,8202.0
2025-06-11 12:00:00,106.35,106.58,106.34,106.54,6815.0,106.35,106.58,106.34,106.54,6815.0
2025-06-11 12:30:00,106.56,106.67,106.43,106.6,7574.0,106.56,106.67,106.43,106.6,7574.0
2025-06-11 13:00:00,106.6,106.75,106.46,106.46,6230.0,106.6,106.75,106.46,106.46,6230.0
2025-06-11 13:30:00,106.43,107.21,106.42,106.98,37414.0,106.43,107.21,106.42,106.98,37414.0
2025-06-11 14:00:00,106.96,106.96,106.71,106.89,9296.0,106.96,106.96,106.71,106.89,9296.0
2025-06-11 14:30:00,106.85,107.09,106.71,106.72,10485.0,106.85,107.09,106.71,106.72,10485.0
2025-06-11 15:00:00,106.65,106.72,106.4,106.44,16455.0,106.65,106.72,106.4,106.44,16455.0
2025-06-11 15:30:00,106.42,106.55,106.28,106.33,43876.0,106.42,106.55,106.28,106.33,43876.0
2025-06-12 09:30:00,106.21,106.89,105.83,105.88,16170.0,106.21,106.89,105.83,105.88,16170.0
2025-06-12 10:00:00,105.92,106.04,105.66,105.88,10535.0,105.92,106.04,105.66,105.88,10535.0
2025-06-12 10:30:00,105.88,105.88,105.47,105.55,10840.0,105.88,105.88,105.47,105.55,10840.0
2025-06-12 11:00:00,105.72,106.44,105.72,106.32,19024.0,105.72,106.44,105.72,106.32,19024.0
2025-06-12 11:30:00,106.32,106.53,106.25,106.51,13843.0,106.32,106.53,106.25,106.51,13843.0
2025-06-12 12:00:00,106.38,106.41,106.05,106.14,12673.0,106.38,106.41,106.05,106.14,12673.0
2025-06-12 12:30:00,106.11,106.18,105.91,105.96,14177.0,106.11,106.18,105.91,105.96,14177.0
2025-06-12 13:00:00,105.95,106.01,105.7,105.75,8376.0,105.95,106.01,105.7,105.75,8376.0
2025-06-12 13:30:00,105.71,106.06,105.71,105.95,13754.0,105.71,106.06,105.71,105.95,13754.0
2025-06-12 14:00:00,105.94,106.04,105.92,105.98,11074.0,105.94,106.04,105.92,105.98,11074.0
2025-06-12 14:30:00,105.98,106.03,105.89,105.97,10678.0,105.98,106.03,105.89,105.97,10678.0
2025-06-12 15:00:00,105.95,105.97,105.72,105.72,12751.0,105.95,105.97,105.72,105.72,12751.0
2025-06-12 15:30:00,105.75,105.87,105.53,105.87,48212.0,105.75,105.87,105.53,105.87,48212.0
2025-06-13 09:30:00,105.11,105.11,104.21,104.57,21949.0,105.11,105.11,104.21,104.57,21949.0
2025-06-13 10:00:00,104.5,104.9,104.49,104.75,16885.0,104.5,104.9,104.49,104.75,16885.0
2025-06-13 10:30:00,104.76,105.0,104.64,104.87,10664.0,104.76,105.0,104.64,104.87,10664.0
2025-06-13 11:00:00,104.94,105.4,104.86,105.36,13207.0,104.94,105.4,104.86,105.36,13207.0
2025-06-13 11:30:00,105.48,105.58,105.4,105.5,9707.0,105.48,105.58,105.4,105.5,9707.0
2025-06-13 12:00:00,105.51,105.53,105.37,105.37,6828.0,105.51,105.53,105.37,105.37,6828.0
2025-06-13 12:30:00,105.42,105.63,105.31,105.61,6600.0,105.42,105.63,105.31,105.61,6600.0
2025-06-13 13:00:00,105.67,105.68,105.52,105.66,7998.0,105.67,105.68,105.52,105.66,7998.0
2025-06-13 13:30:00,105.66,105.68,105.54,105.63,6272.0,105.66,105.68,105.54,105.63,6272.0
2025-06-13 14:00:00,105.63,105.8,105.49,105.49,7194.0,105.63,105.8,105.49,105.49,7194.0
2025-06-13 14:30:00,105.49,105.49,105.14,105.27,10471.0,105.49,105.49,105.14,105.27,10471.0
2025-06-13 15:00:00,105.31,105.54,105.09,105.48,14748.0,105.31,105.54,105.09,105.48,14748.0
2025-06-13 15:30:00,105.47,105.94,105.47,105.94,50784.0,105.47,105.94,105.47,105.94,50784.0
2025-06-16 09:30:00,106.2,107.37,106.2,107.18,10674.0,106.2,107.37,106.2,107.18,10674.0
2025-06-16 10:00:00,107.26,107.26,106.79,107.02,14551.0,107.26,107.26,106.79,107.02,14551.0
2025-06-16 10:30:00,107.02,107.11,106.38,106.42,9383.0,107.02,107.11,106.38,106.42,9383.0
2025-06-16 11:00:00,106.36,106.36,106.08,106.22,4755.0,106.36,106.36,106.08,106.22,4755.0
2025-06-16 11:30:00,106.25,106.35,105.9,106.01,11417.0,106.25,106.35,105.9,106.01,11417.0
2025-06-16 12:00:00,105.97,106.03,105.61,105.65,14353.0,105.97,106.03,105.61,105.65,14353.0
2025-06-16 12:30:00,105.67,105.67,105.06,105.06,24100.0,105.67,105.67,105.06,105.06,24100.0
2025-06-16 13:00:00,105.1,105.1,104.72,105.04,6382.0,105.1,105.1,104.72,105.04,6382.0
2025-06-16 13:30:00,105.03,105.18,104.78,105.01,7993.0,105.03,105.18,104.78,105.01,7993.0
2025-06-16 14:00:00,104.98,105.28,104.85,105.17,10752.0,104.98,105.28,104.85,105.17,10752.0
2025-06-16 14:30:00,105.12,105.21,104.98,105.12,8234.0,105.12,105.21,104.98,105.12,8234.0
2025-06-16 15:00:00,105.07,105.19,104.89,104.93,10359.0,105.07,105.19,104.89,104.93,10359.0
2025-06-16 15:30:00,104.91,104.98,104.48,104.82,51747.0,104.91,104.98,104.48,104.82,51747.0
2025-06-17 09:30:00,104.53,105.12,104.38,104.75,13804.0,104.53,105.12,104.38,104.75,13804.0
2025-06-17 10:00:00,104.66,104.75,104.16,104.23,46972.0,104.66,104.75,104.16,104.23,46972.0
2025-06-17 10:30:00,104.22,104.22,103.23,103.23,12763.0,104.22,104.22,103.23,103.23,12763.0
2025-06-17 11:00:00,103.15,103.26,102.78,103.08,28662.0,103.15,103.26,102.78,103.08,28662.0
2025-06-17 11:30:00,103.13,104.13,103.11,104.02,18728.0,103.13,104.13,103.11,104.02,18728.0
2025-06-17 12:00:00,104.04,104.14,103.8,103.83,11957.0,104.04,104.14,103.8,103.83,11957.0
2025-06-17 12:30:00,103.72,103.83,103.37,103.45,13079.0,103.72,103.83,103.37,103.45,13079.0
2025-06-17 13:00:00,103.41,103.63,103.18,103.18,63082.0,103.41,103.63,103.18,103.18,63082.0
2025-06-17 13:30:00,103.16,103.35,102.93,102.96,14600.0,103.16,103.35,102.93,102.96,14600.0
2025-06-17 14:00:00,102.93,102.98,102.58,102.62,12042.0,102.93,102.98,102.58,102.62,12042.0
2025-06-17 14:30:00,102.63,102.71,102.49,102.69,16938.0,102.63,102.71,102.49,102.69,16938.0
2025-06-17 15:00:00,102.66,102.92,102.59,102.83,19035.0,102.66,102.92,102.59,102.83,19035.0
2025-06-17 15:30:00,102.8,103.03,102.43,102.61,84592.0,102.8,103.03,102.43,102.61,84592.0
2025-06-18 09:30:00,102.83,103.29,102.74,102.74,13202.0,102.83,103.29,102.74,102.74,13202.0
2025-06-18 10:00:00,102.78,103.04,102.36,102.36,19808.0,102.78,103.04,102.36,102.36,19808.0
2025-06-18 10:30:00,102.41,102.44,101.81,101.86,12306.0,102.41,102.44,101.81,101.86,12306.0
2025-06-18 11:00:00,101.82,101.85,101.08,101.2,21000.0,101.82,101.85,101.08,101.2,21000.0
2025-06-18 11:30:00,101.26,101.4,101.11,101.12,13640.0,101.26,101.4,101.11,101.12,13640.0
2025-06-18 12:00:00,101.16,101.54,101.15,101.45,14926.0,101.16,101.54,101.15,101.45,14926.0
2025-06-18 12:30:00,101.45,101.54,101.12,101.22,9941.0,101.45,101.54,101.12,101.22,9941.0
2025-06-18 13:00:00,101.2,101.34,101.2,101.22,9176.0,101.2,101.34,101.2,101.22,9176.0
2025-06-18 13:30:00,101.17,101.33,101.11,101.29,13582.0,101.17,101.33,101.11,101.29,13582.0
2025-06-18 14:00:00,101.31,101.39,101.08,101.37,27413.0,101.31,101.39,101.08,101.37,27413.0
2025-06-18 14:30:00,101.36,102.08,101.36,102.06,21508.0,101.36,102.08,101.36,102.06,21508.0
2025-06-18 15:00:00,102.03,102.17,101.8,101.84,19602.0,102.03,102.17,101.8,101.84,19602.0
2025-06-18 15:30:00,101.83,101.94,101.64,101.76,96157.0,101.83,101.94,101.64,101.76,96157.0
2025-06-20 09:30:00,102.29,102.44,101.42,101.46,18597.0,102.29,102.44,101.42,101.46,18597.0
2025-06-20 10:00:00,101.49,101.82,101.22,101.46,22201.0,101.49,101.82,101.22,101.46,22201.0
2025-06-20 10:30:00,101.33,101.33,100.33,101.0,26959.0,101.33,101.33,100.33,101.0,26959.0
2025-06-20 11:00:00,100.97,101.11,100.62,100.63,12550.0,100.97,101.11,100.62,100.63,12550.0
2025-06-20 11:30:00,100.62,101.02,100.59,100.7,17610.0,100.62,101.02,100.59,100.7,17610.0
2025-06-20 12:00:00,100.73,101.04,100.73,100.93,12145.0,100.73,101.04,100.73,100.93,12145.0
2025-06-20 12:30:00,100.96,101.03,100.75,100.85,11216.0,100.96,101.03,100.75,100.85,11216.0
2025-06-20 13:00:00,100.81,101.16,100.81,101.09,15713.0,100.81,101.16,100.81,101.09,15713.0
2025-06-20 13:30:00,101.0,101.1,100.72,100.74,7960.0,101.0,101.1,100.72,100.74,7960.0
2025-06-20 14:00:00,100.71,101.22,100.69,101.06,16352.0,100.71,101.22,100.69,101.06,16352.0
2025-06-20 14:30:00,101.06,101.41,101.0,101.08,10956.0,101.06,101.41,101.0,101.08,10956.0
2025-06-20 15:00:00,101.07,101.35,100.72,101.0,10953.0,101.07,101.35,100.72,101.0,10953.0
2025-06-20 15:30:00,101.07,101.07,99.86,100.4,165393.0,101.07,101.07,99.86,100.4,165393.0